2023-02-18 12:24:16|00000|6464|NASDAQ ATVI||||||40|2023-05-04|15/03/2023||0.5471||1810000000|2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000
2023-02-18 12:24:19|00001|6373|NASDAQ ADBE|163.37B|163370000000|356.85|2,732,978|-22.04%|39|2023-03-16|15/02/2023||3.68||4620000000|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000
2023-02-18 12:24:22|00002|9019|NASDAQ ADP||||||39|2023-05-03|15/03/2023||2.43||4870000000|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000
2023-02-18 12:24:27|00003|15368|NASDAQ ALGN||||||39|2023-04-26|15/03/2023||1.7||904370000|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000
2023-02-18 12:24:30|00004|6369|Google||||||39|2023-04-25|15/03/2023||1.08||68990000000|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000
2023-02-18 12:24:34|00005|100160|NASDAQ GOOG||||||37|2023-04-25|15/03/2023||1.08||68990000000|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000
2023-02-18 12:24:38|00006|6435|NASDAQ AMZN||||||39|2023-04-27|15/03/2023||0.217||124610000000|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000
2023-02-18 12:24:41|00007|8274|NASDAQ AMD||||||40|2023-05-02|15/03/2023||0.5779||5340000000|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000
2023-02-18 12:24:44|00008|8144|NASDAQ AEP||||||39|2023-04-27|15/03/2023||1.36||4570000000|2023-02-23|15/12/2022||0.9923||3510000000
2023-02-18 12:24:47|00009|6466|NASDAQ AMGN|128.44B|128440000000|240.53|2,603,302|8.5%|39|2023-04-25|15/03/2023||3.99||6200000000|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000
2023-02-18 12:24:50|00010|7869|NASDAQ ADI||||||39|2023-05-31|15/04/2023||2.74||3030000000|2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000
2023-02-18 12:24:53|00011|15424|NASDAQ ANSS||||||39|2023-05-03|15/03/2023||1.41||447890000|2023-02-22|15/12/2022||2.81||648650000
2023-02-18 12:24:56|00012|6408|NASDAQ AAPL||||||39|2023-04-27|15/03/2023||1.43||92800000000|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000
2023-02-18 12:24:59|00013|6386|NASDAQ AMAT|97.32B|97320000000|115.44|6,207,314|-15.41%|40|2023-05-18|15/04/2023||1.76||6290000000|2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000
2023-02-18 12:25:02|00014|39320|NASDAQ ASML|257.28B|257280000000|651.93|1,011,365|0.23%|35|2023-04-19|15/03/2023||4.51||6750000000|2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000
2023-02-18 12:25:05|00015|962333|NASDAQ TEAM|43.2B|43200000000|168.56|3,269,137|-44.55%|29|2023-02-02|15/12/2022|0.45|0.39|872700000|641320000|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000
2023-02-18 12:25:08|00016|6363|NASDAQ ADSK||||||40|2023-05-25|15/04/2023||1.63||1270000000|2023-02-23|15/01/2023||1.81||1310000000
2023-02-18 12:25:11|00017|6378|NASDAQ BIDU|51.49B|51490000000|141.71|3,608,641|-14.84%|39|2023-05-17|15/03/2023||11.91||29170000000|2023-02-22|15/12/2022||13.89||32120000000
2023-02-18 12:25:14|00018|6487|NASDAQ BIIB|40.22B|40220000000|278.38|1,142,366|32.18%|39|2023-04-26|15/03/2023||3.41||2360000000|2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000
2023-02-18 12:25:17|00019|13072|NASDAQ BKNG|95.5B|95500000000|2,462.01|310,000|-6.17%|40|2023-05-03|15/03/2023||8.49||3510000000|2023-02-23|15/12/2022||22||3900000000
2023-02-18 12:25:20|00020|13969|NASDAQ AVGO||||||40|2023-06-08|15/04/2023||9.82||8590000000|2023-03-02|15/01/2023||10.18||8900000000
2023-02-18 12:25:23|00021|6388|NASDAQ CDNS|53.07B|53070000000|194.44|1,419,925|40.67%|39|2023-04-24|15/03/2023||1.26||935110000|2023-02-13|15/12/2022|0.96|0.92|900000000|884520000
2023-02-18 12:25:26|00022|41292|NASDAQ CDW||||||39|2023-05-03|15/03/2023||2.29||5630000000|2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000
2023-02-18 12:25:31|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|3.5%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2023-02-18 12:25:34|00024|15722|NASDAQ CHTR|67.59B|67590000000|395.62|1,345,663|-33.82%|39|2023-04-28|15/03/2023||7.64||13600000000|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000
2023-02-18 12:25:36|00025|6444|NASDAQ CHKP|15.1B|15100000000|124.96|786,876|-5.64%|39|2023-04-26|15/03/2023||1.74||569810000|2023-02-13|15/12/2022|2.45|2.36|638000000|636160000
2023-02-18 12:25:40|00026|6360|NASDAQ CTAS|45.13B|45130000000|444.10|347,133|19.82%|39|2023-03-23|15/02/2023||3.04||2150000000|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000
2023-02-18 12:25:43|00027|260|NASDAQ CSCO||||||40|2023-05-17|15/04/2023||0.8933||13570000000|2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000
2023-02-18 12:25:47|00028|6454|NASDAQ CTSH|33.33B|33330000000|65.48|4,597,890|-23.79%|40|2023-05-03|15/03/2023||1.05||4740000000|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000
2023-02-18 12:25:51|00029|6516|NASDAQ CMCSA|164.93B|164930000000|39.12|21,667,800|-16.36%|39|2023-04-27|15/03/2023||0.8331||29550000000|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000
2023-02-18 12:25:54|00030|39327|NASDAQ CPRT|32.58B|32580000000|68.40|1,803,442|9.62%|39|2023-05-24|15/04/2023||0.615||989130000|2023-02-22|15/01/2023||0.5763||931230000
2023-02-18 12:25:57|00031|6443|NASDAQ COST|225.18B|225180000000|507.48|2,105,399|-1.46%|49|2023-05-24|15/05/2023||3.36||55450000000|2023-03-02|15/02/2023||3.21||55550000000
2023-02-18 12:25:59|00032|1131557|NASDAQ CRWD|26.78B|26780000000|114.25|5,383,199|-32.73%|21|2023-06-02|15/04/2023||0.4228||663150000|2023-03-09|15/01/2023||0.4299||624740000
2023-02-18 12:26:03|00033|7906|NASDAQ CSX||||||40|2023-04-18|15/03/2023||0.4229||3550000000|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000
2023-02-18 12:26:06|00034|15951|NASDAQ DXCM|44.34B|44340000000|114.76|2,562,662|18.54%|39|2023-05-03|15/03/2023||0.1605||721270000|2023-02-09|15/12/2022|0.34|0.27|815200000|809350000
2023-02-18 12:26:08|00035|1073599|NASDAQ DOCU||||||26|2023-06-09|15/04/2023||0.4772||640850000|2023-03-10|15/01/2023||0.52||640170000
2023-02-18 12:26:11|00036|14776|NASDAQ DLTR||||||38|2023-05-25|15/04/2023||1.89||7190000000|2023-03-02|15/01/2023||2.02||7600000000
2023-02-18 12:26:15|00037|256|NASDAQ EBAY|26.18B|26180000000|48.24|4,656,728|-13.49%|36|2023-05-03|15/03/2023||1.07||2360000000|2023-02-22|15/12/2022||1.06||2460000000
2023-02-18 12:26:18|00038|6472|NASDAQ EA||||||39|2023-05-09|15/03/2023||1.42||1860000000|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000
2023-02-18 12:26:22|00039|7949|NASDAQ EXC||||||40|2023-05-03|15/03/2023||0.6513||5170000000|2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000
2023-02-18 12:26:26|00040|6409|NASDAQ FAST||||||39|2023-04-13|15/03/2023||0.493||1820000000|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000
2023-02-18 12:26:29|00041|6370|NASDAQ FISV|73.26B|73260000000|115.37|3,043,447|22.3%|39|2023-05-02|15/03/2023||1.57||4170000000|2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000
2023-02-18 12:26:32|00042|1123483|NASDAQ FOXA||||||23|2023-05-09|15/03/2023||0.9143||4050000000|2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000
2023-02-18 12:26:35|00043|1123484|NASDAQ FOX||||||23|2023-05-09|15/03/2023||0.9208||4050000000|2023-02-08|15/12/2022|0.48|0.4712|4610000000|4580000000
2023-02-18 12:26:38|00044|6365|NASDAQ GILD||||||39|2023-05-04|15/03/2023||1.54||6320000000|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000
2023-02-18 12:26:41|00045|8272|NASDAQ HON|134.58B|134580000000|201.42|2,926,268|9.12%|40|2023-04-21|15/03/2023||1.92||8520000000|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000
2023-02-18 12:26:44|00046|16336|NASDAQ IDXX|41.12B|41120000000|496.46|500,796|0.63%|39|2023-05-03|15/03/2023||2.42||891800000|2023-02-06|15/12/2022|2.07|1.92|828570000|820910000
2023-02-18 12:26:48|00047|13081|NASDAQ ILMN|33.32B|33320000000|211.83|1,223,076|-33.35%|39|2023-04-25|15/03/2023||0.0968||1080000000|2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000
2023-02-18 12:26:51|00048|16360|NASDAQ INCY||||||39|2023-05-02|15/03/2023||0.54||844880000|2023-02-07|15/12/2022|0.62|0.3|926700000|878160000
2023-02-18 12:27:10|00049|251|NASDAQ INTC|114.22B|114220000000|27.61|38,135,193|-41.96%|39|2023-04-27|15/03/2023||-0.1569||11120000000|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000
2023-02-18 12:27:13|00050|6448|NASDAQ INTU|113.6B|113600000000|404.38|1,499,337|-18.5%|40|2023-05-23|15/04/2023||8.89||6080000000|2023-02-23|15/01/2023||1.47||2910000000
2023-02-18 12:27:15|00051|6393|NASDAQ ISRG|83.71B|83710000000|238.91|1,797,544|-15.9%|39|2023-04-20|15/03/2023||1.2||1590000000|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000
2023-02-18 12:27:18|00052|102911|NASDAQ JD|84.69B|84690000000|53.02|7,576,810|-27.09%|35|2023-05-10|15/03/2023||4.2||258580000000|2023-03-02|15/12/2022||3.61||296330000000
2023-02-18 12:27:21|00053|10548|NASDAQ KDP|50.58B|50580000000|35.67|6,705,054|-5.93%|39|2023-04-27|15/03/2023||0.3618||3320000000|2023-02-23|15/12/2022||0.5037||3790000000
2023-02-18 12:27:24|00054|6462|NASDAQ KLAC|53.72B|53720000000|387.92|1,280,940|5.97%|39|2023-04-27|15/03/2023||5.36||2530000000|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000
2023-02-18 12:27:27|00055|270|NASDAQ KHC|49B|49000000000|40.00|6,618,397|5.85%|39|2023-05-04|15/03/2023||0.5957||6400000000|2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000
2023-02-18 12:27:30|00056|6445|NASDAQ LRCX|66.88B|66880000000|495.66|1,287,592|-14.63%|39|2023-04-18|15/03/2023||6.48||4350000000|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000
2023-02-18 12:27:34|00057|32383|NASDAQ LULU|40.85B|40850000000|320.36|1,839,429|3.33%|59|2023-06-01|15/04/2023||1.69||1870000000|2023-03-28|15/01/2023||4.25||2700000000
2023-02-18 12:27:37|00058|8136|NASDAQ MAR||||||40|2023-05-10|15/03/2023||1.77||5340000000|2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000
2023-02-18 12:27:40|00059|6520|NASDAQ MRVL|37.66B|37660000000|44.14|10,806,161|-34.66%|42|2023-05-26|15/04/2023||0.4191||1390000000|2023-03-03|15/01/2023||0.4621||1400000000
2023-02-18 12:27:42|00060|961621|NASDAQ MTCH|12.19B|12190000000|43.63|4,386,261|-61%|30|2023-05-02|15/03/2023||0.4044||795910000|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000
2023-02-18 12:27:46|00061|16599|NASDAQ MELI|55.37B|55370000000|1,100.87|526,154|7.82%|39|2023-05-04|15/03/2023||2.86||2760000000|2023-02-23|15/12/2022||2.46||2960000000
2023-02-18 12:27:49|00062|26490|FB|448.22B|448220000000|172.88|32,224,010|-16.77%|39|2023-04-26|15/03/2023||2.01||27650000000|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000
2023-02-18 12:27:52|00063|6391|NASDAQ MCHP|45.61B|45610000000|83.27|4,543,980|17%|39|2023-05-08|15/03/2023||1.58||2190000000|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000
2023-02-18 12:27:54|00064|8092|NASDAQ MU||||||39|2023-03-23|15/02/2023||-0.6217||3790000000|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000
2023-02-18 12:27:57|00065|252|NASDAQ MSFT||||||39|2023-04-27|15/03/2023||2.24||51180000000|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000
2023-02-18 12:28:00|00066|1114321|MRNA|64B|64000000000|166.60|4,730,777|13.83%|24|2023-05-11|15/03/2023||-0.3013||1640000000|2023-02-23|15/12/2022||4.7||5050000000
2023-02-18 12:28:04|00067|32372|NASDAQ MDLZ||||||35|2023-05-02|15/03/2023||0.8088||8460000000|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000
2023-02-18 12:28:08|00068|6355|NASDAQ MNST||||||40|2023-05-04|15/03/2023||0.6778||1670000000|2023-03-01|15/12/2022||0.626||1600000000
2023-02-18 12:28:12|00069|6439|NASDAQ NTES|54.47B|54470000000|85.84|1,754,235|-14.02%|39|2023-05-17|15/03/2023||8.78||25240000000|2023-02-23|15/12/2022||8.13||25410000000
2023-02-18 12:28:15|00070|13063|NASDAQ NFLX||||||39|2023-04-18|15/03/2023||2.89||8170000000|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000
2023-02-18 12:28:18|00071|6497|NASDAQ NVDA|526.36B|526360000000|213.88|45,625,188|-12.73%|40|2023-05-24|15/04/2023||0.8607||6340000000|2023-02-22|15/01/2023||0.8105||6010000000
2023-02-18 12:28:21|00072|13989|NASDAQ NXPI|48.84B|48840000000|188.46|2,060,949|0.45%|38|2023-05-01|15/03/2023||3.05||3030000000|2023-01-30|15/12/2022|3.77|3.64|3310000000|3300000000
2023-02-18 12:28:26|00073|1006169|NASDAQ OKTA|11.86B|11860000000|74.01|3,412,689|-57.33%|27|2023-06-02|15/04/2023||-0.0017||498790000|2023-03-02|15/01/2023||0.0898||489790000
2023-02-18 12:28:29|00074|13074|NASDAQ ORLY|54.43B|54430000000|873.01|469,796|29.35%|39|2023-04-26|15/03/2023||8.01||3570000000|2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000
2023-02-18 12:28:33|00075|6430|NASDAQ PCAR||||||39|2023-04-25|15/03/2023||1.75||7610000000|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000
2023-02-18 12:28:36|00076|6406|NASDAQ PAYX|41.36B|41360000000|114.75|1,611,414|-1.38%|40|2023-03-29|15/02/2023||1.25||1360000000|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000
2023-02-18 12:28:38|00077|956170|NASDAQ PYPL|84.47B|84470000000|74.66|14,539,896|-29.03%|31|2023-05-03|15/03/2023||1.1||6970000000|2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000
2023-02-18 12:28:41|00078|1152791|NASDAQ PTON|4.71B|4710000000|13.60|13,252,512|-55.54%|17|2023-05-10|15/03/2023||-0.4756||711750000|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000
2023-02-18 12:28:44|00079|8358|NASDAQ PEP|242.78B|242780000000|176.28|4,703,860|5.72%|40|2023-04-26|15/03/2023||1.38||17190000000|2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000
2023-02-18 12:28:47|00080|1089236|NASDAQ PDD||||||25|2023-05-26|15/03/2023||4.77||32880000000|2023-03-15|15/12/2022||8.4||40970000000
2023-02-18 12:28:50|00081|6376|NASDAQ QCOM|142.41B|142410000000|127.72|7,746,994|-23.43%|40|2023-04-26|15/03/2023||2.18||9560000000|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000
2023-02-18 12:28:53|00082|32391|NASDAQ REGN||||||40|2023-05-04|15/03/2023||9.76||3010000000|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000
2023-02-18 12:28:57|00083|6437|NASDAQ ROST|39.84B|39840000000|115.69|2,396,864|26.09%|41|2023-05-18|15/04/2023||1.18||4560000000|2023-03-01|15/01/2023||1.23||5140000000
2023-02-18 12:29:00|00084|13076|NASDAQ SGEN||||||39|2023-04-27|15/03/2023||-0.8653||507630000|2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000
2023-02-18 12:29:06|00085|6427|NASDAQ SIRI||||||39|2023-04-26|15/03/2023||0.0698||2180000000|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000
2023-02-18 12:29:09|00086|32378|NASDAQ SWKS|18.41B|18410000000|115.83|2,085,889|-15.09%|39|2023-05-02|15/03/2023||2.03||1150000000|2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000
2023-02-18 12:29:12|00087|31066|NASDAQ SPLK||||||39|2023-05-25|15/04/2023||0.0291||807320000|2023-03-01|15/01/2023||1.14||1080000000
2023-02-18 12:29:15|00088|6500|NASDAQ SBUX|123.09B|123090000000|107.10|6,300,832|15.1%|39|2023-05-02|15/03/2023||0.6431||8400000000|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000
2023-02-18 12:29:18|00089|39335|NASDAQ SNPS||||||39|2023-05-17|15/04/2023||2.56||1430000000|2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000
2023-02-18 12:29:21|00090|19694|NASDAQ TMUS||||||39|2023-05-02|15/03/2023||1.53||20080000000|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000
2023-02-18 12:29:24|00091|13994|NASDAQ TSLA|659.11B|659110000000|208.35|163,008,718|-28.68%|39|2023-04-24|15/03/2023||0.868||24040000000|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000
2023-02-18 12:29:28|00092|8268|NASDAQ TXN|158.88B|158880000000|175.32|5,179,394|6.48%|39|2023-04-25|15/03/2023||1.77||4360000000|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000
2023-02-18 12:29:31|00093|6451|NASDAQ TCOM|24.42B|24420000000|36.47|5,655,727|22.38%|39|2023-05-24|15/03/2023||0.2769||5380000000|2023-03-22|15/12/2022||-0.2483||4850000000
2023-02-18 12:29:35|00094|6407|NASDAQ VRSN|21.56B|21560000000|204.71|702,657|-1.76%|39|2023-04-27|15/03/2023||1.63||371930000|2023-02-09|15/12/2022|1.7|1.61|369000000|363570000
2023-02-18 12:29:38|00095|39340|NASDAQ VRSK|27.7B|27700000000|177.13|878,941|-6.92%|39|2023-05-02|15/03/2023||1.24||623110000|2023-02-28|15/12/2022||1.17||616360000
2023-02-18 12:29:43|00096|6353|NASDAQ VRTX||||||39|2023-05-03|15/03/2023||3.77||2300000000|2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000
2023-02-18 12:29:46|00097|8355|NASDAQ WBA||||||39|2023-04-05|15/02/2023||1.1||33400000000|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000
2023-02-18 12:29:49|00098|32361|NASDAQ WDAY||||||39|2023-06-01|15/04/2023||1.05||1690000000|2023-02-27|15/01/2023||0.89||1630000000
2023-02-18 12:29:53|00099|7875|NASDAQ XEL||||||39|2023-04-27|15/03/2023||0.7491||3870000000|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000
2023-02-18 12:29:55|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|0%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2023-02-18 12:29:58|00101|1127188|NASDAQ ZM||||||19|2023-05-23|15/04/2023||0.87||1110000000|2023-02-28|15/01/2023||0.8106||1100000000
2023-02-18 12:30:01|00102|277|NYSE MMM||||||39|2023-04-25|15/03/2023||1.64||7610000000|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000
2023-02-18 12:30:05|00103|238|NYSE BA||||||40|2023-04-26|15/03/2023||-0.6786||18110000000|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000
2023-02-18 12:30:08|00104|247|NYSE CAT||||||37|2023-04-27|15/03/2023||3.73||15000000000|2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000
2023-02-18 12:30:11|00105|240|NYSE CVX|315.18B|315180000000|162.85|8,369,842|21.88%|36|2023-04-28|15/03/2023||3.7||52380000000|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000
2023-02-18 12:30:14|00106|271|Coca Cola Stock Price - In|259.94B|259940000000|60.12|12,868,841|-3.22%|40|2023-04-25|15/03/2023||0.6458||10820000000|2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000
2023-02-18 12:30:17|00107|266|NYSE GS||||||37|2023-04-18|15/03/2023||8.72||13100000000|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000
2023-02-18 12:30:21|00108|8064|NYSE HD|323.44B|323440000000|317.95|3,622,646|-8.62%|39|2023-05-16|15/04/2023||4.1||39160000000|2023-02-21|15/01/2023||3.28||35960000000
2023-02-18 12:30:24|00109|8082|NYSE IBM||||||40|2023-04-19|15/03/2023||1.28||14350000000|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000
2023-02-18 12:30:27|00110|8177|Johnson & Johnson Sto||||||40|2023-04-18|15/03/2023||2.52||23610000000|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000
2023-02-18 12:30:31|00111|267|NYSE JPM||||||39|2023-04-14|15/03/2023||3.42||36060000000|2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000
2023-02-18 12:30:34|00112|272|NYSE MCD||||||39|2023-05-03|15/03/2023||2.3||5540000000|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000
2023-02-18 12:30:37|00113|275|MRK S|277.32B|277320000000|109.52|8,845,942|43.43%|40|2023-04-27|15/03/2023||1.33||13690000000|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000
2023-02-18 12:30:40|00114|8948|NYSE NKE||||||39|2023-03-23|15/02/2023||0.5384||11440000000|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000
2023-02-18 12:30:45|00115|8952|NYSE PG||||||40|2023-04-20|15/03/2023||1.33||19240000000|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000
2023-02-18 12:30:48|00116|8294|NYSE CRM|163.58B|163580000000|165.17|9,919,504|-17.43%|41|2023-05-30|15/04/2023||1.3||8030000000|2023-03-01|15/01/2023||1.36||8000000000
2023-02-18 12:30:52|00117|8359|NYSE UNH||||||40|2023-04-18|15/03/2023||6.17||89560000000|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000
2023-02-18 12:30:55|00118|8127|NYSE VZ||||||40|2023-04-25|15/03/2023||1.2||33940000000|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000
2023-02-18 12:31:00|00119|8318|NYSE V|459.02B|459020000000|223.56|6,251,935|-0.47%|40|2023-04-26|15/03/2023||1.98||7770000000|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000
2023-02-18 12:31:06|00120|7997|NYSE WMT|394.6B|394600000000|146.44|5,639,692|5.44%|40|2023-05-18|15/04/2023||1.37||146440000000|2023-02-21|15/01/2023||1.52||159770000000
2023-02-18 12:31:09|00121|258|NYSE DIS|191.85B|191850000000|105.22|14,235,281|-31.21%|35|2023-05-09|15/03/2023||0.9814||21860000000|2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000
2023-02-18 12:31:13|00122|8192|NYSE ABT||||||40|2023-04-19|15/03/2023||0.9928||9670000000|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000
2023-02-18 12:31:16|00123|40041|NYSE ABBV||||||39|2023-04-27|15/03/2023||2.68||13350000000|2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000
2023-02-18 12:31:19|00124|7884|NYSE ACN|174.07B|174070000000|277.05|2,068,759|-14.2%|39|2023-03-23|15/02/2023||2.49||15600000000|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000
2023-02-18 12:31:22|00125|20846|NYSE AYI|6.21B|6210000000|196.41|240,109|8.72%|39|2023-04-04|15/02/2023||2.73||958930000|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000
2023-02-18 12:31:26|00126|32509|NYSE AAP||||||38|2023-05-22|15/03/2023||3.31||3440000000|2023-02-28|15/12/2022|1.84|2.43|2640000000|2420000000
2023-02-18 12:31:30|00127|20280|NYSE AMG||||||39|2023-05-01|15/03/2023||4.22||545660000|2023-02-06|15/12/2022|7.28|7.09|539600000|605950000
2023-02-18 12:31:34|00128|8256|NYSE AFL|42.6B|42600000000|69.37|2,680,857|9.76%|40|2023-04-26|15/03/2023||1.4||4650000000|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000
2023-02-18 12:31:37|00129|8942|NYSE A|43.78B|43780000000|148.26|1,260,623|13.83%|41|2023-05-23|15/04/2023||1.27||1650000000|2023-02-28|15/01/2023||1.31||1700000000
2023-02-18 12:31:40|00130|8021|NYSE AIG||||||40|2023-05-03|15/03/2023||1.5||11490000000|2023-02-15|15/12/2022|1.36|1.29||11850000000
2023-02-18 12:31:43|00131|8263|NYSE APD||||||40|2023-04-27|15/03/2023||2.64||3090000000|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000
2023-02-18 12:31:46|00132|6460|NASDAQ AKAM||||||39|2023-05-02|15/03/2023||1.33||912300000|2023-02-14|15/12/2022|1.37|1.26|928000000|904740000
2023-02-18 12:31:52|00133|39218|NYSE ALK||||||39|2023-04-20|15/03/2023||-0.3638||2210000000|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000
2023-02-18 12:31:55|00134|32524|NYSE ALB||||||39|2023-05-03|15/03/2023||7.2||2650000000|2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000
2023-02-18 12:31:58|00135|29638|NYSE ARE||||||40|2023-05-01|15/03/2023||0.79||651420000|2023-01-30|15/12/2022|0.49|0.6076|665670000|633140000
2023-02-18 12:32:02|00136|48361|NYSE ALLE|10.38B|10380000000|118.60|545,879|3.5%|37|2023-04-27|15/03/2023||1.31||835220000|2023-02-22|15/12/2022||1.38||848120000
2023-02-18 12:32:05|00137|32507|NYSE BFH|2.02B|2020000000|40.52|833,217|-42.43%|39|2023-04-27|15/03/2023||6.68||1040000000|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000
2023-02-18 12:32:08|00138|39176|NASDAQ LNT|13.55B|13550000000|53.97|1,258,332|-4.68%|39|2023-05-04|15/03/2023||0.7143||1030000000|2023-02-23|15/12/2022||0.468||738250000
2023-02-18 12:32:11|00139|8221|NYSE ALL|35.47B|35470000000|135.05|1,563,686|10.12%|40|2023-05-03|15/03/2023||1.85||11550000000|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000
2023-02-18 12:32:14|00140|8044|NYSE MO||||||40|2023-04-27|15/03/2023||1.19||4880000000|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000
2023-02-18 12:32:17|00141|8288|NYSE AEE||||||40|2023-05-10|15/03/2023||1||1940000000|2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000
2023-02-18 12:32:20|00142|44412|NASDAQ AAL||||||38|2023-04-20|15/03/2023||0.0077||12240000000|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000
2023-02-18 12:32:24|00143|8182|NYSE AXP|132B|132000000000|177.30|3,099,502|-9.41%|40|2023-04-21|15/03/2023||2.67||14020000000|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000
2023-02-18 12:32:27|00144|8036|NYSE AMT||||||40|2023-05-04|15/03/2023||1.12||2740000000|2023-02-23|15/12/2022||1.04||2680000000
2023-02-18 12:32:30|00145|39173|NYSE AWK|27.32B|27320000000|149.61|788,562|1.05%|39|2023-04-26|15/03/2023||0.89||930330000|2023-02-15|15/12/2022|0.81|0.78|931000000|923850000
2023-02-18 12:32:33|00146|8020|NYSE AMP|37.04B|37040000000|351.48|507,920|17.39%|40|2023-04-24|15/03/2023||7.3||3640000000|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000
2023-02-18 12:32:36|00147|8060|NYSE ABC|32.66B|32660000000|161.49|1,426,250|13.64%|40|2023-05-03|15/03/2023||3.29||60440000000|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000
2023-02-18 12:32:39|00148|39219|NYSE AME||||||39|2023-05-03|15/03/2023||1.41||1540000000|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000
2023-02-18 12:32:43|00149|13833|NYSE APH|48.19B|48190000000|81.03|2,244,466|7.35%|40|2023-04-26|15/03/2023||0.6693||2900000000|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000
2023-02-18 12:32:46|00150|8123|NYSE ELV||||||39|2023-04-26|15/03/2023||9.33||41020000000|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000
2023-02-18 12:32:51|00151|39291|NYSE AOS|10.13B|10130000000|67.24|1,178,030|-5.36%|39|2023-04-27|15/03/2023||0.7746||915210000|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000
2023-02-18 12:32:55|00152|8350|NYSE AON||||||39|2023-04-28|15/03/2023||5.29||3830000000|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000
2023-02-18 12:32:58|00153|8103|NASDAQ APA|12.25B|12250000000|38.09|5,811,089|17.6%|40|2023-05-03|15/03/2023||1.41||2160000000|2023-02-22|15/12/2022||1.35||2120000000
2023-02-18 12:33:02|00154|8303|NYSE AIV|1.22B|1220000000|7.610|868,925|8.18%|40|2023-05-08|15/03/2023|||||2023-02-13|15/12/2022||0.0075||208170000
2023-02-18 12:33:05|00155|32331|NYSE APTV||||||40|2023-05-04|15/03/2023||0.9007||4550000000|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000
2023-02-18 12:33:08|00156|8080|NYSE ADM|44.66B|44660000000|81.59|3,145,813|6.44%|40|2023-04-25|15/03/2023||1.74||24490000000|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000
2023-02-18 12:33:11|00157|992959|NYSE ARNC||||||26|2023-05-02|15/03/2023||0.3727||1970000000|2023-02-21|15/12/2022||0.2494||2040000000
2023-02-18 12:33:17|00158|39263|NYSE AJG|40B|40000000000|188.60|739,539|22.87%|39|2023-04-27|15/03/2023||3.03||2700000000|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000
2023-02-18 12:33:20|00159|8061|NYSE AIZ||||||39|2023-05-02|15/03/2023||2.88||2620000000|2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000
2023-02-18 12:33:23|00160|244|NYSE T||||||40|2023-04-26|15/03/2023||0.5887||30250000000|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000
2023-02-18 12:33:27|00161|8282|NYSE AZO|48.74B|48740000000|2,605.62|144,919|37.64%|39|2023-02-28|15/02/2023||21.79||3550000000|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000
2023-02-18 12:33:30|00162|8135|NYSE AVB||||||40|2023-04-26|15/03/2023||1.1||671670000|2023-02-08|15/12/2022|1.72|1.24|571830000|673020000
2023-02-18 12:33:33|00163|8097|NYSE AVY||||||40|2023-04-26|15/03/2023||1.71||2190000000|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000
2023-02-18 12:33:37|00164|8320|NASDAQ BKR|32.62B|32620000000|30.59|7,315,074|3.94%|40|2023-04-19|15/03/2023||0.2667||5540000000|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000
2023-02-18 12:33:42|00165|8048|NYSE BALL||||||39|2023-05-04|15/03/2023||0.5319||3620000000|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000
2023-02-18 12:33:45|00166|243|NYSE BAC||||||40|2023-04-18|15/03/2023||0.8384||25480000000|2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000
2023-02-18 12:33:50|00167|8352|NYSE BK||||||40|2023-04-20|15/03/2023||1.12||4370000000|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000
2023-02-18 12:33:53|00168|8024|NYSE BBWI||||||41|2023-05-17|15/04/2023||0.4437||1450000000|2023-02-22|15/01/2023||1.6||2800000000
2023-02-18 12:33:57|00169|7951|NYSE BAX|20.63B|20630000000|41.00|5,932,275|-50.48%|40|2023-04-27|15/03/2023||0.487||3590000000|2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000
2023-02-18 12:34:00|00170|8067|NYSE BDX|69.06B|69060000000|244.52|1,251,538|-5.77%|40|2023-05-04|15/03/2023||2.76||4670000000|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000
2023-02-18 12:34:03|00171|13834|NYSE BRKb||||||41|2023-05-08|15/03/2023||3.77||79030000000|2023-02-27|15/12/2022||3.57||79930000000
2023-02-18 12:34:08|00172|8077|NYSE BBY||||||40|2023-05-23|15/04/2023||1.43||10090000000|2023-03-02|15/01/2023||2.1||14700000000
2023-02-18 12:34:11|00173|13078|NYSE BLK||||||40|2023-04-19|15/03/2023||7.95||4300000000|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000
2023-02-18 12:34:14|00174|19693|NYSE BWA|11.79B|11790000000|50.43|1,887,406|13.02%|40|2023-05-03|15/03/2023||1.08||3930000000|2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000
2023-02-18 12:34:17|00175|8116|NYSE BXP|12.3B|12300000000|70.44|1,550,570|-42.27%|40|2023-05-01|15/03/2023||0.4987||773440000|2023-01-31|15/12/2022|0.78|0.6036|789820000|781030000
2023-02-18 12:34:20|00176|8248|NYSE BSX||||||40|2023-04-26|15/03/2023||0.4328||3160000000|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000
2023-02-18 12:34:23|00177|1031336|NASDAQ BHF|4.04B|4040000000|59.16|405,170|6.27%|25|2023-05-08|15/03/2023||3.26||2080000000|2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000
2023-02-18 12:34:27|00178|8142|NYSE BMY|149.08B|149080000000|71.11|8,502,468|5.52%|36|2023-04-27|15/03/2023||1.98||11500000000|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000
2023-02-18 12:34:30|00179|8081|NYSE BFb||||||42|2023-06-07|15/04/2023||0.3952||958640000|2023-03-08|15/01/2023||0.4697||1010000000
2023-02-18 12:34:34|00180|7964|NYSE CPB|15.67B|15670000000|52.35|2,486,508|18.47%|42|2023-06-07|15/04/2023||0.6763||2210000000|2023-03-08|15/01/2023||0.7382||2440000000
2023-02-18 12:34:38|00181|8250|NYSE COF||||||40|2023-04-25|15/03/2023||4.12||8980000000|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000
2023-02-18 12:34:41|00182|32321|NYSE CPRI|6.33B|6330000000|50.32|2,167,819|-26.15%|39|2023-05-31|15/03/2023||0.9681||1290000000|2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000
2023-02-18 12:34:44|00183|7874|NYSE CAH||||||40|2023-05-04|15/03/2023||1.48||49320000000|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000
2023-02-18 12:34:48|00184|13836|NYSE KMX||||||39|2023-04-06|15/02/2023||0.2364||6160000000|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000
2023-02-18 12:34:51|00185|22696|NYSE CCL|14.22B|14220000000|11.29|42,414,513|-49.64%|34|2023-03-23|15/02/2023||-0.6057||4310000000|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000
2023-02-18 12:34:57|00186|39325|NYSE CBOE||||||39|2023-04-28|15/03/2023||1.78||469090000|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000
2023-02-18 12:35:00|00187|7980|NYSE CBRE||||||40|2023-05-04|15/03/2023||0.9957||6240000000|2023-02-23|15/12/2022||1.2||7980000000
2023-02-18 12:35:03|00188|32525|NYSE CNC||||||39|2023-04-25|15/03/2023||2||36010000000|2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000
2023-02-18 12:35:06|00189|7946|NYSE CNP||||||40|2023-05-04|15/03/2023||0.5054||2790000000|2023-02-17|15/12/2022|0.28|0.29||2040000000
2023-02-18 12:35:10|00190|8102|NYSE CF|16.05B|16050000000|82.35|2,661,062|8.09%|40|2023-05-03|15/03/2023||3.14||2140000000|2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000
2023-02-18 12:35:14|00191|6426|NASDAQ CHRW|11.91B|11910000000|101.17|1,537,410|11.36%|40|2023-04-26|15/03/2023||1.04||4890000000|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000
2023-02-18 12:35:17|00192|6491|NYSE SCHW|149.54B|149540000000|80.32|7,480,544|-6.63%|38|2023-04-17|15/03/2023||0.9977||5350000000|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000
2023-02-18 12:35:20|00193|13837|NYSE CMG|44.68B|44680000000|1,617.67|277,824|7.14%|40|2023-04-25|15/03/2023||8.86||2330000000|2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000
2023-02-18 12:35:23|00194|8175|NYSE CB|87.23B|87230000000|210.61|1,708,298|3.43%|39|2023-04-25|15/03/2023||4.47||9720000000|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000
2023-02-18 12:35:27|00195|39264|NYSE CHD|20.4B|20400000000|83.78|1,360,834|-13.58%|39|2023-04-27|15/03/2023||0.7646||1350000000|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000
2023-02-18 12:35:29|00196|7889|NYSE CI||||||40|2023-05-05|15/03/2023||5.37||45520000000|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000
2023-02-18 12:35:35|00197|6507|NASDAQ CINF||||||39|2023-04-27|15/03/2023||1.48||1900000000|2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000
2023-02-18 12:35:38|00198|241|NYSE C||||||40|2023-04-14|15/03/2023||1.68||19970000000|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000
2023-02-18 12:35:41|00199|941642|NYSE CFG|21.25B|21250000000|43.18|3,525,541|-18.67%|35|2023-04-19|15/03/2023||1.16||2160000000|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000
2023-02-18 12:35:48|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2023-02-18 12:35:51|00201|7933|NYSE CLX|18.94B|18940000000|153.63|1,176,031|5.22%|40|2023-05-03|15/03/2023||1.2||1820000000|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000
2023-02-18 12:35:57|00202|13080|NASDAQ CME|67.86B|67860000000|188.64|1,996,458|-21.02%|40|2023-04-26|15/03/2023||2.14||1320000000|2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000
2023-02-18 12:36:00|00203|8016|NYSE CMS||||||39|2023-04-27|15/03/2023||1.24||2200000000|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000
2023-02-18 12:36:03|00204|7938|NYSE CL|62.28B|62280000000|74.52|4,041,217|-5.85%|39|2023-04-28|15/03/2023||0.7138||4560000000|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000
2023-02-18 12:36:07|00205|8313|NYSE CMA||||||40|2023-04-20|15/03/2023||2.37||977430000|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000
2023-02-18 12:36:10|00206|8225|NYSE CAG|17.37B|17370000000|36.41|3,968,061|1.48%|39|2023-04-06|15/02/2023||0.6375||3110000000|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000
2023-02-18 12:36:13|00207|7937|NYSE COP|127.55B|127550000000|104.12|6,102,157|14.22%|40|2023-05-02|15/03/2023||2.51||16160000000|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000
2023-02-18 12:36:16|00208|8297|NYSE ED||||||40|2023-05-04|15/03/2023||1.65||3880000000|2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000
2023-02-18 12:36:19|00209|8034|NYSE STZ|41.88B|41880000000|226.80|1,404,652|3.62%|40|2023-04-06|15/02/2023||1.86||2010000000|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000
2023-02-18 12:36:22|00210|20624|NYSE COO||||||39|2023-06-01|15/04/2023||3||857590000|2023-03-02|15/01/2023||2.69||834180000
2023-02-18 12:36:25|00211|264|NYSE GLW||||||35|2023-04-25|15/03/2023||0.3901||3340000000|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000
2023-02-18 12:36:28|00212|13835|NYSE CTRA|18.46B|18460000000|23.40|8,919,151|2.68%|39|2023-04-28|15/03/2023||0.7689||1770000000|2023-02-22|15/12/2022||1.12||2080000000
2023-02-18 12:36:32|00213|41258|NYSE COTY|9.41B|9410000000|11.050|5,747,864|19.07%|39|2023-05-10|15/03/2023||0.0323||1180000000|2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000
2023-02-18 12:36:35|00214|32337|NYSE CCI||||||39|2023-04-19|15/03/2023||0.9515||1770000000|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000
2023-02-18 12:36:38|00215|8218|NYSE CMI|36.36B|36360000000|257.47|842,816|17.73%|40|2023-05-02|15/03/2023||4.69||8060000000|2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000
2023-02-18 12:36:41|00216|8201|NYSE CVS||||||40|2023-05-03|15/03/2023||2.14||80840000000|2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000
2023-02-18 12:36:44|00217|8931|NYSE DHR|186.37B|186370000000|256.29|2,424,446|-4.82%|40|2023-04-20|15/03/2023||2.27||7080000000|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000
2023-02-18 12:36:48|00218|7916|NYSE DRI|17.81B|17810000000|146.09|1,101,642|2.27%|39|2023-03-23|15/02/2023||2.21||2720000000|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000
2023-02-18 12:36:51|00219|13838|NYSE DVA||||||40|2023-05-04|15/03/2023||1.22||2830000000|2023-02-22|15/12/2022||0.9333||2930000000
2023-02-18 12:36:57|00220|261|NYSE DE||||||39|2023-05-19|15/04/2023||8.02||14570000000|2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000
2023-02-18 12:37:00|00221|8944|NYSE DAL||||||39|2023-04-13|15/03/2023||0.34||12110000000|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000
2023-02-18 12:37:05|00222|6411|NASDAQ XRAY||||||39|2023-05-09|15/03/2023||0.3591||904370000|2023-02-28|15/12/2022||0.3235||941330000
2023-02-18 12:37:08|00223|8224|NYSE DVN||||||40|2023-05-02|15/03/2023||1.72||3640000000|2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000
2023-02-18 12:37:11|00224|20486|NYSE DLR||||||35|2023-04-27|15/03/2023||0.2599||1250000000|2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000
2023-02-18 12:37:14|00225|8188|NYSE DFS||||||35|2023-04-26|15/03/2023||3.99||3680000000|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000
2023-02-18 12:37:20|00226|6382|NASDAQ WBD|37.47B|37470000000|15.43|25,709,279|-48.34%|39|2023-04-25|15/03/2023||-0.0448||10980000000|2023-02-23|15/12/2022||-0.2871||11230000000
2023-02-18 12:37:23|00227|15915|NASDAQ DISCK||||||36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2023-02-18 12:37:26|00228|6364|NASDAQ DISH|7.51B|7510000000|14.15|4,174,031|-52.64%|37|2023-05-05|15/03/2023||0.5213||4090000000|2023-02-23|15/12/2022||0.5066||4150000000
2023-02-18 12:37:28|00229|20744|NYSE DG|50.89B|50890000000|227.82|2,006,181|15.57%|36|2023-06-01|15/04/2023||2.67||9530000000|2023-03-16|15/01/2023||3.24||10320000000
2023-02-18 12:37:32|00230|7887|NYSE D||||||36|2023-05-04|15/03/2023||1.12||4670000000|2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000
2023-02-18 12:37:35|00231|7858|NYSE DOV||||||40|2023-04-20|15/03/2023||1.94||2080000000|2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000
2023-02-18 12:37:40|00232|7876|NYSE DHI|32.34B|32340000000|94.38|2,674,428|14.05%|40|2023-04-27|15/03/2023||1.91||6420000000|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000
2023-02-18 12:37:43|00233|7868|NYSE DTE||||||39|2023-04-26|15/03/2023||2.02||4440000000|2023-02-23|15/12/2022||1.24||1660000000
2023-02-18 12:37:48|00234|20923|NYSE DRE|18.75B|18750000000|48.20|3,012,608|-9.07%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2023-02-18 12:37:51|00235|8104|NYSE DUK||||||35|2023-05-11|15/03/2023||1.25||6500000000|2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000
2023-02-18 12:37:54|00236|7981|NYSE DD|34.29B|34290000000|75.08|2,671,055|-5.83%|36|2023-05-04|15/03/2023||0.8012||2960000000|2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000
2023-02-18 12:37:58|00237|8054|NYSE DXC|6.63B|6630000000|28.76|1,518,715|-19.64%|40|2023-05-25|15/03/2023||1.06||3620000000|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000
2023-02-18 12:38:01|00238|8126|NYSE EMN|10.32B|10320000000|87.05|956,010|-28.54%|39|2023-04-27|15/03/2023||1.19||2410000000|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000
2023-02-18 12:38:04|00239|8291|NYSE ETN|69.66B|69660000000|175.24|1,655,650|14.99%|39|2023-05-02|15/03/2023||1.78||5180000000|2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000
2023-02-18 12:38:07|00240|8339|NYSE ECL|46.2B|46200000000|162.41|1,237,766|-8.95%|40|2023-05-02|15/03/2023||0.8722||3460000000|2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000
2023-02-18 12:38:10|00241|7998|NYSE EIX||||||40|2023-05-02|15/03/2023||0.9333||3580000000|2023-02-23|15/12/2022||1.09||3160000000
2023-02-18 12:38:13|00242|13794|NYSE EW||||||40|2023-04-25|15/03/2023||0.6079||1390000000|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000
2023-02-18 12:38:16|00243|273|NYSE LLY|311.91B|311910000000|328.40|2,742,657|36.28%|39|2023-04-27|15/03/2023||1.72||6790000000|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000
2023-02-18 12:38:19|00244|7931|NYSE EMR|48.83B|48830000000|85.44|3,564,362|-8.32%|40|2023-05-02|15/03/2023||0.9686||3630000000|2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000
2023-02-18 12:38:23|00245|8015|NYSE ETR||||||40|2023-04-26|15/03/2023||1.6||2900000000|2023-02-16|15/12/2022|0.51|0.47||1930000000
2023-02-18 12:38:26|00246|8342|NYSE EOG|69.74B|69740000000|118.42|3,407,771|8.86%|40|2023-05-04|15/03/2023||3.15||5520000000|2023-02-23|15/12/2022||3.37||5810000000
2023-02-18 12:38:28|00247|13841|NYSE EQT||||||39|2023-04-27|15/03/2023||1.71||2240000000|2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000
2023-02-18 12:38:32|00248|8007|NYSE EFX|25.86B|25860000000|211.72|823,408|-0.13%|40|2023-04-19|15/03/2023||1.4||1280000000|2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000
2023-02-18 12:38:37|00249|13067|NASDAQ EQIX||||||39|2023-05-03|15/03/2023||2.09||1910000000|2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000
2023-02-18 12:38:40|00250|8260|NYSE EQR||||||40|2023-04-25|15/03/2023||0.3229||705460000|2023-02-09|15/12/2022|0.94|0.38|699700000|703640000
2023-02-18 12:38:44|00251|20488|NYSE ESS|15.84B|15840000000|236.83|539,010|-24.72%|39|2023-04-25|15/03/2023||1.29||414210000|2023-02-07|15/12/2022|3.77|1.36|411950000|411970000
2023-02-18 12:38:47|00252|7929|NYSE EL|90.33B|90330000000|252.88|1,673,988|-16.9%|40|2023-05-03|15/03/2023||0.5619||3780000000|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000
2023-02-18 12:38:53|00253|20717|NYSE RE||||||39|2023-04-26|15/03/2023||12.86||3360000000|2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000
2023-02-18 12:38:56|00254|13856|NYSE ES|27.93B|27930000000|80.27|1,526,033|-2.44%|40|2023-05-04|15/03/2023||1.34||3180000000|2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000
2023-02-18 12:38:59|00255|6449|NASDAQ EXPE|16.71B|16710000000|108.96|2,525,128|-47.94%|39|2023-05-01|15/03/2023||0.0798||2660000000|2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000
2023-02-18 12:39:02|00256|6468|NASDAQ EXPD|17.73B|17730000000|111.40|1,536,887|5.03%|40|2023-05-02|15/03/2023||1.49||3340000000|2023-02-21|15/12/2022||1.97||3970000000
2023-02-18 12:39:05|00257|39166|NYSE EXR||||||39|2023-05-02|15/03/2023||1.43||522610000|2023-02-22|15/12/2022||1.45||509220000
2023-02-18 12:39:08|00258|7888|NYSE XOM||||||40|2023-04-28|15/03/2023||2.71||93500000000|2023-01-31|15/12/2022|3.4|3.29|95430000000|97350000000
2023-02-18 12:39:11|00259|13763|NASDAQ FFIV|8.83B|8830000000|146.88|521,496|-26.8%|39|2023-04-26|15/03/2023||2.51||702450000|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000
2023-02-18 12:39:15|00260|20230|NYSE FRT||||||39|2023-05-03|15/03/2023||0.62||278650000|2023-02-08|15/12/2022|1.4|0.61|280060000|275810000
2023-02-18 12:39:17|00261|262|NYSE FDX|53.14B|53140000000|210.30|2,092,430|-6.27%|39|2023-03-16|15/02/2023||2.78||22760000000|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000
2023-02-18 12:39:21|00262|8042|NYSE FIS|41.13B|41130000000|69.50|6,445,567|-28.77%|40|2023-05-02|15/03/2023||1.25||3440000000|2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000
2023-02-18 12:39:24|00263|6358|NASDAQ FITB|25.25B|25250000000|36.95|4,798,038|-23.32%|39|2023-04-20|15/03/2023||0.8218||2250000000|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000
2023-02-18 12:39:28|00264|8231|NYSE FE||||||40|2023-04-20|15/03/2023||0.6058||3040000000|2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000
2023-02-18 12:39:31|00265|13844|NYSE FLS||||||40|2023-05-01|15/03/2023||0.2861||892750000|2023-02-21|15/12/2022||0.5338||1010000000
2023-02-18 12:39:35|00266|7866|NYSE FLR|5.21B|5210000000|36.65|1,382,821|73.78%|40|2023-05-05|15/03/2023||0.3647||3520000000|2023-02-21|15/12/2022||0.5079||4050000000
2023-02-18 12:39:38|00267|13842|NYSE FMC||||||40|2023-05-03|15/03/2023||1.76||1430000000|2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000
2023-02-18 12:39:41|00268|32358|NYSE FL|4.12B|4120000000|44.19|2,361,548|3.2%|39|2023-05-19|15/04/2023||1.2||2040000000|2023-03-20|15/01/2023||0.4978||2140000000
2023-02-18 12:39:44|00269|255|NYSE F|51.26B|51260000000|12.89|55,990,009|-26.51%|39|2023-04-26|15/03/2023||0.4076||38070000000|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000
2023-02-18 12:39:47|00270|985775|NYSE FTV|24.43B|24430000000|69.36|1,649,608|9.45%|28|2023-04-27|15/03/2023||0.7338||1430000000|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000
2023-02-18 12:39:51|00271|39295|NYSE FBIN||||||39|2023-04-27|15/03/2023||0.817||1030000000|2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000
2023-02-18 12:39:55|00272|8167|NYSE BEN||||||39|2023-05-02|15/03/2023||0.5729||1450000000|2023-01-30|15/12/2022|0.51|0.5367|1440000000|1470000000
2023-02-18 12:39:58|00273|8281|NYSE FCX||||||39|2023-04-27|15/03/2023||0.4006||4990000000|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000
2023-02-18 12:40:01|00274|7925|NYSE GPS|5.03B|5030000000|13.74|7,451,521|-5.44%|39|2023-05-25|15/04/2023||-0.1436||3480000000|2023-03-02|15/01/2023||-0.4835||4360000000
2023-02-18 12:40:04|00275|6442|NYSE GRMN||||||39|2023-05-03|15/03/2023||1.11||1240000000|2023-02-22|15/12/2022||1.19||1300000000
2023-02-18 12:40:07|00276|39135|NYSE IT|27.3B|27300000000|346.02|412,108|20.77%|39|2023-05-09|15/03/2023||2||1380000000|2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000
2023-02-18 12:40:11|00277|7867|NYSE GD||||||39|2023-04-26|15/03/2023||2.74||9530000000|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000
2023-02-18 12:40:14|00278|8193|NYSE GE|90.41B|90410000000|83.04|6,568,418|8.08%|40|2023-04-27|15/03/2023||0.1277||13360000000|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000
2023-02-18 12:40:17|00279|263|NYSE GIS||||||35|2023-03-22|15/02/2023||0.8995||4890000000|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000
2023-02-18 12:40:20|00280|239|NYSE GM|60B|60000000000|43.17|14,299,187|-11.57%|40|2023-04-25|15/03/2023||1.64||37870000000|2023-01-31|15/12/2022|2.12|1.69|43110000000|39960000000
2023-02-18 12:40:23|00281|7979|NYSE GPC||||||40|2023-04-20|15/03/2023||1.94||5490000000|2023-02-23|15/12/2022||1.9||5350000000
2023-02-18 12:40:28|00282|39277|NYSE GPN|30.53B|30530000000|116.31|1,904,754|-15.6%|39|2023-05-04|15/03/2023||2.29||2000000000|2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000
2023-02-18 12:40:31|00283|8234|NYSE GL||||||39|2023-04-19|15/03/2023||2.42||1370000000|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000
2023-02-18 12:40:36|00284|265|NASDAQ GT||||||39|2023-05-05|15/03/2023||-0.172||5090000000|2023-02-08|15/12/2022|0.07|0.19|5370000000|5230000000
2023-02-18 12:40:40|00285|8170|NYSE HRB||||||45|2023-05-09|15/03/2023||4.54||2120000000|2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000
2023-02-18 12:40:43|00286|7921|NYSE HAL|33.01B|33010000000|36.50|9,130,892|10.71%|39|2023-04-18|15/03/2023||0.6712||5520000000|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000
2023-02-18 12:40:46|00287|39179|NYSE HBI||||||39|2023-05-04|15/03/2023||0.1355||1420000000|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000
2023-02-18 12:40:50|00288|8259|NYSE HOG|7.11B|7110000000|48.47|1,313,927|15.9%|40|2023-04-25|15/03/2023||1.41||1360000000|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000
2023-02-18 12:40:53|00289|8050|NYSE HIG|24.71B|24710000000|78.45|1,580,272|11.09%|40|2023-04-27|15/03/2023||2.08||5910000000|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000
2023-02-18 12:40:56|00290|8351|NASDAQ HAS||||||39|2023-04-25|15/03/2023||0.5466||1070000000|2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000
2023-02-18 12:40:59|00291|20931|NYSE HCA||||||35|2023-05-02|15/03/2023||3.99||15300000000|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000
2023-02-18 12:41:04|00292|13847|NYSE PEAK||||||40|2023-05-02|15/03/2023||0.1025||522670000|2023-02-07|15/12/2022|0.44|0.11|524470000|505820000
2023-02-18 12:41:08|00293|13849|NYSE HP||||||40|2023-04-27|15/03/2023||1.05||743330000|2023-01-30|15/12/2022|1.11|0.8214|719640000|698870000
2023-02-18 12:41:11|00294|6405|NASDAQ HSIC|10.96B|10960000000|83.14|947,733|-1.02%|40|2023-05-02|15/03/2023||1.23||3120000000|2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000
2023-02-18 12:41:15|00295|8052|NYSE HSY||||||39|2023-04-27|15/03/2023||2.68||2890000000|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000
2023-02-18 12:41:18|00296|8326|NYSE HES|41.83B|41830000000|135.52|1,689,738|43.86%|40|2023-04-26|15/03/2023||1.61||2580000000|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000
2023-02-18 12:41:21|00297|959998|NYSE HPE|21.22B|21220000000|16.36|13,882,175|-5.1%|31|2023-05-31|15/04/2023||0.4703||7040000000|2023-02-10|15/01/2023|0.53|0.53|7440000000|7410000000
2023-02-18 12:41:24|00298|44408|NYSE HLT|38.94B|38940000000|146.34|1,602,416|-4.38%|37|2023-05-03|15/03/2023||1.14||2210000000|2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000
2023-02-18 12:41:27|00299|6515|NASDAQ HOLX||||||39|2023-04-26|15/03/2023||0.8293||929440000|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000
2023-02-18 12:41:31|00300|13850|NYSE HRL||||||40|2023-05-25|15/04/2023||0.4775||3180000000|2023-03-02|15/01/2023||0.4552||3090000000
2023-02-18 12:41:34|00301|7927|NASDAQ HST|12.29B|12290000000|16.94|6,807,878|-12.23%|40|2023-05-03|15/03/2023||0.238||1260000000|2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000
2023-02-18 12:41:38|00302|8270|NYSE HPQ||||||40|2023-05-25|15/04/2023||0.7649||14090000000|2023-02-28|15/01/2023||0.7413||14160000000
2023-02-18 12:41:42|00303|8169|NYSE HUM|63.79B|63790000000|510.14|1,020,736|20.11%|40|2023-04-26|15/03/2023||9.51||26570000000|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000
2023-02-18 12:41:45|00304|6493|NASDAQ HBAN||||||39|2023-04-20|15/03/2023||0.3806||1920000000|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000
2023-02-18 12:41:49|00305|7907|NYSE ICE|59.84B|59840000000|107.11|2,072,753|-13.1%|40|2023-05-04|15/03/2023||1.34||1860000000|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000
2023-02-18 12:41:51|00306|8026|NYSE IFF||||||40|2023-05-08|15/03/2023||0.9107||3020000000|2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000
2023-02-18 12:41:56|00307|102907|NYSE INFO||||||33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2023-02-18 12:41:59|00308|7915|NYSE ITW||||||39|2023-04-27|15/03/2023||2.22||3990000000|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000
2023-02-18 12:42:02|00309|8137|NYSE IR|23.34B|23340000000|57.58|2,214,101|8.01%|40|2023-05-03|15/03/2023||0.5269||1440000000|2023-02-21|15/12/2022||0.6249||1540000000
2023-02-18 12:42:05|00310|7930|NYSE IP||||||39|2023-04-27|15/03/2023||0.482||5030000000|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000
2023-02-18 12:42:08|00311|13851|NYSE IVZ||||||40|2023-04-27|15/03/2023||0.3413||1080000000|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000
2023-02-18 12:42:11|00312|7877|NYSE IPG||||||40|2023-04-27|15/03/2023||0.3693||2200000000|2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000
2023-02-18 12:42:14|00313|13981|NASDAQ IPGP||||||39|2023-05-02|15/03/2023||1.11||339360000|2023-02-14|15/12/2022|1.08|0.89|333500000|319500000
2023-02-18 12:42:18|00314|13852|NYSE IRM|15.32B|15320000000|52.60|1,353,992|20.73%|40|2023-04-27|15/03/2023||0.3959||1310000000|2023-02-23|15/12/2022||0.4315||1310000000
2023-02-18 12:42:21|00315|8125|NYSE J|15.42B|15420000000|121.89|571,087|1.83%|40|2023-05-02|15/03/2023||1.79||3980000000|2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000
2023-02-18 12:42:23|00316|13082|NASDAQ JBHT||||||39|2023-04-17|15/03/2023||2.1||3610000000|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000
2023-02-18 12:42:27|00317|8176|NYSE JEF||||||40|2023-03-27|15/02/2023||0.5562||1200000000|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000
2023-02-18 12:42:30|00318|8071|NYSE SJM|16B|16000000000|149.94|851,312|8.39%|40|2023-06-08|15/04/2023||2.47||2180000000|2023-02-28|15/01/2023||2.13||2220000000
2023-02-18 12:42:33|00319|8217|NYSE JCI||||||40|2023-05-03|15/03/2023||0.7338||6510000000|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000
2023-02-18 12:42:39|00320|6463|NYSE JNPR||||||40|2023-04-25|15/03/2023||0.4299||1300000000|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000
2023-02-18 12:42:42|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
2023-02-18 12:42:45|00322|8334|NYSE K|23.32B|23320000000|68.38|2,056,604|5.46%|40|2023-05-04|15/03/2023||1||3940000000|2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000
2023-02-18 12:42:48|00323|8105|NYSE KEY||||||40|2023-04-20|15/03/2023||0.4848||1830000000|2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000
2023-02-18 12:42:51|00324|269|NYSE KMB|42.86B|42860000000|127.23|1,630,381|-3.34%|39|2023-04-24|15/03/2023||1.29||5050000000|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000
2023-02-18 12:42:56|00325|8337|NYSE KIM||||||40|2023-04-27|15/03/2023||0.2257||431010000|2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000
2023-02-18 12:42:59|00326|32518|NYSE KMI||||||40|2023-04-19|15/03/2023||0.2973||4690000000|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000
2023-02-18 12:43:02|00327|41279|NYSE KKR||||||35|2023-05-02|15/03/2023||0.8461||1360000000|2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000
2023-02-18 12:43:05|00328|8148|NYSE KSS||||||41|2023-05-23|15/04/2023||-0.1712||3560000000|2023-03-01|15/01/2023||0.9826||5990000000
2023-02-18 12:43:08|00329|8062|NYSE KR|31.46B|31460000000|44.00|4,678,230|-2.72%|36|2023-06-15|15/04/2023||1.48||45440000000|2023-03-02|15/01/2023||0.8968||34980000000
2023-02-18 12:43:11|00330|13846|NYSE LHX|40.81B|40810000000|214.02|1,265,996|-3.16%|40|2023-04-28|15/03/2023||2.89||4260000000|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000
2023-02-18 12:43:14|00331|8113|NYSE LH||||||40|2023-04-27|15/03/2023||4.1||3720000000|2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000
2023-02-18 12:43:18|00332|8023|NYSE LEG||||||40|2023-05-01|15/03/2023||0.495||1250000000|2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000
2023-02-18 12:43:21|00333|7961|NYSE LEN||||||39|2023-03-15|15/02/2023||1.56||5910000000|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000
2023-02-18 12:43:27|00334|8131|NYSE LNC|5.7B|5700000000|33.82|3,042,083|-51.91%|40|2023-05-03|15/03/2023||1.97||4720000000|2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000
2023-02-18 12:43:30|00335|39152|NASDAQ LKQ||||||39|2023-04-27|15/03/2023||0.9818||3190000000|2023-02-23|15/12/2022||0.8489||3030000000
2023-02-18 12:43:33|00336|7880|LMT|121.16B|121160000000|475.63|1,335,813|22.34%|39|2023-04-25|15/03/2023||6.13||15120000000|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000
2023-02-18 12:43:36|00337|13083|NYSE L|14.43B|14430000000|61.51|839,841|0.84%|40|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022|1.53||3790000000|
2023-02-18 12:43:39|00338|10549|NYSE LOW|128.58B|128580000000|212.75|2,854,358|-4.93%|39|2023-05-24|15/04/2023||3.64||22560000000|2023-03-01|15/01/2023||2.22||22740000000
2023-02-18 12:43:42|00339|7965|NYSE LUMN||||||40|2023-05-03|15/03/2023||0.125||3740000000|2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000
2023-02-18 12:43:46|00340|39251|NYSE LYB|31.7B|31700000000|97.32|1,818,810|-3.6%|40|2023-04-28|15/03/2023||1.71||10900000000|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000
2023-02-18 12:43:49|00341|8275|NYSE MTB|27.04B|27040000000|159.92|1,313,537|-12.45%|40|2023-04-17|15/03/2023||4.15||2280000000|2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000
2023-02-18 12:43:54|00342|32359|NYSE MAC|2.85B|2850000000|12.73|1,607,198|-20.09%|40|2023-05-04|15/03/2023||-0.0553||190010000|2023-02-07|15/12/2022|0.01|0.03|228220000|223190000
2023-02-18 12:43:57|00343|8945|NYSE M||||||42|2023-05-17|15/04/2023||0.7524||5090000000|2023-03-02|15/01/2023||1.58||8220000000
2023-02-18 12:44:00|00344|8099|NYSE MRO|16.45B|16450000000|25.86|10,326,102|18.14%|40|2023-05-03|15/03/2023||0.8212||1920000000|2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000
2023-02-18 12:44:03|00345|13947|NYSE MPC|55.51B|55510000000|122.50|3,911,182|59.17%|40|2023-05-02|15/03/2023||5.08||32900000000|2023-01-31|15/12/2022|6.65|5.67|40090000000|33930000000
2023-02-18 12:44:06|00346|8328|NYSE MMC||||||40|2023-04-27|15/03/2023||2.47||5860000000|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000
2023-02-18 12:44:09|00347|20299|NYSE MLM|23.11B|23110000000|371.68|363,603|-3.46%|39|2023-05-02|15/03/2023||0.9849||1200000000|2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000
2023-02-18 12:44:12|00348|8184|NYSE MAS||||||40|2023-04-26|15/03/2023||0.6416||1920000000|2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000
2023-02-18 12:44:15|00349|7864|NYSE MA|343.32B|343320000000|361.13|2,653,198|-3.36%|40|2023-05-03|15/03/2023||2.71||5640000000|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000
2023-02-18 12:44:18|00350|7917|NASDAQ MAT||||||39|2023-04-27|15/03/2023||-0.0882||808080000|2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000
2023-02-18 12:44:22|00351|7924|NYSE MKC||||||39|2023-03-28|15/02/2023||0.5089||1540000000|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000
2023-02-18 12:44:25|00352|8014|NYSE MCK||||||39|2023-05-04|15/03/2023||7.14||67980000000|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000
2023-02-18 12:44:28|00353|7857|NYSE MDT|112.47B|112470000000|84.80|7,133,034|-16.62%|40|2023-05-25|15/04/2023||1.58||8010000000|2023-02-21|15/01/2023||1.27||7540000000
2023-02-18 12:44:33|00354|7947|NYSE MET|56.5B|56500000000|72.54|3,634,001|3.91%|40|2023-05-03|15/03/2023||1.96||17020000000|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000
2023-02-18 12:44:36|00355|20210|NYSE MTD||||||39|2023-05-04|15/03/2023||8.61||884830000|2023-02-09|15/12/2022|12|11.67|1060000000|1030000000
2023-02-18 12:44:39|00356|7862|NYSE MGM|16.52B|16520000000|43.56|4,108,540|-0.27%|39|2023-05-01|15/03/2023||0.1143||3370000000|2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000
2023-02-18 12:44:42|00357|20151|NYSE MAA|20.11B|20110000000|168.34|668,490|-17.92%|39|2023-04-26|15/03/2023||1.13||530780000|2023-02-01|15/12/2022|2.32|1.28|527970000|530180000
2023-02-18 12:44:47|00358|39172|NYSE MHK|7.2B|7200000000|113.93|565,026|-22.39%|39|2023-04-27|15/03/2023||1.45||2750000000|2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000
2023-02-18 12:44:51|00359|8063|NYSE TAP||||||40|2023-05-02|15/03/2023||0.2793||2230000000|2023-02-21|15/12/2022||1.07||2640000000
2023-02-18 12:44:54|00360|8946|NYSE MCO|55.18B|55180000000|301.45|789,593|-6.71%|39|2023-04-26|15/03/2023||2.2||1410000000|2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000
2023-02-18 12:44:57|00361|8056|NYSE MS|166.95B|166950000000|99.51|7,020,498|3.49%|40|2023-04-19|15/03/2023||1.81||14210000000|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000
2023-02-18 12:45:02|00362|8278|NYSE MOS||||||41|2023-05-01|15/03/2023||2.1||3690000000|2023-02-22|15/12/2022||2.12||4230000000
2023-02-18 12:45:05|00363|276|NYSE MSI||||||39|2023-05-04|15/03/2023||1.97||2020000000|2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000
2023-02-18 12:45:09|00364|6395|NASDAQ NDAQ|28.77B|28770000000|58.56|2,216,987|2.21%|39|2023-04-19|15/03/2023||0.6492||906360000|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000
2023-02-18 12:45:14|00365|101919|NASDAQ NAVI|2.41B|2410000000|18.54|968,389|1.92%|36|2023-04-25|15/03/2023||0.7812||339020000|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000
2023-02-18 12:45:18|00366|6440|NASDAQ NTAP|14.53B|14530000000|67.41|1,806,992|-25.98%|40|2023-05-31|15/04/2023||1.43||1670000000|2023-02-22|15/01/2023||1.31||1610000000
2023-02-18 12:45:22|00367|8345|NASDAQ NWL||||||39|2023-04-28|15/03/2023||-0.0368||1800000000|2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000
2023-02-18 12:45:26|00368|8150|NYSE NEM|36.02B|36020000000|45.42|6,855,739|-32.96%|40|2023-04-27|15/03/2023||0.5362||2980000000|2023-02-23|15/12/2022||0.4519||3090000000
2023-02-18 12:45:29|00369|13065|NASDAQ NWS|11B|11000000000|19.11|870,802|-17.13%|39|2023-05-04|15/03/2023||0.078||2420000000|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000
2023-02-18 12:45:32|00370|13795|NASDAQ NWSA|10.94B|10940000000|19.00|2,484,762|-16.52%|39|2023-05-04|15/03/2023||0.078||2420000000|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000
2023-02-18 12:45:35|00371|13091|NYSE NEE|149.07B|149070000000|76.07|7,764,697|0.92%|39|2023-04-25|15/03/2023||0.5812||4130000000|2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000
2023-02-18 12:45:39|00372|20769|NYSE NLSN||||||38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2023-02-18 12:45:43|00373|7896|NYSE NI|11.02B|11020000000|27.14|3,642,945|-5.01%|40|2023-05-03|15/03/2023||0.8229||1930000000|2023-02-22|15/12/2022||0.482||1380000000
2023-02-18 12:45:46|00374|8340|NYSE JWN||||||42|2023-05-23|15/04/2023||-0.0401||3410000000|2023-03-02|15/01/2023||0.7017||4350000000
2023-02-18 12:45:50|00375|8252|NYSE NSC||||||39|2023-04-26|15/03/2023||3.22||3110000000|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000
2023-02-18 12:45:53|00376|6419|NASDAQ NTRS|20.16B|20160000000|96.71|988,865|-18.35%|39|2023-04-25|15/03/2023||1.54||1780000000|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000
2023-02-18 12:45:56|00377|7861|NYSE NOC||||||39|2023-04-26|15/03/2023||5.17||9180000000|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000
2023-02-18 12:46:00|00378|6494|NASDAQ GEN|13.45B|13450000000|21.04|3,583,777|-25.36%|39|2023-05-04|15/03/2023||0.45||956000000|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000
2023-02-18 12:46:04|00379|40082|NYSE NCLH|7.42B|7420000000|17.63|12,774,381|-19.02%|38|2023-05-09|15/03/2023||-0.3487||1740000000|2023-02-23|15/12/2022||-0.8534||1500000000
2023-02-18 12:46:08|00380|8134|NYSE NOV|8.52B|8520000000|21.67|3,040,463|26.65%|39|2023-04-27|15/03/2023||0.2157||1950000000|2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000
2023-02-18 12:46:12|00381|13857|NYSE NRG|7.86B|7860000000|34.22|4,222,209|-10.7%|40|2023-05-04|15/03/2023||0.775||3560000000|2023-02-16|15/12/2022|-4.76|1.2|7860000000|3090000000
2023-02-18 12:46:14|00382|8128|NYSE NUE||||||40|2023-04-20|15/03/2023||3.91||8460000000|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000
2023-02-18 12:46:18|00383|7954|NYSE OXY||||||40|2023-05-09|15/03/2023||1.52||7920000000|2023-02-27|15/12/2022||1.81||8370000000
2023-02-18 12:46:23|00384|8129|NYSE OMC||||||40|2023-04-18|15/03/2023||1.35||3310000000|2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000
2023-02-18 12:46:27|00385|13858|NYSE OKE||||||40|2023-05-02|15/03/2023||1.36||5690000000|2023-02-27|15/12/2022||1.03||5980000000
2023-02-18 12:46:30|00386|274|NYSE ORCL|234.79B|234790000000|87.28|6,988,133|15.56%|39|2023-03-16|15/02/2023||1.21||12320000000|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000
2023-02-18 12:46:35|00387|39262|NYSE PKG|12.95B|12950000000|141.01|640,709|-5.06%|39|2023-04-26|15/03/2023||2.35||2120000000|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000
2023-02-18 12:46:38|00388|7976|NYSE PH|45.53B|45530000000|355.48|841,693|17.31%|40|2023-05-04|15/03/2023||4.95||4730000000|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000
2023-02-18 12:46:41|00389|6477|NASDAQ PDCO||||||39|2023-03-02|15/01/2023||0.6026||1620000000|2022-12-01|15/10/2022|0.63|0.57|1600000000|1680000000
2023-02-18 12:46:45|00390|32370|NYSE PNR||||||39|2023-04-20|15/03/2023||0.7762||1000000000|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000
2023-02-18 12:46:49|00391|32373|NASDAQ PBCT||||||35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2023-02-18 12:46:56|00392|8279|NYSE PKI|16.9B|16900000000|133.44|790,331|-24.96%|40|2023-05-02|15/03/2023||1.04||703050000|2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000
2023-02-18 12:47:01|00393|32396|NYSE PRGO|4.9B|4900000000|36.41|1,186,878|-3.65%|38|2023-05-09|15/03/2023||0.56||1180000000|2023-03-02|15/12/2022||0.695||1190000000
2023-02-18 12:47:04|00394|7989|PFE ||||||40|2023-05-02|15/03/2023||1.04||17010000000|2023-01-31|15/12/2022|1.14|1.05|24290000000|24380000000
2023-02-18 12:47:07|00395|8251|NYSE PCG|30.95B|30950000000|15.57|13,979,652|34.34%|40|2023-05-04|15/03/2023||0.2507||5700000000|2023-02-23|15/12/2022||0.2772||5500000000
2023-02-18 12:47:13|00396|8039|NYSE PM||||||40|2023-04-20|15/03/2023||1.37||7870000000|2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000
2023-02-18 12:47:19|00397|32531|NYSE PSX|46.33B|46330000000|99.54|3,067,498|14.36%|40|2023-04-28|15/03/2023||3.53||36720000000|2023-01-31|15/12/2022|4|4.47|40910000|39230000000
2023-02-18 12:47:22|00398|7943|NYSE PNW||||||40|2023-05-03|15/03/2023||0.1042||805290000|2023-02-27|15/12/2022||-0.1802||585040000
2023-02-18 12:47:25|00399|13860|NYSE PXD|49.67B|49670000000|208.96|2,078,565|-9.2%|40|2023-05-03|15/03/2023||5.71||5500000000|2023-02-22|15/12/2022||5.78||5660000000
2023-02-18 12:47:29|00400|8057|NYSE PNC||||||40|2023-04-14|15/03/2023||3.72||5640000000|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000
2023-02-18 12:47:32|00401|8118|NYSE PPG||||||40|2023-04-20|15/03/2023||1.19||4270000000|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000
2023-02-18 12:47:38|00402|8203|NYSE PPL||||||40|2023-05-04|15/03/2023||0.4378||1800000000|2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000
2023-02-18 12:47:41|00403|8267|NASDAQ PFG||||||39|2023-04-27|15/03/2023||1.62||3270000000|2023-01-30|15/12/2022|1.7|1.54|3620000000|3620000000
2023-02-18 12:47:44|00404|7968|NYSE PGR|82.56B|82560000000|141.52|2,127,255|34.49%|37|2023-04-18|15/03/2023||1.56||14690000000|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000
2023-02-18 12:47:48|00405|7923|NYSE PLD|117.71B|117710000000|125.32|3,075,359|-12.53%|39|2023-04-18|15/03/2023||0.6143||1560000000|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000
2023-02-18 12:47:51|00406|8191|NYSE PRU||||||40|2023-05-02|15/03/2023||2.97||12990000000|2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000
2023-02-18 12:47:54|00407|7893|NYSE PEG||||||40|2023-05-03|15/03/2023||1.14||2520000000|2023-02-21|15/12/2022||0.6223||2130000000
2023-02-18 12:47:57|00408|8158|NYSE PSA||||||40|2023-05-03|15/03/2023||2.59||1090000000|2023-02-21|15/12/2022||2.65||1080000000
2023-02-18 12:48:00|00409|8237|NYSE PHM|12.23B|12230000000|54.30|2,242,203|13.24%|39|2023-04-25|15/03/2023||1.8||3240000000|2023-01-31|15/12/2022|3.85|2.93|5170000000|4580000000
2023-02-18 12:48:03|00410|32533|NYSE PVH||||||36|2023-05-31|15/04/2023||1.92||2090000000|2023-03-29|15/01/2023||1.67||2350000000
2023-02-18 12:48:07|00411|945074|NASDAQ QRVO||||||33|2023-05-03|15/03/2023||0.1255||731990000|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000
2023-02-18 12:48:10|00412|19695|NYSE PWR||||||40|2023-05-04|15/03/2023||1.34||4210000000|2023-02-23|15/12/2022||1.6||4280000000
2023-02-18 12:48:14|00413|8198|NYSE DGX|16.47B|16470000000|148.22|1,077,495|14.79%|40|2023-04-20|15/03/2023||1.98||2220000000|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000
2023-02-18 12:48:17|00414|8022|NYSE RL||||||40|2023-05-18|15/03/2023||0.5891||1470000000|2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000
2023-02-18 12:48:20|00415|8229|NYSE RRC|5.48B|5480000000|23.40|4,139,728|14.59%|40|2023-04-25|15/03/2023||0.9896||895670000|2023-02-27|15/12/2022||1.18||934240000
2023-02-18 12:48:23|00416|20380|NYSE RJF|24.15B|24150000000|112.17|1,321,042|2.93%|39|2023-04-26|15/03/2023||2.34||2940000000|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000
2023-02-18 12:48:26|00417|8235|RTX|148.06B|148060000000|101.51|4,340,252|7.58%|36|2023-04-25|15/03/2023||1.13||16910000000|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000
2023-02-18 12:48:29|00418|39285|NYSE O||||||39|2023-05-03|15/03/2023||0.3334||874810000|2023-02-21|15/12/2022||0.3242||843310000
2023-02-18 12:48:33|00419|20718|NASDAQ REG|11.06B|11060000000|64.33|949,745|-3.58%|39|2023-05-04|15/03/2023||0.5085||309110000|2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000
2023-02-18 12:48:36|00420|7945|NYSE RF||||||39|2023-04-21|15/03/2023||0.6836||1980000000|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000
2023-02-18 12:48:40|00421|13862|NYSE RSG|41.83B|41830000000|131.96|1,351,168|13.05%|40|2023-05-03|15/03/2023||1.15||3380000000|2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000
2023-02-18 12:48:43|00422|21180|NYSE RMD||||||34|2023-04-27|15/03/2023||1.6||1050000000|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000
2023-02-18 12:48:47|00423|8207|NYSE RHI|8.75B|8750000000|82.42|862,117|-31.96%|40|2023-04-25|15/03/2023||1.15||1700000000|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000
2023-02-18 12:48:50|00424|8356|NYSE ROK||||||40|2023-04-26|15/03/2023||2.55||2090000000|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000
2023-02-18 12:48:53|00425|13863|NYSE ROP|45.3B|45300000000|427.68|433,768|-2.4%|40|2023-04-25|15/03/2023||3.85||1450000000|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000
2023-02-18 12:48:57|00426|39254|NYSE RCL|18.62B|18620000000|73.03|3,735,819|-14.22%|39|2023-04-27|15/03/2023||-0.7294||2740000000|2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000
2023-02-18 12:49:00|00427|8119|NYSE SPGI|116.1B|116100000000|360.83|1,552,603|-5.42%|39|2023-05-02|15/03/2023||2.9||3070000000|2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000
2023-02-18 12:49:03|00428|39107|NASDAQ SBAC||||||40|2023-05-01|15/03/2023||1.08||676930000|2023-02-21|15/12/2022||1.11||680100000
2023-02-18 12:49:09|00429|8354|NYSE SLB|75.84B|75840000000|53.34|10,024,128|29.75%|35|2023-04-21|15/03/2023||0.6048||7470000000|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000
2023-02-18 12:49:12|00430|8940|NASDAQ STX||||||39|2023-04-26|15/03/2023||0.2635||1990000000|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000
2023-02-18 12:49:16|00431|8076|NYSE SEE|7.28B|7280000000|50.26|996,004|-25.37%|40|2023-05-02|15/03/2023||0.8052||1370000000|2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000
2023-02-18 12:49:20|00432|8222|NYSE SRE|49.86B|49860000000|158.49|1,131,750|17.06%|40|2023-05-08|15/03/2023||2.69||3960000000|2023-02-28|15/12/2022||2.04||3790000000
2023-02-18 12:49:23|00433|7986|NYSE SHW||||||39|2023-04-25|15/03/2023||1.79||5150000000|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000
2023-02-18 12:49:27|00434|39114|NYSE SIG|3.47B|3470000000|76.34|754,124|-0.44%|39|2023-06-08|15/04/2023||2.33||1820000000|2023-03-16|15/01/2023||5.45||2650000000
2023-02-18 12:49:30|00435|8210|NYSE SPG||||||39|2023-05-08|15/03/2023||1.51||1250000000|2023-02-06|15/12/2022|3.15|3.13|1390000|1290000000
2023-02-18 12:49:35|00436|32515|NYSE SLG||||||39|2023-04-19|15/03/2023||-0.5619||176180000|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000
2023-02-18 12:49:40|00437|8001|NYSE SNA||||||40|2023-04-20|15/03/2023||4.1||1130000000|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000
2023-02-18 12:49:43|00438|7956|NYSE SO||||||40|2023-05-03|15/03/2023||0.9188||6480000000|2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000
2023-02-18 12:49:46|00439|7914|NYSE LUV|21B|21000000000|35.36|6,446,639|-23.76%|39|2023-04-27|15/03/2023||-0.171||5740000000|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000
2023-02-18 12:49:49|00440|8160|NYSE SWK|13.2B|13200000000|89.18|1,793,129|-45.22%|40|2023-04-26|15/03/2023||-0.5467||4020000000|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000
2023-02-18 12:49:52|00441|7967|NYSE STT||||||39|2023-04-13|15/03/2023||1.74||3120000000|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000
2023-02-18 12:49:57|00442|6499|NASDAQ SRCL||||||39|2023-05-04|15/03/2023||0.54||690320000|2023-02-23|15/12/2022||0.602||697180000
2023-02-18 12:50:00|00443|8186|NYSE SYK||||||40|2023-04-25|15/03/2023||2||4480000000|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000
2023-02-18 12:50:03|00444|940815|NYSE SYF|15.59B|15590000000|35.77|5,314,349|-18.07%|35|2023-04-20|15/03/2023||1.67||3110000000|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000
2023-02-18 12:50:06|00445|8285|NYSE SYY|39.86B|39860000000|78.71|2,302,297|-6.59%|40|2023-05-09|15/03/2023||0.9319||18490000000|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000
2023-02-18 12:50:10|00446|6480|NASDAQ TROW||||||39|2023-04-26|15/03/2023||1.62||1510000000|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000
2023-02-18 12:50:13|00447|7959|NYSE TPR||||||39|2023-05-02|15/03/2023||0.5989||1440000000|2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000
2023-02-18 12:50:16|00448|8180|NYSE TGT|79.74B|79740000000|173.22|3,707,937|-15.09%|37|2023-05-24|15/04/2023||2.17||25260000000|2023-02-28|15/01/2023||1.39||30640000000
2023-02-18 12:50:20|00449|19701|NYSE TEL|41.77B|41770000000|131.85|1,725,577|-8.63%|40|2023-04-26|15/03/2023||1.59||3930000000|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000
2023-02-18 12:50:23|00450|13843|NYSE FTI||||||39|2023-04-26|15/03/2023||0.0561||1700000000|2023-02-23|15/12/2022||0.0355||1660000000
2023-02-18 12:50:28|00451|8305|NYSE TXT|15.61B|15610000000|74.81|1,386,670|6.7%|40|2023-04-27|15/03/2023||1.02||3140000000|2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000
2023-02-18 12:50:31|00452|8299|NYSE AES|17.49B|17490000000|26.23|3,840,372|22.17%|40|2023-05-04|15/03/2023||0.3973||3010000000|2023-02-27|15/12/2022||0.468||2340000000
2023-02-18 12:50:34|00453|8147|NYSE TMO||||||39|2023-04-26|15/03/2023||5.05||10640000000|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000
2023-02-18 12:50:37|00454|8227|NYSE TJX|92.16B|92160000000|79.83|5,300,793|22.5%|41|2023-05-17|15/04/2023||0.7414||11680000000|2023-02-22|15/01/2023||0.8903||14060000000
2023-02-18 12:50:41|00455|32379|NASDAQ TSCO|26.4B|26400000000|239.00|1,029,283|11.95%|39|2023-04-20|15/03/2023||1.72||3310000000|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000
2023-02-18 12:50:45|00456|20793|NYSE TDG||||||40|2023-05-09|15/03/2023||5.4||1510000000|2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000
2023-02-18 12:50:48|00457|8239|NYSE TNL||||||39|2023-04-27|15/03/2023||0.9489||866270000|2023-02-22|15/12/2022||1.22||908730000
2023-02-18 12:50:51|00458|8159|NYSE TRV|43.13B|43130000000|185.75|1,323,039|8.89%|39|2023-04-20|15/03/2023||3.69||9340000000|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000
2023-02-18 12:50:54|00459|32539|NASDAQ TRIP|3.08B|3080000000|21.89|2,239,167|-23.19%|39|2023-05-03|15/03/2023||0.0657||356330000|2023-02-14|15/12/2022|0.16|0.04|354000000|344240000
2023-02-18 12:50:59|00460|7918|NYSE TFC||||||40|2023-04-20|15/03/2023||1.17||6130000000|2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000
2023-02-18 12:51:02|00461|8179|NYSE TSN||||||40|2023-05-08|15/03/2023||0.8151||13610000000|2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000
2023-02-18 12:51:06|00462|8310|NYSE USB||||||40|2023-04-19|15/03/2023||1.13||7180000000|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000
2023-02-18 12:51:10|00463|32535|NYSE UDR||||||39|2023-04-25|15/03/2023||0.1132||407210000|2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000
2023-02-18 12:51:13|00464|39338|NASDAQ ULTA||||||38|2023-05-25|15/04/2023||6.53||2500000000|2023-03-09|15/01/2023||5.63||3020000000
2023-02-18 12:51:17|00465|13959|NYSE UAA|4.68B|4680000000|10.51|7,696,709|-36.42%|42|2023-05-02|15/03/2023||0.1482||1370000000|2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000
2023-02-18 12:51:20|00466|976067|NYSE UA||||||32|2023-05-02|15/03/2023||0.1487||1370000000|2023-02-09|15/07/2023||0.094||1410000000
2023-02-18 12:51:23|00467|8083|NYSE UNP||||||40|2023-04-27|15/03/2023||2.63||6130000000|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000
2023-02-18 12:51:26|00468|13061|NASDAQ UAL|16.23B|16230000000|49.63|8,101,582|2.63%|39|2023-04-18|15/03/2023||0.6533||11480000000|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000
2023-02-18 12:51:29|00469|8199|NYSE UPS||||||39|2023-04-25|15/03/2023||2.28||23120000000|2023-01-31|15/12/2022|3.62|3.58|27440000000|28080000000
2023-02-18 12:51:32|00470|32516|NYSE URI|32.02B|32020000000|461.25|671,630|46.8%|39|2023-04-26|15/03/2023||7.84||3150000000|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000
2023-02-18 12:51:35|00471|39147|NYSE UHS||||||39|2023-04-24|15/03/2023||2.47||3440000000|2023-02-27|15/12/2022||2.96||3400000000
2023-02-18 12:51:39|00472|8174|NYSE UNM|8.46B|8460000000|42.81|1,313,365|48.8%|40|2023-05-02|15/03/2023||1.57||3040000000|2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000
2023-02-18 12:51:42|00473|8241|NYSE VLO|49.96B|49960000000|129.61|3,847,246|48.91%|40|2023-04-25|15/03/2023||6.24||34870000000|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000
2023-02-18 12:51:45|00474|13866|NYSE VTR||||||39|2023-05-04|15/03/2023||-0.058||1050000000|2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000
2023-02-18 12:51:48|00475|7870|NYSE VFC|10.49B|10490000000|26.99|6,873,016|-54.37%|38|2023-05-19|15/03/2023||0.144||2730000000|2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000
2023-02-18 12:51:51|00476|8171|NASDAQ PARA|15.38B|15380000000|23.69|3,579,464|-19.28%|40|2023-05-02|15/03/2023||0.2104||7430000000|2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000
2023-02-18 12:51:57|00477|13570|NASDAQ VTRS||||||39|2023-05-08|15/03/2023||0.8144||3900000000|2023-02-27|15/12/2022||0.7196||4000000000
2023-02-18 12:52:00|00478|7863|NYSE VNO|4.53B|4530000000|22.11|4,138,231|-50.95%|40|2023-05-01|15/03/2023||-0.0078||457720000|2023-02-13|15/12/2022|0.1|0.04|446940000|455770000
2023-02-18 12:52:03|00479|7974|NYSE VMC||||||40|2023-05-04|15/03/2023||0.6911||1580000000|2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000
2023-02-18 12:52:06|00480|8058|NYSE WM|63.25B|63250000000|154.92|1,678,954|8.29%|40|2023-04-25|15/03/2023||1.3||4870000000|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000
2023-02-18 12:52:09|00481|7881|NYSE WAT||||||40|2023-05-02|15/03/2023||2.65||697610000|2023-02-15|15/12/2022|3.84|3.74|859000000|833190000
2023-02-18 12:52:13|00482|13867|NYSE WEC||||||40|2023-05-01|15/03/2023||1.73||2800000000|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000
2023-02-18 12:52:16|00483|7992|NYSE WFC|181.91B|181910000000|47.49|18,110,716|-15.42%|39|2023-04-14|15/03/2023||1.14||20160000000|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000
2023-02-18 12:52:19|00484|13848|NYSE WELL|38.03B|38030000000|77.40|2,554,244|-5.77%|40|2023-04-26|15/03/2023||0.0933||1530000000|2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000
2023-02-18 12:52:22|00485|8117|NASDAQ WDC|13.28B|13280000000|41.58|4,851,236|-26.34%|39|2023-04-27|15/03/2023||-1.55||2720000000|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000
2023-02-18 12:52:30|00486|8323|NYSE WU||||||40|2023-05-02|15/03/2023||0.3427||1000000000|2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000
2023-02-18 12:52:33|00487|955555|NYSE WRK||||||32|2023-05-03|15/03/2023||0.6591||5240000000|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000
2023-02-18 12:52:36|00488|8953|NYSE WY||||||39|2023-04-28|15/03/2023||0.1754||1900000000|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000
2023-02-18 12:52:40|00489|8228|NYSE WHR|7.9B|7900000000|145.00|667,265|-29.24%|40|2023-04-25|15/03/2023||2.17||4510000000|2023-01-30|15/12/2022|3.89|3.34|4920000000|5070000000
2023-02-18 12:52:43|00490|8122|NYSE WMB||||||40|2023-05-03|15/03/2023||0.4518||2730000000|2023-02-20|15/12/2022||0.4986||2890000000
2023-02-18 12:52:47|00491|29740|NASDAQ WTW|25.72B|25720000000|240.89|520,341|7.94%|36|2023-05-04|15/03/2023||2.84||2220000000|2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000
2023-02-18 12:52:50|00492|8030|NYSE GWW|34.32B|34320000000|677.35|290,413|43.7%|40|2023-04-27|15/03/2023||8.42||4070000000|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000
2023-02-18 12:52:53|00493|6392|NASDAQ WYNN||||||39|2023-05-10|15/03/2023||-0.6951||1130000000|2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000
2023-02-18 12:52:57|00494|8003|NASDAQ XRX||||||39|2023-04-20|15/03/2023||0.1664||1760000000|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000
2023-02-18 12:53:00|00495|32532|NYSE XYL||||||40|2023-05-02|15/03/2023||0.6222||1350000000|2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000
2023-02-18 12:53:04|00496|8327|NYSE YUM||||||39|2023-05-03|15/03/2023||1.13||1630000000|2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000
2023-02-18 12:53:07|00497|7902|NYSE ZBH||||||39|2023-05-02|15/03/2023||1.64||1700000000|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000
2023-02-18 12:53:11|00498|6418|NASDAQ ZION|7.65B|7650000000|51.43|1,365,531|-27.79%|39|2023-04-19|15/03/2023||1.6||854650000|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000
2023-02-18 12:53:14|00499|41176|NYSE ZTS|79.7B|79700000000|172.03|2,200,429|-10.9%|38|2023-05-04|15/03/2023||1.31||2050000000|2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000
2023-02-18 12:53:16|00500|41239|NYSE NOW|89.04B|89040000000|439.01|1,574,674|-22.4%|39|2023-04-26|15/03/2023||2.04||2080000000|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000
2023-02-18 12:53:19|00501|13933|NYSE BX||||||40|2023-04-20|15/03/2023||1.03||2600000000|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000
2023-02-18 12:53:22|00502|961620|NYSE SQ||||||30|2023-05-03|15/03/2023||0.339||4500000000|2023-02-23|15/12/2022||0.2992||4620000000
2023-02-18 12:53:24|00503|1166012|NYSE SNOW||||||16|2023-05-25|15/04/2023||0.0645||624780000|2023-03-01|15/01/2023||0.0472||576380000
2023-02-18 12:53:27|00504|1115848|NYSE UBER||||||22|2023-05-03|15/03/2023||-0.0652||8640000000|2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000
2023-02-18 12:53:30|00505|41268|NASDAQ PANW|51.18B|51180000000|169.28|4,049,829|1.74%|39|2023-05-31|15/04/2023||0.7853||1740000000|2023-02-21|15/01/2023||0.7775||1650000000
2023-02-18 12:53:32|00506|1152334|NYSE NET||||||17|2023-05-04|15/03/2023||0.0355||290820000|2023-02-09|15/12/2022|0.06|0.04|274700000|274160000
2023-02-18 12:53:36|00507|16141|NASDAQ FTNT||||||39|2023-05-04|15/03/2023||0.288||1200000000|2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000
2023-02-18 12:53:38|00508|1152784|NASDAQ DDOG||||||20|2023-05-04|15/03/2023||0.2395||471510000|2023-02-16|15/12/2022|0.26|0.19|469000000|450310000
2023-02-18 12:53:41|00509|48371|NYSE VEEV|26.56B|26560000000|170.49|1,026,791|-22.25%|38|2023-05-25|15/04/2023||1.02||553090000|2023-03-01|15/01/2023||1.04||552590000
2023-02-18 12:53:44|00510|989534|NASDAQ TTD|29.59B|29590000000|60.30|4,549,591|-24.06%|27|2023-05-11|15/03/2023||0.126||360610000|2023-02-15|15/12/2022|0.38|0.35|491000000|490730000
2023-02-18 12:53:46|00511|1072316|NYSE SPOT|24.24B|24240000000|125.33|2,009,309|-21.29%|25|2023-05-03|15/03/2023||-0.8208||3080000000|2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000
2023-02-18 12:53:50|00512|1166239|NYSE PLTR||||||13|2023-05-09|15/03/2023||0.041||505990000|2023-02-13|15/12/2022|0.04|0.03|509000000|503130000
2023-02-18 12:53:52|00513|942355|NYSE HUBS|19.68B|19680000000|404.65|725,592|-20.28%|35|2023-05-10|15/03/2023||0.594||469270000|2023-02-16|15/12/2022|1.11|0.83|469700000|446250000
2023-02-18 12:53:57|00514|21232|NYSE MSCI|43.45B|43450000000|544.83|419,364|2.51%|39|2023-04-25|15/03/2023||3.06||591580000|2023-01-31|15/12/2022|2.84|2.76|576210000|568580000
2023-02-18 12:54:00|00515|32341|NYSE EPAM||||||39|2023-05-11|15/03/2023||2.4||1290000000|2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000
2023-02-18 12:54:03|00516|1052405|NASDAQ MDB||||||26|2023-06-01|15/04/2023||0.1323||355830000|2023-03-08|15/01/2023||0.074||339170000
2023-02-18 12:54:06|00517|39333|NASDAQ ODFL|39.2B|39200000000|354.84|806,588|22.47%|39|2023-04-27|15/03/2023||2.7||1490000000|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000
2023-02-18 12:54:09|00518|31028|NASDAQ ENPH||||||39|2023-04-26|15/03/2023||1.18||714330000|2023-02-07|15/12/2022|1.51|1.28|724700000|706280000
2023-02-18 12:54:14|00519|949620|NASDAQ ETSY||||||33|2023-05-10|15/03/2023||0.5551||621590000|2023-02-22|15/12/2022||0.8022||754310000
2023-02-18 12:54:17|00520|1050149|NASDAQ ROKU|9.97B|9970000000|71.56|7,399,184|-50.55%|25|2023-04-27|15/03/2023||-1.43||708480000|2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000
2023-02-18 12:54:20|00521|17608|NASDAQ ZBRA||||||39|2023-05-02|15/03/2023||4.11||1390000000|2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000
2023-02-18 12:54:23|00522|24282|NYSE WST|23.22B|23220000000|313.72|647,443|-19%|39|2023-04-27|15/03/2023||1.61||686630000|2023-02-16|15/12/2022|1.77|1.37|708700000|657170000
2023-02-18 12:54:26|00523|1167745|NYSE DASH||||||14|2023-05-11|15/03/2023||-0.6675||1880000000|2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000
2023-02-18 12:54:30|00524|103925|NYSE ANET|42.24B|42240000000|138.23|2,137,746|6.96%|35|2023-05-04|15/03/2023||1.34||1310000000|2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000
2023-02-18 12:54:34|00525|39269|NYSE GNRC||||||39|2023-05-03|15/03/2023||0.8027||893120000|2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000
2023-02-18 12:54:36|00526|1166014|NYSE U|15.92B|15920000000|39.67|11,680,443|-61.21%|16|2023-05-09|15/03/2023||0.0314||518630000|2023-02-22|15/12/2022||0.0122||434700000
2023-02-18 12:54:39|00527|1072222|NASDAQ ZS|19.09B|19090000000|132.35|2,573,216|-49.47%|25|2023-06-01|15/04/2023||0.3078||387210000|2023-03-02|15/01/2023||0.2936||365530000
2023-02-18 12:54:42|00528|1155833|NYSE BILL|9.93B|9930000000|93.30|2,346,866|-59.79%|19|2023-05-04|15/03/2023||0.1291||251130000|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000
2023-02-18 12:54:45|00529|1127189|NYSE PINS||||||20|2023-04-26|15/03/2023||0.0124||595320000|2023-02-06|15/12/2022|0.29|0.27|877210000|887010000
2023-02-18 12:54:48|00530|16662|NASDAQ MPWR||||||39|2023-05-01|15/03/2023||2.88||447910000|2023-02-08|15/12/2022|3.17|3.13|460010000|459920000
2023-02-18 12:54:51|00531|15828|NASDAQ CSGP||||||39|2023-04-25|15/03/2023||0.3642||586060000|2023-02-21|15/12/2022||0.3526||569640000
2023-02-18 12:54:55|00532|101887|NYSE PAYC||||||36|2023-05-02|15/03/2023||2.29||444200000|2023-02-07|15/12/2022|1.73|1.48|370600000|367080000
2023-02-18 12:54:59|00533|39123|NYSE LNG||||||39|2023-05-03|15/03/2023||5.85||6530000000|2023-02-23|15/12/2022||6.02||8030000000
2023-02-18 12:55:02|00534|41232|NYSE IQV||||||39|2023-05-03|15/03/2023||2.41||3620000000|2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000
2023-02-18 12:55:05|00535|8362|NASDAQ TER||||||39|2023-04-25|15/03/2023||0.4527||604760000|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000
2023-02-18 12:55:09|00536|16924|NASDAQ PLUG|9.08B|9080000000|15.58|16,262,457|-32.7%|39|2023-05-10|15/03/2023||-0.2022||245680000|2023-03-09|15/12/2022||-0.2447||284390000
2023-02-18 12:55:12|00537|1130930|NYSE AVTR|16.52B|16520000000|24.54|6,113,307|-28.66%|21|2023-04-27|15/03/2023||0.2882||1770000000|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000
2023-02-18 12:55:15|00538|1159534|NYSE CARR|37.66B|37660000000|45.22|3,576,785|1.44%|17|2023-04-27|15/03/2023||0.487||5050000000|2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000
2023-02-18 12:55:17|00539|1008759|NYSE CVNA||||||26|2023-04-19|15/03/2023||-2.11||3150000000|2023-02-23|15/12/2022||-2.12||3070000000
2023-02-18 12:55:20|00540|1158864|NYSE TT|42.12B|42120000000|184.18|1,226,360|21.63%|27|2023-05-04|15/03/2023||1.33||3630000000|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000
2023-02-18 12:55:23|00541|41236|NYSE RNG||||||38|2023-05-10|15/03/2023||0.6257||544190000|2023-02-15|15/12/2022|0.6|0.59|525000000|527430000
2023-02-18 12:55:27|00542|16943|NASDAQ POOL||||||39|2023-04-20|15/03/2023||3.22||1290000000|2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000
2023-02-18 12:55:30|00543|16942|NASDAQ PODD|20.56B|20560000000|296.00|345,057|22.92%|39|2023-05-04|15/03/2023||0.139||333860000|2023-02-23|15/12/2022||0.2131||332180000
2023-02-18 12:55:33|00544|15375|NASDAQ ALNY||||||39|2023-04-27|15/03/2023||-1.83||313750000|2023-02-23|15/12/2022||-1.85||312200000
2023-02-18 12:55:39|00545|13978|NASDAQ ENTG||||||39|2023-04-25|15/03/2023||0.554||896920000|2023-02-14|15/12/2022|0.83|0.78|946070000|950510000
2023-02-18 12:55:43|00546|17327|NASDAQ TECH||||||39|2023-05-02|15/03/2023||0.5255||315380000|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000
2023-02-18 12:55:47|00547|24312|NYSE TYL|14.31B|14310000000|343.60|283,448|-19.84%|39|2023-05-03|15/03/2023||1.85||482130000|2023-02-15|15/12/2022|1.66|1.75|452220000|454620000
2023-02-18 12:55:49|00548|39159|NYSE BR|18.97B|18970000000|143.86|549,731|1.04%|39|2023-05-09|15/03/2023||2.08||1650000000|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000
2023-02-18 12:55:53|00549|20164|NYSE CRL|12.72B|12720000000|249.76|559,780|-14.36%|39|2023-05-03|15/03/2023||2.63||985430000|2023-02-22|15/12/2022||2.75||1040000000
2023-02-18 12:55:56|00550|41257|NYSE BURL|14.74B|14740000000|227.94|1,028,513|4.79%|36|2023-05-25|15/04/2023||0.8269||2120000000|2023-03-02|15/01/2023||2.68||2600000000
2023-02-18 12:56:00|00551|15311|NASDAQ ABMD|17.19B|17190000000|381.02|1,566,750|24.07%|38|2023-02-02|15/12/2022||1.14||292190000|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000
2023-02-18 12:56:03|00552|991169|NASDAQ COUP||||||28|2023-06-06|15/04/2023||0.1276||228310000|2023-03-14|15/01/2023||0.083||221280000
2023-02-18 12:56:05|00553|1123146|NASDAQ LYFT|4.18B|4180000000|11.28|17,445,455|-73.71%|19|2023-05-02|15/03/2023||-0.0721||987840000|2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000
2023-02-18 12:56:08|00554|943806|NYSE KEYS||||||34|2023-05-16|15/04/2023||1.94||1400000000|2023-02-21|15/01/2023||1.85||1370000000
2023-02-18 12:56:12|00555|20322|NYSE FDS|16.48B|16480000000|431.23|228,227|6.3%|38|2023-03-28|15/02/2023||3.69||516040000|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000
2023-02-18 12:56:15|00556|24350|NYSE TREX||||||39|2023-05-08|15/03/2023||0.3418||247560000|2023-02-27|15/12/2022||0.2151||185220000
2023-02-18 12:56:18|00557|955554|NYSE TRU||||||32|2023-04-25|15/03/2023||0.7484||919750000|2023-02-14|15/12/2022|0.78|0.82|902000000|907420000
2023-02-18 12:56:21|00558|16631|NASDAQ MKTX||||||39|2023-04-19|15/03/2023||1.94||202270000|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000
2023-02-18 12:56:24|00559|16040|NASDAQ EXAS|11.28B|11280000000|63.48|2,421,452|-15.1%|39|2023-04-25|15/03/2023||-0.7362||529960000|2023-02-21|15/12/2022||-0.7943||524510000
2023-02-18 12:56:27|00560|20937|NYSE MTN|9.83B|9830000000|243.34|412,534|-8.62%|39|2023-06-08|15/04/2023||9.25||1310000000|2023-03-10|15/01/2023||6.18||1070000000
2023-02-18 12:56:30|00561|985558|NYSE TWLO||||||28|2023-05-03|15/03/2023||0.016||1030000000|2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000
2023-02-18 12:56:33|00562|1152338|NASDAQ TXG||||||18|2023-05-03|15/03/2023||-0.3103||136580000|2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000
2023-02-18 12:56:36|00563|15703|NASDAQ CGNX|8.32B|8320000000|48.14|832,045|-21.91%|39|2023-05-01|15/03/2023||0.2881||239780000|2023-02-16|15/12/2022|0.27|0.3|239430000|244810000
2023-02-18 12:56:39|00564|17055|NASDAQ RGEN||||||39|2023-04-26|15/03/2023||0.6647||189200000|2023-02-22|15/12/2022||0.5836||186300000
2023-02-18 12:56:42|00565|1142207|NYSE DT||||||20|2023-05-17|15/03/2023||0.2214||304870000|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000
2023-02-18 12:56:45|00566|41254|NYSE APO||||||39|2023-05-03|15/03/2023||1.52||714410000|2023-02-09|15/12/2022|1.49|1.5|728600000|704820000
2023-02-18 12:56:48|00567|16812|NASDAQ ON||||||39|2023-04-26|15/03/2023||1.09||1940000000|2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000
2023-02-18 12:56:51|00568|1008761|NYSE FND||||||26|2023-05-04|15/03/2023||0.7182||1160000000|2023-02-23|15/12/2022||0.5737||1060000000
2023-02-18 12:56:54|00569|16535|NASDAQ LPLA|19.81B|19810000000|249.99|747,060|36.92%|39|2023-05-04|15/03/2023||4.58||2410000000|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000
2023-02-18 12:56:58|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|-3.2%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2023-02-18 12:57:01|00571|13845|NYSE GME|6.68B|6680000000|21.99|4,926,642|-28.73%|40|2023-06-01|15/04/2023||-0.1433||1390000000|2023-03-22|15/01/2023||-0.1867||2230000000
2023-02-18 12:57:04|00572|8280|NYSE LVS||||||39|2023-04-26|15/03/2023||0.1287||1750000000|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000
2023-02-18 12:57:10|00573|31022|NASDAQ CZR|11.33B|11330000000|52.80|3,021,681|-35.55%|35|2023-05-02|15/03/2023||-0.0347||2760000000|2023-02-21|15/12/2022||0.1948||2800000000
2023-02-18 12:57:13|00574|20861|NYSE DPZ||||||35|2023-04-27|15/03/2023||2.96||1060000000|2023-02-23|15/12/2022||3.97||1440000000
2023-02-18 12:57:16|00575|16932|NASDAQ PTC||||||39|2023-04-26|15/03/2023||1.13||534580000|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000
2023-02-18 12:57:19|00576|16770|Novavax St||||||39|2023-05-08|15/03/2023||-1.5||368050000|2023-02-27|15/12/2022||-1.19||383140000
2023-02-18 12:57:21|00577|1156548|NASDAQ DKNG||||||17|2023-05-05|15/03/2023||-0.8211||645030000|2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000
2023-02-18 12:57:24|00578|1096127|NYSE ESTC||||||24|2023-06-01|15/04/2023||0.0731||284100000|2023-03-03|15/01/2023||0.0529||272940000
2023-02-18 12:57:27|00579|32326|NYSE WSM||||||37|2023-05-24|15/04/2023||2.79||1860000000|2023-03-15|15/01/2023||5.45||2600000000
2023-02-18 12:57:30|00580|101892|NYSE ZEN||||||35|2023-02-09|15/12/2022||0.2451||447070000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2023-02-18 12:57:33|00581|20199|NYSE BAH|12.79B|12790000000|96.92|1,080,189|31.2%|39|2023-05-30|15/03/2023||0.9331||2370000000|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000
2023-02-18 12:57:36|00582|31033|NASDAQ FIVE||||||34|2023-06-07|15/04/2023||0.6988||732190000|2023-03-22|15/01/2023||3.06||1110000000
2023-02-18 12:57:39|00583|958827|NASDAQ NVCR||||||31|2023-04-27|15/03/2023||-0.2325||129220000|2023-02-23|15/12/2022||-0.3025||129270000
2023-02-18 12:57:42|00584|21255|NYSE NVR||||||39|2023-04-26|15/03/2023||88.96||2120000000|2023-01-31|15/12/2022|133.44|98.88|2670000000|2500000000
2023-02-18 12:57:44|00585|1167751|NASDAQ UPST||||||12|2023-05-09|15/03/2023||-0.8096||110580000|2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000
2023-02-18 12:57:47|00586|41270|NYSE RH|7.26B|7260000000|315.88|760,957|-21.53%|31|2023-06-01|15/04/2023||3.84||836030000|2023-03-28|15/01/2023||3.29||779540000
2023-02-18 12:57:51|00587|16565|NASDAQ MASI||||||39|2023-05-02|15/03/2023||0.9328||547890000|2023-02-14|15/12/2022||1.18||602490000
2023-02-18 12:57:54|00588|6509|NASDAQ AXON|13.47B|13470000000|189.26|602,432|42.75%|38|2023-05-09|15/03/2023||0.5178||312130000|2023-02-28|15/12/2022||0.5075||305860000
2023-02-18 12:57:57|00589|17606|NASDAQ Z||||||39|2023-05-04|15/03/2023||0.2203||428560000|2023-02-15|15/12/2022|0.21|0.03|435000000|413630000
2023-02-18 12:58:00|00590|100183|NASDAQ FIVN||||||36|2023-04-27|15/03/2023||0.1952||209460000|2023-02-22|15/12/2022||0.4137||204680000
2023-02-18 12:58:03|00591|39221|NASDAQ AZPN||||||39|2023-04-26|15/03/2023||1.78||285470000|2023-01-25|15/12/2022|0.35|1.32|242840000|271280000
2023-02-18 12:58:06|00592|29694|NYSE TTC||||||39|2023-05-25|15/04/2023||1.49||1420000000|2023-03-09|15/01/2023||0.9473||1150000000
2023-02-18 12:58:10|00593|958113|NYSE ARES|24.48B|24480000000|83.11|1,205,532|5.19%|31|2023-04-27|15/03/2023||0.8242||705740000|2023-02-09|15/12/2022|0.62|1.06|937720000|890540000
2023-02-18 12:58:13|00594|942326|NYSE W||||||35|2023-05-04|15/03/2023||-1.36||2820000000|2023-02-23|15/12/2022||-1.62||3060000000
2023-02-18 12:58:16|00595|20529|NYSE FICO|17.15B|17150000000|682.19|187,377|34.04%|39|2023-04-27|15/03/2023||4.99||373650000|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000
2023-02-18 12:58:19|00596|42595|NASDAQ WIX||||||37|2023-05-18|15/03/2023||-0.0463||366000000|2023-02-22|15/12/2022||0.0734||351910000
2023-02-18 12:58:22|00597|100228|NASDAQ PCTY|11.67B|11670000000|209.31|427,870|5.91%|36|2023-05-04|15/03/2023||1.52||333080000|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000
2023-02-18 12:58:25|00598|1096128|NASDAQ GH||||||24|2023-05-04|15/03/2023||-1.32||123480000|2023-02-23|15/12/2022||-1.39||123710000
2023-02-18 12:58:28|00599|40062|NASDAQ FANG||||||39|2023-05-01|15/03/2023||5.33||2210000000|2023-02-21|15/12/2022||5.28||2080000000
2023-02-18 12:58:32|00600|8074|NYSE VMW|49.36B|49360000000|116.15|990,178|-6.63%|40|2023-06-01|15/04/2023||1.5||3260000000|2023-03-02|15/01/2023||1.92||3620000000
2023-02-18 12:58:35|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
2023-02-18 12:58:38|00602|958817|NYSE PEN|10.02B|10020000000|264.69|323,297|22.46%|31|2023-05-09|15/03/2023||0.1016||233840000|2023-02-23|15/12/2022||0.1461||217000000
2023-02-18 12:58:41|00603|6422|NASDAQ LAMR||||||39|2023-05-04|15/03/2023||0.8981||484000000|2023-02-24|15/12/2022||1.29||542000000
2023-02-18 12:58:46|00604|955853|NASDAQ NTRA||||||32|2023-05-04|15/03/2023||-1.26||229920000|2023-02-23|15/12/2022||-1.43||215560000
2023-02-18 12:58:50|00605|39153|NASDAQ BRKR|10.84B|10840000000|73.73|570,010|8.3%|39|2023-05-04|15/03/2023||0.5466||629870000|2023-02-09|15/12/2022|0.74|0.73|708400000|680100000
2023-02-18 12:58:53|00606|16707|NASDAQ NBIX|10B|10000000000|103.54|802,301|22.27%|39|2023-05-01|15/03/2023||0.5714||409530000|2023-02-06|15/12/2022|1.24|1.12|412000000|408870000
2023-02-18 12:58:58|00607|1096134|NYSE YETI||||||24|2023-05-11|15/03/2023||0.3499||318970000|2023-02-23|15/12/2022||0.7856||491980000
2023-02-18 12:59:01|00608|15706|NASDAQ CHDN|9.03B|9030000000|245.88|171,840|10.13%|39|2023-04-26|15/03/2023||1.73||524460000|2023-02-22|15/12/2022||1.55||478020000
2023-02-18 12:59:04|00609|1096130|NYSE PLAN||||||20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2023-02-18 12:59:10|00610|21203|NYSE GGG||||||39|2023-04-26|15/03/2023||0.6274||503280000|2023-01-30|15/12/2022|0.73|0.686|555000000|554170000
2023-02-18 12:59:13|00611|1072273|NASDAQ DBX|7.47B|7470000000|21.22|2,480,701|-10.01%|25|2023-05-04|15/03/2023||0.3944||591500000|2023-02-16|15/12/2022|0.4|0.4|598800000|594040000
2023-02-18 12:59:16|00612|1073207|NYSE SMAR|5.68B|5680000000|43.33|1,396,218|-24.9%|24|2023-06-07|15/04/2023||-0.0539||217960000|2023-03-15|15/01/2023||-0.005||206250000
2023-02-18 12:59:19|00613|39105|NASDAQ LECO|10.18B|10180000000|176.29|340,339|38.95%|39|2023-04-24|15/03/2023||2.17||992660000|2023-02-21|15/12/2022||1.9||922940000
2023-02-18 12:59:22|00614|1089648|NYSE VRT|6.06B|6060000000|16.06|2,622,209|-22.38%|19|2023-04-26|15/03/2023||0.1615||1320000000|2023-02-22|15/12/2022||0.3146||1680000000
2023-02-18 12:59:25|00615|20227|NYSE ELS|14.06B|14060000000|71.88|751,388|-5%|39|2023-04-17|15/03/2023||0.4327||325110000|2023-01-30|15/12/2022|0.39|0.2943|269190000|298160000
2023-02-18 12:59:28|00616|1162162|NASDAQ RPRX|22.98B|22980000000|37.84|1,516,955|-4.64%|15|2023-05-04|15/03/2023||0.805||636400000|2023-02-15|15/12/2022|-1.03|1.47|565700000|1060000000
2023-02-18 12:59:31|00617|29691|NYSE TPX||||||39|2023-05-04|15/03/2023||0.5156||1220000000|2023-02-09|15/12/2022|0.54|0.52|1190000000|1220000000
2023-02-18 12:59:33|00618|1176154|NYSE GXO|5.95B|5950000000|49.84|916,458|-40.82%|11|2023-05-03|15/03/2023||0.4731||2290000000|2023-02-14|15/12/2022|0.83|0.75|2470000000|2450000000
2023-02-18 12:59:36|00619|29735|NYSE WMS||||||35|2023-05-25|15/03/2023||0.8797||593050000|2023-02-02|15/12/2022|0.99|1.19|655200000|713570000
2023-02-18 12:59:39|00620|945647|NYSE TPL|13.92B|13920000000|1,794.8|40,227|78.62%|25|2023-05-04|15/03/2023||17.48||198030000|2023-02-22|15/12/2022||16.23||185210000
2023-02-18 12:59:44|00621|1166359|NASDAQ BSY|12.67B|12670000000|40.89|720,066|8.12%|16|2023-05-09|15/03/2023||0.2167||294260000|2023-02-28|15/12/2022||0.1833||279560000
2023-02-18 12:59:48|00622|21137|NYSE ROL||||||39|2023-04-26|15/03/2023||0.1685||642690000|2023-02-15|15/12/2022|0.17|0.17|661400000|660330000
2023-02-18 12:59:52|00623|48409|NASDAQ TNDM||||||37|2023-05-03|15/03/2023||-0.2665||190630000|2023-02-22|15/12/2022||-0.069||221600000
2023-02-18 12:59:56|00624|16629|NASDAQ MKSI|6.33B|6330000000|95.24|728,511|-37.46%|39|2023-04-25|15/03/2023||1.11||928100000|2023-02-13|15/12/2022||1.34||994010000
2023-02-18 12:59:59|00625|955539|NYSE BLD|6.32B|6320000000|198.91|248,300|-11.98%|32|2023-05-04|15/03/2023||3.63||1200000000|2023-02-23|15/12/2022||3.99||1240000000
2023-02-18 13:00:02|00626|20511|NYSE SMG|4.81B|4810000000|85.96|862,391|-38.49%|39|2023-05-03|15/03/2023||3.4||1630000000|2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000
2023-02-18 13:00:05|00627|257|NYSE DELL||||||28|2023-05-26|15/04/2023||1.27||21790000000|2023-02-24|15/01/2023||1.65||23510000000
2023-02-18 13:00:09|00628|16860|NASDAQ OLED|6.26B|6260000000|132.56|307,460|-4.96%|39|2023-05-04|15/03/2023||0.8977||146450000|2023-02-23|15/12/2022||0.9463||149560000
2023-02-18 13:00:11|00629|1141618|NYSE IAA|5.54B|5540000000|41.46|1,999,786|17.58%|21|2023-05-09|15/03/2023||0.6233||590450000|2023-02-21|15/12/2022||0.544||535650000
2023-02-18 13:00:15|00630|8181|NYSE JBL|11.16B|11160000000|83.84|1,292,995|40.6%|39|2023-03-15|15/02/2023||1.85||8100000000|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000
2023-02-18 13:00:18|00631|15506|NASDAQ SRPT|10.94B|10940000000|124.57|904,135|62.54%|39|2023-05-03|15/03/2023||-1.45||246730000|2023-02-28|15/12/2022||-1.47||250400000
2023-02-18 13:00:21|00632|960365|NYSE PSTG|9.21B|9210000000|30.48|4,224,305|16.51%|30|2023-05-24|15/04/2023||0.2034||684640000|2023-03-01|15/01/2023||0.3843||811730000
2023-02-18 13:00:24|00633|39271|NYSE RPM|11.38B|11380000000|88.07|574,447|2.17%|39|2023-04-06|15/02/2023||0.3094||1470000000|2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000
2023-02-18 13:00:28|00634|989658|NASDAQ NTNX||||||27|2023-05-25|15/04/2023||0.0115||425340000|2023-03-06|15/01/2023||0.1133||464970000
2023-02-18 13:00:31|00635|15606|NASDAQ AZTA||||||39|2023-05-03|15/03/2023||0.0721||173720000|2023-02-08|15/12/2022|0.12|0.1|178000000|181380000
2023-02-18 13:00:34|00636|39184|NYSE CE||||||39|2023-04-19|15/03/2023||2.44||3010000000|2023-02-23|15/12/2022||1.65||2410000000
2023-02-18 13:00:37|00637|41256|NYSE BFAM|4.63B|4630000000|79.87|438,925|-37.97%|39|2023-05-02|15/03/2023||0.6235||525060000|2023-02-16|15/12/2022|0.77|0.76|529500000|525410000
2023-02-18 13:00:41|00638|29751|NYSE XPO|4.3B|4300000000|37.29|1,493,313|-47.45%|39|2023-05-08|15/03/2023||0.4915||1880000000|2023-02-08|15/12/2022|0.98|0.83|1830000000|1790000000
2023-02-18 13:00:44|00639|24303|NYSE WAL|8.03B|8030000000|74.54|930,623|-20.35%|39|2023-04-20|15/03/2023||2.4||747360000|2023-01-24|15/12/2022|2.67|2.66|701200000|735120000
2023-02-18 13:00:47|00640|16655|NASDAQ MORN||||||39|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 13:00:50|00641|943121|NYSE NEWR|5.19B|5190000000|75.49|566,742|13.57%|34|2023-05-11|15/03/2023||0.1534||241020000|2023-02-07|15/12/2022|0.32|0.15|239800000|232710000
2023-02-18 13:00:53|00642|1096238|NASDAQ STNE||||||20|2023-05-30|15/03/2023||0.5816||2720000000|2023-03-09|15/12/2022||0.6148||2700000000
2023-02-18 13:00:56|00643|16545|NASDAQ LSTR||||||39|2023-04-26|15/03/2023||2.09||1440000000|2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000
2023-02-18 13:00:59|00644|13988|NASDAQ NUAN||||||36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2023-02-18 13:01:02|00645|20298|NYSE LYV|17.31B|17310000000|76.39|2,273,571|-34.42%|39|2023-05-04|15/03/2023||-0.3015||2030000000|2023-02-23|15/12/2022||-0.8735||3560000000
2023-02-18 13:01:05|00646|16561|NASDAQ MANH||||||39|2023-04-25|15/03/2023||0.66||191120000|2023-02-02|15/12/2022|0.81|0.5|198100000|182710000
2023-02-18 13:01:07|00647|1165434|NYSE QS||||||12|2023-05-09|15/03/2023||-0.2147||0.00|2023-02-15|15/12/2022|-0.25|-0.29||
2023-02-18 13:01:13|00648|977672|NYSE SITE||||||28|2023-05-03|15/03/2023||0.3041||821090000|2023-02-15|15/12/2022|-0.02|0.16|890000000|892650000
2023-02-18 13:01:16|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
2023-02-18 13:01:19|00650|15773|NASDAQ COHR||||||39|2023-05-02|15/03/2023||0.8377||1350000000|2023-02-08|15/12/2022|0.95|0.93|1370000000|1370000000
2023-02-18 13:01:23|00651|15391|NASDAQ AMED||||||39|2023-05-09|15/03/2023||0.9505||563530000|2023-02-15|15/12/2022|1.16|0.98|562060000|560590000
2023-02-18 13:01:26|00652|989531|NASDAQ EVBG|1.39B|1390000000|34.93|418,868|-24.72%|27|2023-05-08|15/03/2023||0.224||108060000|2023-02-22|15/12/2022||0.3061||116180000
2023-02-18 13:01:29|00653|955542|NYSE CABO|4.39B|4390000000|753.4|76,660|-48.49%|32|2023-05-11|15/03/2023||12.55||424830000|2023-02-23|15/12/2022||12.28||422160000
2023-02-18 13:01:33|00654|958172|NYSE PLNT||||||31|2023-05-09|15/03/2023||0.4357||239810000|2023-02-23|15/12/2022||0.4705||270730000
2023-02-18 13:01:36|00655|20224|NYSE CHH||||||39|2023-05-09|15/03/2023||1.18||306360000|2023-02-15|15/12/2022|1.26|1.06|362000000|356790000
2023-02-18 13:01:39|00656|942669|NASDAQ FRPT|3.23B|3230000000|67.31|594,604|-26.05%|35|2023-05-01|15/03/2023||-0.2181||171330000|2023-02-27|15/12/2022||-0.0645||152160000
2023-02-18 13:01:43|00657|32545|NASDAQ EXEL||||||40|2023-05-03|15/03/2023||0.1752||428690000|2023-02-15|15/12/2023||0.13||482540000
2023-02-18 13:01:45|00658|29731|NYSE WH|6.84B|6840000000|77.34|710,292|-11.55%|25|2023-04-25|15/03/2023||0.8357||330340000|2023-02-15|15/12/2022|0.72|0.63|334000000|324280000
2023-02-18 13:01:49|00659|940817|NYSE CTLT|12.84B|12840000000|71.37|3,029,095|-27.15%|35|2023-05-02|15/03/2023||0.6654||1140000000|2023-02-07|15/12/2022|0.67|0.69|1150000000|1120000000
2023-02-18 13:01:53|00660|41315|NASDAQ MRTX||||||34|2023-05-04|15/03/2023||-3.43||4630000|2023-03-01|15/12/2022||-3.4||2440000
2023-02-18 13:01:56|00661|20571|NYSE CSL|13.74B|13740000000|266.19|347,845|13.19%|39|2023-04-25|15/03/2023||3.32||1330000000|2023-02-07|15/12/2022|3.92|3.78|1450000000|1440000000
2023-02-18 13:01:59|00662|32510|NYSE PII|6.93B|6930000000|119.30|580,248|-4.29%|39|2023-04-25|15/03/2023||1.73||1970000000|2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000
2023-02-18 13:02:02|00663|8106|NYSE TDC||||||40|2023-05-04|15/03/2023||0.5694||476560000|2023-02-13|15/12/2022|0.35|0.3|452000000|436360000
2023-02-18 13:02:05|00664|13995|NASDAQ TTWO||||||39|2023-05-15|15/03/2023||0.7375||1370000000|2023-02-06|15/12/2022|-0.91|0.89|1380000000|1460000000
2023-02-18 13:02:09|00665|24325|NYSE WEX|8.36B|8360000000|192.19|343,389|14.99%|39|2023-04-27|15/03/2023||3.21||601460000|2023-02-09|15/12/2022|3.44|3.22|618600000|577010000
2023-02-18 13:02:13|00666|39260|NYSE FLT|15.75B|15750000000|213.58|480,624|-9.27%|39|2023-05-04|15/03/2023||3.7||865910000|2023-02-08|15/12/2022|4.04|3.93|883600000|874180000
2023-02-18 13:02:17|00667|16316|NASDAQ HZNP||||||39|2023-05-10|15/03/2023||1.12||899690000|2023-03-01|15/12/2022||1.09||922920000
2023-02-18 13:02:23|00668|16889|NASDAQ PEGA||||||39|2023-04-27|15/03/2023||0.5026||388720000|2023-02-15|15/12/2022|0.82|0.16|396470000|337750000
2023-02-18 13:02:26|00669|20663|NYSE SAM||||||35|2023-04-20|15/03/2023||1.03||457850000|2023-02-15|15/12/2022|-0.93|0.6|447500000|390340000
2023-02-18 13:02:30|00670|13982|NASDAQ IONS|5.48B|5480000000|38.60|999,225|17.9%|39|2023-05-03|15/03/2023||-0.4967||243420000|2023-02-23|15/12/2022||-0.9212||158800000
2023-02-18 13:02:32|00671|1129317|NASDAQ BYND|1.13B|1130000000|17.74|2,503,210|-68.44%|22|2023-05-10|15/03/2023||-1.01||94100000|2023-02-23|15/12/2022||-1.18||75920000
2023-02-18 13:02:35|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|18,631,009|51.57%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2023-02-18 13:02:39|00673|15978|NASDAQ EEFT||||||39|2023-04-26|15/03/2023||0.8688||769330000|2023-02-08|15/12/2022|1.39|1.23|865700000|875280000
2023-02-18 13:02:42|00674|998043|NYSE AYX|4.65B|4650000000|67.01|1,077,927|14%|26|2023-05-02|15/03/2023||-0.3057||195960000|2023-02-09|15/12/2022|0.84|0.51|301100000|279280000
2023-02-18 13:02:49|00675|16017|NASDAQ ERIE||||||39|2023-04-27|15/03/2023||1.58||702380000|2023-02-23|15/12/2022||1.32||675650000
2023-02-18 13:02:52|00676|958830|NASDAQ ZG|10.54B|10540000000|44.96|773,447|-27.75%|31|2023-05-04|15/03/2023||0.2229||428560000|2023-02-15|15/12/2022|0.21|0.04|435000000|413630000
2023-02-18 13:02:56|00677|100239|NASDAQ RARE|3.41B|3410000000|48.71|696,756|-27.55%|37|2023-05-08|15/03/2023||-2.11||104260000|2023-02-16|15/12/2022|-2.16|-2.14|103350000|101940000
2023-02-18 13:02:59|00678|1163256|NASDAQ NCNO|3.18B|3180000000|28.60|640,877|-35.18%|17|2023-06-01|15/04/2023||0.0478||111880000|2023-03-31|15/01/2023||-0.0461||104520000
2023-02-18 13:03:04|00679|32543|NASDAQ WEN||||||39|2023-05-10|15/03/2023||0.1981||512330000|2023-03-01|15/12/2022|0.21|0.20|536510000|533790000
2023-02-18 13:03:12|00680|32336|NYSE BWXT||||||39|2023-05-08|15/03/2023||0.6467||554000000|2023-02-23|15/12/2022||0.928||642320000
2023-02-18 13:03:14|00681|1167329|NASDAQ MRVI|3.82B|3820000000|14.70|1,553,201|-53.98%|12|2023-05-08|15/03/2023||0.0771||97960000|2023-02-22|15/12/2022||0.3422||205380000
2023-02-18 13:03:18|00682|39321|NASDAQ ACGL|24.97B|24970000000|67.81|1,811,983|44.37%|39|2023-05-02|15/03/2023||1.48||3030000000|2023-02-13|15/12/2022|2.14|1.34|2770000000|2440000000
2023-02-18 13:03:22|00683|27527|NASDAQ ZNGA||||||36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2023-02-18 13:03:26|00684|20932|NYSE EHC||||||39|2023-04-26|15/03/2023||0.6993||1140000000|2023-02-07|15/12/2022|0.88|0.84|1140000000|1120000000
2023-02-18 13:03:28|00685|1163385|NYSE SKLZ|311.02M|311020000|0.74|9,861,498|-81.77%|15|2023-05-03|15/03/2023||-0.1213||52110000|2023-03-08|15/12/2022||-0.1232||48720000
2023-02-18 13:03:32|00686|21070|NYSE HEIa||||||39|2023-05-23|15/04/2023||0.7277||648360000|2023-02-28|15/01/2023||0.6906||587150000
2023-02-18 13:03:35|00687|1164138|NYSE OSH||||||17|2023-05-08|15/03/2023||-0.2817||729670000|2023-03-07|15/12/2022||-0.6026||571030000
2023-02-18 13:03:40|00688|1137571|NASDAQ ADPT|1.36B|1360000000|9.50|993,031|-33.47%|21|2023-05-03|15/03/2023||-0.3899||44420000|2023-02-14|15/12/2022|-0.28|-0.35|55200000|55280000
2023-02-18 13:03:43|00689|48369|NYSE CHGG|2.07B|2070000000|16.36|2,173,128|-43.43%|36|2023-05-01|15/03/2023||0.2939||200300000|2023-02-06|15/12/2022|0.4|0.36|205200000|202120000
2023-02-18 13:03:47|00690|1173548|NASDAQ VMEO||||||12|2023-05-03|15/03/2023||-0.1325||106540000|2023-02-13|15/12/2022||-0.1486||104810000
2023-02-18 13:03:50|00691|259|Dow Chemical Stock Price - In|40.99B|40990000000|58.13|4,779,370|-4.97%|38|2023-04-25|15/03/2023||0.3794||11380000000|2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000
2023-02-18 13:03:53|00692|1052758|NYSE SPCE||||||24|2023-05-09|15/03/2023||-0.506||666670|2023-02-22|15/12/2022||-0.5148||342620
2023-02-18 13:03:56|00693|21127|NYSE MKL|17.89B|17890000000|1,326.57|33,869|6.09%|39|2023-04-25|15/03/2023||16.7||3700000000|2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000
2023-02-18 13:03:59|00694|20420|NYSE RNR|9.28B|9280000000|212.89|328,462|38.56%|39|2023-05-02|15/03/2023||7.25||2210000000|2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000
2023-02-18 13:04:02|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
2023-02-18 13:04:08|00696|16428|NASDAQ JKHY|12.34B|12340000000|169.00|477,611|-0.79%|39|2023-05-02|15/03/2023||1.16||502890000|2023-02-07|15/12/2022|1.1|1.12|505300000|516800000
2023-02-18 13:04:14|00697|13058|NASDAQ MIDD|8.36B|8360000000|155.09|540,214|-16.47%|39|2023-05-10|15/03/2023||2.15||1010000000|2023-02-21|15/12/2022||2.44||1010000000
2023-02-18 13:04:16|00698|1166473|NYSE VNT|4.11B|4110000000|26.12|1,230,944|5.62%|15|2023-05-04|15/03/2023||0.5979||697120000|2023-02-16|15/12/2022|0.81|0.78|827000000|788630000
2023-02-18 13:04:20|00699|101911|NASDAQ SABR||||||36|2023-05-02|15/03/2023||-0.2271||774870000|2023-02-15|15/12/2022|-0.36|-0.29|631000000|671800000
2023-02-18 13:04:23|00700|1161537|NYSE FOUR|4.77B|4770000000|57.84|1,040,045|5.88%|15|2023-05-04|15/03/2023||0.2758||188580000|2023-02-28|15/12/2022||0.3717||197980000
2023-02-18 13:04:26|00701|32520|NYSE TOL|6.32B|6320000000|57.20|1,413,504|6.18%|39|2023-05-23|15/04/2023||1.82||1880000000|2023-02-21|15/01/2023||1.39||1740000000
2023-02-18 13:04:30|00702|29680|NYSE TFX||||||39|2023-04-27|15/03/2023||2.89||660110000|2023-02-23|15/12/2022||3.44||760320000
2023-02-18 13:04:33|00703|32322|NYSE ALSN||||||39|2023-04-26|15/03/2023||1.42||690100000|2023-02-15|15/12/2022|1.52|1.24|718000000|674990000
2023-02-18 13:04:36|00704|955543|NYSE CC|5.19B|5190000000|35.08|1,043,296|18.79%|32|2023-05-01|15/03/2023||0.5684||1480000000|2023-02-09|15/12/2022|0.00|0.0961|1340000000|1270000000
2023-02-18 13:04:39|00705|20651|NYSE MOH|17.12B|17120000000|296.07|531,896|-7.43%|39|2023-04-26|15/03/2023||5.33||8330000000|2023-02-08|15/12/2022|4.1|4.02|8220000000|7870000000
2023-02-18 13:04:42|00706|1050735|NYSE SWCH|8.42B|8420000000|34.25|2,212,914|35.86%|24|2023-02-23|15/12/2022||0.0151||173910000|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000
2023-02-18 13:04:47|00707|21143|NYSE STE|18.82B|18820000000|189.66|546,933|-16.34%|39|2023-05-11|15/03/2023||2.18||1280000000|2023-02-08|15/12/2022|2.02|2.19|1220000000|1270000000
2023-02-18 13:04:50|00708|1162160|NYSE AZEK|3.74B|3740000000|24.80|2,114,572|-14.54%|17|2023-05-09|15/03/2023||0.1375||355440000|2023-02-08|15/12/2022|-0.09|-0.11|216300000|208250000
2023-02-18 13:04:53|00709|16715|NASDAQ NDSN|14.07B|14070000000|246.22|256,246|7.58%|39|2023-05-22|15/04/2023||2.47||682360000|2023-02-20|15/01/2023||1.98||622980000
2023-02-18 13:04:56|00710|1013387|NYSE ATUS|2.13B|2130000000|4.69|4,869,096|-60.36%|25|2023-04-27|15/03/2023||0.1869||2340000000|2023-02-22|15/12/2022||0.2058||2400000000
2023-02-18 13:05:00|00711|20249|NYSE AWI||||||39|2023-04-25|15/03/2023||1.14||304930000|2023-02-21|15/12/2022||1.12||299330000
2023-02-18 13:05:04|00712|1167065|NASDAQ LESL|2.49B|2490000000|13.56|3,357,046|-36.25%|16|2023-05-04|15/03/2023||-0.1042||226800000|2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000
2023-02-18 13:05:07|00713|993236|NYSE LW|14.44B|14440000000|100.48|1,503,624|51.94%|27|2023-04-06|15/02/2023||0.9814||1160000000|2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000
2023-02-18 13:05:11|00714|29683|NYSE THO|5.1B|5100000000|95.11|659,727|1.2%|40|2023-06-07|15/04/2023||2.12||3130000000|2023-03-08|15/01/2023||1.12||2500000000
2023-02-18 13:05:14|00715|1164096|NYSE RKT||||||17|2023-05-03|15/03/2023||-0.076||800470000|2023-02-23|15/12/2022||-0.1174||683310000
2023-02-18 13:05:20|00716|1168839|NASDAQ PLTK|3.57B|3570000000|9.89|1,029,823|-46.31%|15|2023-05-09|15/03/2023||0.2013||645410000|2023-02-28|15/12/2022||0.1726||627630000
2023-02-18 13:05:24|00717|20896|NYSE RRX||||||39|2023-04-26|15/03/2023||2.47||1270000000|2023-02-09|15/12/2022|1.64|2.39|351600000|1263000000
2023-02-18 13:05:30|00718|1167331|NASDAQ SHC||||||16|2023-05-11|15/03/2023||0.2262||252120000|2023-03-07|15/12/2022||0.2202||247460000
2023-02-18 13:05:33|00719|6387|NASDAQ STLD|21.94B|21940000000|124.97|2,348,873|97.61%|47|2023-04-19|15/03/2023||3.18||4660000000|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000
2023-02-18 13:05:36|00720|39142|NYSE WWE||||||39|2023-05-04|15/03/2023||0.4204||326250000|2023-02-02|15/12/2022|0.52|0.59|325300000|333770000
2023-02-18 13:05:40|00721|1096042|NASDAQ FTDR|2.32B|2320000000|28.41|627,298|-17.8%|24|2023-05-04|15/03/2023||0.0629||360090000|2023-02-23|15/12/2022||-0.1071||333280000
2023-02-18 13:05:43|00722|21164|NYSE HEI||||||39|2023-05-23|15/04/2023||0.7277||648360000|2023-02-28|15/01/2023||0.6906||587150000
2023-02-18 13:05:45|00723|1176184|NYSE VSCO|3.35B|3350000000|41.53|1,360,178|-28.75%|12|2023-05-30|15/04/2023||0.8301||1470000000|2023-03-02|15/01/2023||2.36||2010000000
2023-02-18 13:05:48|00724|48413|NASDAQ COMM|1.67B|1670000000|8.01|2,424,780|-18.43%|38|2023-05-04|15/03/2023||0.4093||2310000000|2023-02-23|15/12/2022||0.4593||2360000000
2023-02-18 13:05:52|00725|1164707|NASDAQ CVAC||||||10|2023-05-24|15/03/2023||-0.2644|||2023-04-13|15/12/2022||-0.3076||15930000
2023-02-18 13:05:55|00726|1163543|NASDAQ OPEN||||||15|2023-05-09|15/03/2023||-0.5885||2490000000|2023-02-23|15/12/2022||-0.8592||2470000000
2023-02-18 13:05:59|00727|8277|NYSE NCR|3.71B|3710000000|26.81|883,554|-37.64%|38|2023-05-03|15/03/2023||0.472||1860000000|2023-02-07|15/12/2022|0.79|0.8|2010000000|2000000000
2023-02-18 13:06:01|00728|1167752|NASDAQ CERT|3.07B|3070000000|19.23|646,480|-18.86%|15|2023-05-04|15/03/2023||0.1202||89400000|2023-03-01|15/12/2022||0.1299||82550000
2023-02-18 13:06:11|00729|1163350|NASDAQ JAMF||||||17|2023-05-09|15/03/2023||0.0467||131730000|2023-02-28|15/12/2022||0.042||128900000
2023-02-18 13:06:14|00730|21102|NYSE CHE|7.62B|7620000000|513.40|73,372|11.77%|39|2023-05-02|15/03/2023||4.67||544780000|2023-02-23|15/12/2022||5.31||546600000
2023-02-18 13:06:18|00731|17424|NYSE UI|17.15B|17150000000|282.71|71,718|14.95%|39|2023-05-05|15/03/2023||1.56||488100000|2023-02-03|15/12/2022|1.87|1.54|493600000|477500000
2023-02-18 13:06:21|00732|20263|NYSE GPK|7.22B|7220000000|23.52|3,101,820|16.21%|39|2023-04-25|15/03/2023||0.6||2360000000|2023-02-07|15/12/2022|0.59|0.58|2390000000|2330000000
2023-02-18 13:06:24|00733|20372|NYSE MSA|5.51B|5510000000|140.20|112,296|2.98%|39|2023-04-26|15/03/2023||1.06||354110000|2023-02-15|15/12/2022|1.8|1.66|443000000|429880000
2023-02-18 13:06:27|00734|1172566|NYSE AGL|9.39B|9390000000|22.79|1,836,675|12.99%|13|2023-05-24|15/03/2023||0.0384||959740000|2023-03-01|15/12/2022||-0.0958||664350000
2023-02-18 13:06:31|00735|39255|NYSE CCK|10.29B|10290000000|86.78|1,142,284|-28.65%|39|2023-04-19|15/03/2023||1.12||3150000000|2023-02-07|15/12/2022|1.17|1.06|3010000000|3120000000
2023-02-18 13:06:34|00736|20730|NYSE BFa|31.45B|31450000000|65.62|34,261|6.93%|41|2023-06-07|15/04/2023||0.3952||958640000|2023-03-08|15/01/2023||0.4697||1010000000
2023-02-18 13:06:37|00737|16672|NYSE MSGS|4.55B|4550000000|190.43|175,753|12.35%|39|2023-05-04|15/03/2023||1.96||367790000|2023-02-07|15/12/2022|0.84|1.3|353700000|316130000
2023-02-18 13:06:40|00738|32381|NYSE DECK||||||38|2023-05-25|15/03/2023||2.64||782100000|2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000
2023-02-18 13:06:43|00739|20246|NYSE SPR|3.74B|3740000000|35.62|2,084,232|-31.54%|39|2023-05-03|15/03/2023||-0.3306||1510000000|2023-02-07|15/12/2022|-1.46|-0.12|1300000000|1420000000
2023-02-18 13:06:46|00740|942671|NASDAQ SYNH|4.06B|4060000000|39.46|1,579,536|-50.28%|34|2023-05-11|15/03/2023||0.8381||1260000000|2023-02-16|15/12/2022|1.23|1.21|1360000000|1290000000
2023-02-18 13:06:49|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|0.7%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2023-02-18 13:06:51|00742|1167058|NASDAQ ALGM||||||15|2023-05-09|15/03/2023||0.3177||252250000|2023-01-31|15/12/2022|0.35|0.32|248800000|245230000
2023-02-18 13:06:54|00743|41305|NASDAQ MNDT||||||37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2023-02-18 13:06:56|00744|1163886|NYSE BEPC|10.85B|10850000000|30.01|694,953|-14.09%|15|2023-05-04|15/03/2023||-0.09|||2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000
2023-02-18 13:07:00|00745|39237|NYSE SIX||||||39|2023-04-25|15/03/2023||-0.8817||125450000|2023-03-02|15/12/2022||0.1718||280330000
2023-02-18 13:07:04|00746|948325|NYSE GDDY|12B|12000000000|77.81|855,767|-6.31%|33|2023-05-03|15/03/2023||0.5588||1060000000|2023-02-14|15/12/2022|0.6|0.64|1040000000|1040000000
2023-02-18 13:07:07|00747|20917|NYSE BYD||||||39|2023-04-27|15/03/2023||1.45||879330000|2023-02-02|15/12/2022|1.72|1.47|922900000|879730000
2023-02-18 13:07:10|00748|52812|NASDAQ IOVA|1.16B|1160000000|7.35|5,075,287|-55.02%|32|2023-05-04|15/03/2023||-0.6613||0.00|2023-03-01|15/12/2022||-0.6407||0.00
2023-02-18 13:07:15|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|24.61%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2023-02-18 13:07:20|00750|8124|NYSE BC|6.46B|6460000000|89.11|558,294|-7.07%|40|2023-04-27|15/03/2023||2.37||1720000000|2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000
2023-02-18 13:07:23|00751|942636|NYSE AXTA||||||34|2023-04-26|15/03/2023||0.2978||1240000000|2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000
2023-02-18 13:07:26|00752|20809|NYSE DCI||||||39|2023-06-01|15/04/2023||0.7417||857620000|2023-03-01|15/01/2023||0.6817||836440000
2023-02-18 13:07:30|00753|20879|NYSE LAD||||||39|2023-04-19|15/03/2023||9.31||7480000000|2023-02-15|15/12/2022|9.05|10.08|7000000000|7060000000
2023-02-18 13:07:35|00754|20849|NYSE BRO||||||39|2023-04-24|15/03/2023||0.8258||1070000000|2023-01-23|15/12/2022|0.5|0.45|901400000|897070000
2023-02-18 13:07:37|00755|39138|NYSE AGCO||||||39|2023-05-02|15/03/2023||2.7||3150000000|2023-02-07|15/12/2022|4.47|3.9|3900000000|3750000000
2023-02-18 13:07:41|00756|1097781|NASDAQ NFE||||||22|2023-05-04|15/03/2023||0.7643||778890000|2023-02-28|15/12/2022||0.765||772730000
2023-02-18 13:07:44|00757|1161057|NYSE HWM|17.74B|17740000000|43.02|2,359,326|22.98%|27|2023-05-02|15/03/2023||0.3789||1490000000|2023-02-14|15/12/2022|0.38|0.38|1510000000|1470000000
2023-02-18 13:07:47|00758|20947|NYSE SKX||||||39|2023-04-20|15/03/2023||0.8597||1950000000|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000
2023-02-18 13:07:50|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|29.09%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2023-02-18 13:07:55|00760|21213|NYSE OLN|8.11B|8110000000|61.25|1,211,182|22.28%|39|2023-04-27|15/03/2023||1.34||2080000000|2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000
2023-02-18 13:07:58|00761|39164|NYSE DAR|10.66B|10660000000|66.55|1,589,938|-1.19%|39|2023-05-10|15/03/2023||1.45||1690000000|2023-02-27|15/12/2022||1.36||1720000000
2023-02-18 13:08:02|00762|39306|NYSE WLK|15.64B|15640000000|122.51|510,756|11.64%|39|2023-05-04|15/03/2023||2.35||3430000000|2023-02-21|15/12/2022||2.28||3370000000
2023-02-18 13:08:04|00763|1173265|NYSE PCOR|8.95B|8950000000|64.76|716,534|-2.38%|10|2023-05-03|15/03/2023||-0.1425||198040000|2023-02-16|15/12/2022|-0.08|-0.14|202000000|190300000
2023-02-18 13:08:07|00764|1174594|NYSE MCW||||||11|2023-05-11|15/03/2023||0.1032||239420000|2023-02-23|15/12/2022||0.0619||214190000
2023-02-18 13:08:10|00765|39334|NASDAQ PENN||||||39|2023-05-04|15/03/2023||0.3763||1570000000|2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000
2023-02-18 13:08:13|00766|20774|NASDAQ PPC||||||39|2023-04-26|15/03/2023||0.056||3950000000|2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000
2023-02-18 13:08:16|00767|1161540|NASDAQ VRM||||||16|2023-05-09|15/03/2023||-0.5582||310860000|2023-02-28|15/12/2022||-0.6888||267860000
2023-02-18 13:08:19|00768|1172716|NYSE DV|4.51B|4510000000|27.38|1,221,022|0.4%|12|2023-05-23|15/03/2023||0.1064||117590000|2023-03-01|15/12/2022||0.1876||132800000
2023-02-18 13:08:22|00769|1175175|NYSE CNM|5.63B|5630000000|22.91|692,823|4.18%|13|2023-06-13|15/04/2023||0.4854||1630000000|2023-03-29|15/01/2023||0.3207||1370000000
2023-02-18 13:08:25|00770|32366|NYSE HLF||||||39|2023-05-04|15/03/2023||0.7357||1180000000|2023-02-14|15/12/2022|0.53|0.32|1200000000|1120000000
2023-02-18 13:08:27|00771|1164644|NASDAQ DCT||||||16|2023-04-03|15/02/2023||0.0332||80850000|2023-01-05|15/11/2022|0.02|-0.0018|80600000|76600000
2023-02-18 13:08:30|00772|21114|NYSE G||||||39|2023-05-04|15/03/2023||0.6568||1110000000|2023-02-09|15/12/2022|0.7|0.68|1100000000|1080000000
2023-02-18 13:08:33|00773|1175119|NASDAQ PYCR||||||12|2023-05-04|15/03/2023||0.1319||150380000|2023-02-08|15/12/2022|0.08|0.06|132900000|127260000
2023-02-18 13:08:35|00774|1167748|NYSE AI|2.62B|2620000000|23.84|11,560,109|6.71%|12|2023-06-01|15/04/2023||-0.2783||69900000|2023-03-02|15/01/2023||-0.228||64220000
2023-02-18 13:08:39|00775|15629|NASDAQ CACC|6.01B|6010000000|468.11|127,375|-10.52%|39|2023-05-01|15/03/2023||8.96||457800000|2023-01-31|15/12/2022|11.74|7.4|459000000|452890000
2023-02-18 13:08:43|00776|20949|NYSE STL||||||35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2023-02-18 13:08:45|00777|1163737|NYSE UWMC||||||15|2023-05-09|15/03/2023||0.0356||335560000|2023-02-13|15/12/2022||-0.0049||286600000
2023-02-18 13:08:48|00778|1171775|NASDAQ DSEY||||||13|2023-05-11|15/03/2023||0.0456||670960000|2023-03-08|15/12/2022||0.1114||699670000
2023-02-18 13:08:51|00779|20436|NYSE CLR||||||38|2023-02-13|15/12/2022||2.83||2510000000|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000
2023-02-18 13:08:55|00780|41261|NYSE GMED||||||39|2023-05-03|15/03/2023||0.5211||257250000|2023-02-21|15/12/2022||0.56||276850000
2023-02-18 13:08:59|00781|1163042|NYSE LMND||||||17|2023-05-09|15/03/2023||-1.23||84430000|2023-02-22|15/12/2022||-1.19||78230000
2023-02-18 13:09:02|00782|1173436|NYSE FIGS|1.55B|1550000000|9.36|3,516,093|-45.86%|13|2023-05-11|15/03/2023||0.0101||117220000|2023-03-07|15/12/2022||0.0068||134120000
2023-02-18 13:09:06|00783|39168|NYSE LPX|4.65B|4650000000|64.80|751,334|-4.69%|39|2023-05-02|15/03/2023||0.6617||703700000|2023-02-21|15/12/2022||0.5356||694950000
2023-02-18 13:09:08|00784|1174607|NASDAQ LZ||||||17|2023-05-11|15/03/2023||0.0384||155500000|2023-02-23|15/12/2022||0.0718||145920000
2023-02-18 13:09:11|00785|1163277|NASDAQ GOCO|368.72M|368720000|16.80|101,633|-41.36%|13|2023-03-06|15/12/2022||2.42||370140000|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000
2023-02-18 13:09:13|00786|1168863|NASDAQ WOOF||||||15|2023-05-18|15/04/2023||0.134||1530000000|2023-03-16|15/01/2023||0.2401||1570000000
2023-02-18 13:09:18|00787|8107|NYSE SNV|6.3B|6300000000|43.22|1,107,734|-17.57%|40|2023-04-19|15/03/2023||1.27||597820000|2023-01-18|15/12/2022|1.35|1.35|603800000|599570000
2023-02-18 13:09:21|00788|15777|NASDAQ COLM||||||39|2023-04-27|15/03/2023||0.9245||767610000|2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000
2023-02-18 13:09:24|00789|16781|NASDAQ NXST|7.55B|7550000000|200.16|465,986|11.79%|38|2023-05-09|15/03/2023||4.23||1270000000|2023-02-28|15/12/2022||8.39||1500000000
2023-02-18 13:09:26|00790|1172383|NASDAQ TSP||||||10|2023-05-08|15/03/2023||-0.5323||3540000|2023-02-13|15/12/2022||-0.6045||2460000
2023-02-18 13:09:30|00791|17183|NASDAQ SIVB|17.32B|17320000000|292.79|971,186|-52.84%|39|2023-04-20|15/03/2023||4.68||1440000000|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000
2023-02-18 13:09:33|00792|20751|NYSE FRC||||||39|2023-04-14|15/03/2023||1.42||1390000000|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000
2023-02-18 13:09:35|00793|1159417|NYSE OTIS|35.08B|35080000000|84.76|1,817,163|11.2%|17|2023-04-24|15/03/2023||0.754||3250000000|2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000
2023-02-18 13:09:38|00794|1135949|NYSE CTVA||||||22|2023-05-03|15/03/2023||0.9359||4780000000|2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000
2023-02-18 13:09:41|00795|943143|NASDAQ LBRDK|13.7B|13700000000|92.42|1,174,211|-37.89%|33|2023-05-11|15/03/2023||1.41||247700000|2023-02-17|15/12/2022||1.84||249800000
2023-02-18 13:09:44|00796|995924|NYSE INVH||||||27|2023-04-26|15/03/2023||0.1698||576830000|2023-02-15|15/12/2022|0.43|0.15|580000000|569590000
2023-02-18 13:09:47|00797|20790|NYSE SUI|19.99B|19990000000|158.05|515,223|-15.81%|39|2023-04-24|15/03/2023||0.2387||648260000|2023-02-22|15/12/2022||0.11||659180000
2023-02-18 13:09:52|00798|39337|NASDAQ TRMB|13.61B|13610000000|55.20|1,222,576|-18.9%|39|2023-05-03|15/03/2023||0.6767||939870000|2023-02-08|15/12/2022|0.6|0.61|856500000|875760000
2023-02-18 13:09:55|00799|955846|NYSE TDOC||||||32|2023-04-26|15/03/2023||-0.4193||651510000|2023-02-22|15/12/2022||-0.2496||633400000
2023-02-18 13:09:58|00800|24297|NYSE TDY|20.54B|20540000000|438.95|186,690|4.52%|39|2023-04-26|15/03/2023||4.43||1370000000|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000
2023-02-18 13:10:00|00801|1142204|NYSE AMCR|16.64B|16640000000|11.42|7,322,116|-3.14%|23|2023-05-02|15/03/2023||0.1847||3760000000|2023-02-07|15/12/2022|0.19|0.17|3510000000|3630000000
2023-02-18 13:10:04|00802|17124|NASDAQ SBNY|7.75B|7750000000|124.31|1,216,384|-63.29%|39|2023-04-19|15/03/2023||3.9||667190000|2023-01-17|15/12/2022|4.65|4.88|638700000|687960000
2023-02-18 13:10:07|00803|101848|NYSE ALLY|9.29B|9290000000|31.05|5,889,242|-37.07%|36|2023-04-13|15/03/2023||0.8566||2040000000|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000
2023-02-18 13:10:11|00804|39139|NYSE IEX|17.37B|17370000000|231.00|380,728|22.41%|39|2023-04-27|15/03/2023||2.02||815480000|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000
2023-02-18 13:10:14|00805|17251|NASDAQ SSNC||||||39|2023-04-27|15/03/2023||1.19||1330000000|2023-02-07|15/12/2022|1.16|1.16|1380000000|1330000000
2023-02-18 13:10:18|00806|29723|NYSE WAB||||||39|2023-04-27|15/03/2023||1.2||2050000000|2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000
2023-02-18 13:10:20|00807|1061925|NYSE VICI||||||22|2023-05-03|15/03/2023||0.5924||788620000|2023-02-23|15/12/2022||0.5797||747710000
2023-02-18 13:10:23|00808|39171|NYSE CPT||||||39|2023-05-04|15/03/2023||0.3234||378680000|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000
2023-02-18 13:10:26|00809|20475|NYSE BIO||||||39|2023-04-27|15/03/2023||3.85||684560000|2023-02-16|15/12/2022|3.31|3.47|730300000|747260000
2023-02-18 13:10:29|00810|13972|NYSE WOLF||||||39|2023-04-25|15/03/2023||-0.1381||225890000|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000
2023-02-18 13:10:32|00811|1073206|NYSE CDAY|11.51B|11510000000|74.96|1,337,958|8.65%|25|2023-05-03|15/03/2023||0.2461||361230000|2023-02-08|15/12/2022|0.23|0.12|336100000|325030000
2023-02-18 13:10:37|00812|15579|NASDAQ BMRN||||||39|2023-04-26|15/03/2023||0.2333||586780000|2023-02-27|15/12/2022||-0.0578||537620000
2023-02-18 13:10:40|00813|29737|NASDAQ EVRG||||||39|2023-05-04|15/03/2023||0.5597||1240000000|2023-02-24|15/12/2022||0.2661||982900000
2023-02-18 13:10:43|00814|1096067|NYSE ELAN||||||24|2023-05-08|15/03/2023||0.328||1150000000|2023-02-21|15/12/2022||0.1277||982820000
2023-02-18 13:10:46|00815|41250|NYSE WPC||||||39|2023-04-28|15/03/2023||||404070000|2023-02-10|15/12/2022|1.29|0.62|402600000|387860000
2023-02-18 13:10:49|00816|39241|NYSE FNF|11.7B|11700000000|42.95|1,345,593|-9.06%|39|2023-05-09|15/03/2023||0.9428||2580000000|2023-02-22|15/12/2022||1.15||2980000000
2023-02-18 13:10:54|00817|15572|NYSE BLDR|11.97B|11970000000|81.48|1,731,511|18%|39|2023-05-04|15/03/2023||1.24||3680000000|2023-02-28|15/12/2022||2.3||4220000000
2023-02-18 13:10:57|00818|20580|NYSE JLL||||||39|2023-05-09|15/03/2023||2.33||4720000000|2023-02-28|15/12/2022||4.42||5530000000
2023-02-18 13:11:01|00819|19696|NYSE LDOS|13.86B|13860000000|101.24|838,433|10.27%|38|2023-05-02|15/03/2023||1.6||3640000000|2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000
2023-02-18 13:11:04|00820|1075224|NYSE EQH||||||25|2023-05-08|15/03/2023||1.34||3360000000|2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000
2023-02-18 13:11:07|00821|39190|NYSE BG||||||40|2023-04-26|15/03/2023||3.33||15740000000|2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000
2023-02-18 13:11:10|00822|20330|NYSE MPW||||||39|2023-04-27|15/03/2023||0.2771||366010000|2023-02-23|15/12/2022||0.2741||366460000
2023-02-18 13:11:14|00823|24321|NYSE TRGP||||||39|2023-05-04|15/03/2023||1.39||5660000000|2023-02-22|15/12/2022||1.36||5770000000
2023-02-18 13:11:17|00824|20844|NYSE ATO|16.77B|16770000000|117.11|868,571|9.8%|39|2023-05-03|15/03/2023||2.5||1700000000|2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000
2023-02-18 13:11:20|00825|13569|NASDAQ FSLR||||||39|2023-04-27|15/03/2023||0.6698||704350000|2023-02-23|15/12/2022||-0.1738||1000000000
2023-02-18 13:11:23|00826|23064|ETR QGEN||||||35|2023-05-02|15/03/2023||0.4648||480100000|2023-02-07|15/12/2022|0.53|0.47|498000000|489920000
2023-02-18 13:11:26|00827|20301|NYSE NLY|10.12B|10120000000|21.590|6,352,425|-23.76%|38|2023-02-08|15/12/2022|0.89|0.88|135090000|747180000|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000
2023-02-18 13:11:29|00828|940831|NASDAQ FWONK||||||35|2023-05-11|15/03/2023||-0.04||387600000|2023-03-01|15/12/2022||0.1029||742490000
2023-02-18 13:11:33|00829|958243|NASDAQ RUN||||||32|2023-05-03|15/03/2023||-0.0271||577690000|2023-02-22|15/12/2022||-0.0052||590970000
2023-02-18 13:11:35|00830|20476|NYSE BKI|9.86B|9860000000|63.94|885,556|10.6%|27|2023-05-04|15/03/2023||0.565||387200000|2023-02-28|15/12/2022||0.5826||392810000
2023-02-18 13:11:38|00831|16037|NASDAQ EWBC||||||39|2023-04-20|15/03/2023||2.23||676520000|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000
2023-02-18 13:11:44|00832|942360|NYSE AMH|13.45B|13450000000|33.25|1,884,626|-11.76%|35|2023-05-04|15/03/2023||0.1275||401860000|2023-02-23|15/12/2022||0.1165||374850000
2023-02-18 13:11:47|00833|21027|NYSE HUBB|13.49B|13490000000|252.06|497,856|39.34%|39|2023-04-25|15/03/2023||2.44||1250000000|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000
2023-02-18 13:11:50|00834|39220|NYSE WRB|17.77B|17770000000|67.14|1,212,512|12.2%|39|2023-04-25|15/03/2023||1.21||2530000000|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000
2023-02-18 13:11:53|00835|21198|NYSE CUBE|10.24B|10240000000|45.32|2,731,485|-6.38%|39|2023-04-27|15/03/2023||0.2783||254040000|2023-02-23|15/12/2022||0.2966||252410000
2023-02-18 13:11:56|00836|39258|NYSE SCI|10.95B|10950000000|71.43|864,310|22.9%|39|2023-05-02|15/03/2023||0.8906||1020000000|2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000
2023-02-18 13:11:59|00837|9235|NYSE RS||||||39|2023-04-27|15/03/2023||5.23||3820000000|2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000
2023-02-18 13:12:03|00838|39140|NYSE LEA|8.51B|8510000000|143.74|521,551|-16.62%|39|2023-05-02|15/03/2023||2.25||5290000000|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000
2023-02-18 13:12:06|00839|42582|NASDAQ GLPI||||||38|2023-04-27|15/03/2023||0.656||344970000|2023-02-23|15/12/2022||0.6266||334330000
2023-02-18 13:12:09|00840|6447|NASDAQ IAC|4.66B|4660000000|52.45|1,105,146|-54.4%|39|2023-05-08|15/03/2023||-0.9404||1080000000|2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000
2023-02-18 13:12:12|00841|20646|NYSE HRC||||||34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2023-02-18 13:12:16|00842|29655|NYSE GWRE|5.97B|5970000000|72.94|984,294|-19.41%|39|2023-06-06|15/04/2023||-0.0798||213700000|2023-03-07|15/01/2023||-0.0224||223210000
2023-02-18 13:12:19|00843|13961|NYSE WTRG|12.1B|12100000000|46.15|1,000,548|0.48%|39|2023-05-09|15/03/2023||0.79||702070000|2023-02-27|15/12/2022||0.4126||565870000
2023-02-18 13:12:23|00844|39165|NYSE LII|9.53B|9530000000|269.37|302,802|6.58%|40|2023-04-24|15/03/2023||2.43||1020000000|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000
2023-02-18 13:12:27|00845|20553|NYSE LSI||||||39|2023-05-03|15/03/2023||1.05||274260000|2023-02-23|15/12/2022||1.07||269370000
2023-02-18 13:12:30|00846|40058|NASDAQ CONE||||||36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2023-02-18 13:12:33|00847|7972|NYSE CLF|10.2B|10200000000|19.82|11,424,465|3.34%|39|2023-04-21|15/03/2023||0.16||5050000000|2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000
2023-02-18 13:12:36|00848|994014|NYSE ATH||||||23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2023-02-18 13:12:40|00849|1123969|NASDAQ TW|17.01B|17010000000|72.57|939,539|-11.36%|19|2023-04-27|15/03/2023||0.5376||329900000|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000
2023-02-18 13:12:43|00850|20803|NYSE CLVT||||||39|2023-05-08|15/03/2023||0.1681||624470000|2023-03-01|15/12/2022||0.1802||650040000
2023-02-18 13:12:47|00851|24357|NYSE WSO|11.4B|11400000000|323.94|272,450|25.58%|39|2023-04-20|15/03/2023||2.46||1550000000|2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000
2023-02-18 13:12:50|00852|39217|NYSE AFG||||||39|2023-05-03|15/03/2023||3.02||1600000000|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000
2023-02-18 13:12:53|00853|254|NYSE AA|8.28B|8280000000|46.89|4,580,340|-38.68%|27|2023-04-19|15/03/2023||0.175||2720000000|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000
2023-02-18 13:12:56|00854|41235|NYSE REXR||||||39|2023-04-18|15/03/2023||0.22||187560000|2023-02-08|15/12/2022|0.22|0.22|178600000|175960000
2023-02-18 13:13:00|00855|20451|NYSE KNX|9.66B|9660000000|60.12|1,804,198|12%|39|2023-04-19|15/03/2023||0.8829||1670000000|2023-01-26|15/12/2022|1|1.11|1740000000|1800000000
2023-02-18 13:13:03|00856|39189|NASDAQ DOX||||||39|2023-05-11|15/03/2023||1.47||1220000000|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000
2023-02-18 13:13:06|00857|39169|NYSE ACM||||||39|2023-05-09|15/03/2023||0.8966||1660000000|2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000
2023-02-18 13:13:09|00858|6446|NYSE CIEN|7.14B|7140000000|47.75|1,702,801|-30.83%|39|2023-06-01|15/04/2023||0.5768||1040000000|2023-03-06|15/01/2023||0.3553||957440000
2023-02-18 13:13:12|00859|39146|NYSE UGI||||||39|2023-05-03|15/03/2023||1.87||3370000000|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000
2023-02-18 13:13:15|00860|1011774|NYSE VST|9.12B|9120000000|22.96|3,057,868|6.84%|25|2023-05-05|15/03/2023||0.6027||2680000000|2023-03-02|15/12/2022||1.25||6300000000
2023-02-18 13:13:18|00861|39289|NYSE OC||||||40|2023-04-26|15/03/2023||2.22||2230000000|2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000
2023-02-18 13:13:22|00862|32537|NASDAQ CG||||||40|2023-04-27|15/03/2023||0.7998||911280000|2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000
2023-02-18 13:13:26|00863|39302|NYSE ST||||||39|2023-04-25|15/03/2023||0.8496||989700000|2023-01-31|15/12/2022|0.96|0.8756|1010000000|1000000000
2023-02-18 13:13:29|00864|8266|NYSE FHN||||||40|2023-04-18|15/03/2023||0.505||889940000|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000
2023-02-18 13:13:33|00865|41195|NYSE BERY||||||39|2023-05-04|15/03/2023||1.87||3480000000|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000
2023-02-18 13:13:38|00866|8202|NYSE ITT||||||40|2023-05-05|15/03/2023||1.13||779020000|2023-02-09|15/12/2022|1.29|1.24|774600000|767000000
2023-02-18 13:13:41|00867|976456|NASDAQ LSXMK||||||29|2023-05-05|15/03/2023||0.65||2250000000|2023-02-24|15/12/2022||0.6127||2320000000
2023-02-18 13:13:43|00868|1173555|NYSE OGN|6.57B|6570000000|26.02|1,993,845|-28.46%|11|2023-05-04|15/03/2023||1.18||1530000000|2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000
2023-02-18 13:13:50|00869|48388|NYSE ARMK||||||38|2023-05-09|15/03/2023||0.3229||4380000000|2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000
2023-02-18 13:13:54|00870|16200|NASDAQ GNTX||||||39|2023-04-21|15/03/2023||0.402||510250000|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000
2023-02-18 13:13:57|00871|32374|NASDAQ UTHR||||||39|2023-05-03|15/03/2023||4.9||539880000|2023-02-22|15/12/2022||4.72||519210000
2023-02-18 13:14:01|00872|39170|NYSE ARW|7.19B|7190000000|123.28|463,771|-1.5%|39|2023-05-04|15/03/2023||4.46||8530000000|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000
2023-02-18 13:14:05|00873|20979|NYSE ATR|7.61B|7610000000|116.69|219,342|0.93%|39|2023-04-27|15/03/2023||0.8797||827280000|2023-02-16|15/12/2022|0.92|0.79|795910000|775640000
2023-02-18 13:14:08|00874|942640|NYSE STOR||||||34|2023-05-04|15/03/2023||0.29||225260000|2023-02-23|15/12/2022||0.275||225300000
2023-02-18 13:14:11|00875|39283|NYSE KRC|4.53B|4530000000|38.31|886,085|-46.81%|39|2023-04-26|15/03/2023||0.46||282410000|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000
2023-02-18 13:14:15|00876|15358|NASDAQ AGNC|6.55B|6550000000|11.39|11,149,018|-15.69%|39|2023-04-26|15/03/2023||0.6532||459370000|2023-01-30|15/12/2022|0.74|0.6549|347000000|395630000
2023-02-18 13:14:18|00877|39257|NYSE NNN||||||39|2023-05-02|15/03/2023||0.476||199000000|2023-02-09|15/12/2022|0.81|0.476|198520000|195590000
2023-02-18 13:14:21|00878|1168293|NYSE AIRC||||||12|2023-04-27|15/03/2023||0.08||199320000|2023-02-09|15/12/2022|2.17|0.2|207870000|202500000
2023-02-18 13:14:24|00879|16417|NASDAQ JAZZ|9.3B|9300000000|147.73|534,674|4.85%|39|2023-05-09|15/03/2023||4.2||883630000|2023-02-28|15/12/2022||4.49||975180000
2023-02-18 13:14:27|00880|1010884|NYSE JHG||||||27|2023-05-03|15/03/2023||0.4764||441810000|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000
2023-02-18 13:14:30|00881|32506|NYSE DKS|10.87B|10870000000|130.15|1,363,113|24.21%|40|2023-05-24|15/04/2023||2.67||2740000000|2023-03-07|15/01/2023||2.91||3440000000
2023-02-18 13:14:34|00882|8130|NYSE NYT|6.7B|6700000000|40.40|962,104|-2.93%|40|2023-05-03|15/03/2023||0.17||566000000|2023-02-08|15/12/2022|0.59|0.43|667500000|646170000
2023-02-18 13:14:37|00883|15668|NASDAQ CBSH|8.38B|8380000000|67.02|368,337|-0.75%|39|2023-04-18|15/03/2023||0.9486||391130000|2023-01-19|15/12/2022|1.04|1.02|391470000|394970000
2023-02-18 13:14:40|00884|20189|NYSE FR|7.3B|7300000000|53.88|908,059|-6.34%|39|2023-04-19|15/03/2023||0.28||142680000|2023-02-08|15/12/2022|0.6|0.26|144610000|135980000
2023-02-18 13:14:44|00885|39274|NYSE FAF|6.2B|6200000000|60.02|606,301|-11.51%|39|2023-04-27|15/03/2023||0.645||1540000000|2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000
2023-02-18 13:14:47|00886|979017|NYSE USFD|8.88B|8880000000|39.61|1,404,442|1.93%|28|2023-05-09|15/03/2023||0.4111||8440000000|2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000
2023-02-18 13:14:51|00887|13090|NYSE OSK|5.96B|5960000000|91.15|471,815|-19.45%|40|2023-04-28|15/03/2023||1.04||2080000000|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000
2023-02-18 13:14:56|00888|1058014|NYSE COLD||||||25|2023-05-04|15/03/2023||-0.03||708000000|2023-02-16|15/12/2022|0.01|0.03|721500000|771580000
2023-02-18 13:14:59|00889|20214|NYSE RGA|9.92B|9920000000|149.06|400,935|30.21%|39|2023-05-04|15/03/2023||3.36||4150000000|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000
2023-02-18 13:15:06|00890|20664|NYSE SF||||||39|2023-05-03|15/03/2023||1.6||1160000000|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000
2023-02-18 13:15:09|00891|16937|NASDAQ PNFP|5.94B|5940000000|78.30|480,014|-18.84%|39|2023-04-17|15/03/2023||1.81||424550000|2023-01-18|15/12/2022|1.76|2.02|401780000|429430000
2023-02-18 13:15:13|00892|16499|NASDAQ LFUS||||||39|2023-05-02|15/03/2023||3.33||612860000|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000
2023-02-18 13:15:19|00893|39216|NYSE ACC||||||37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2023-02-18 13:15:22|00894|29656|NYSE HTA||||||37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2023-02-18 13:15:25|00895|20191|NYSE HII||||||39|2023-05-04|15/03/2023||2.88||2600000000|2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000
2023-02-18 13:15:30|00896|15649|NASDAQ CASY|8.1B|8100000000|217.31|255,066|19.25%|39|2023-06-06|15/04/2023||1.64||3400000000|2023-03-06|15/01/2023||2.05||3410000000
2023-02-18 13:15:33|00897|20479|NYSE CFR||||||39|2023-04-27|15/03/2023||2.65||507670000|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000
2023-02-18 13:15:39|00898|41215|NYSE VOYA||||||39|2023-05-09|15/03/2023||1.78||1630000000|2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000
2023-02-18 13:15:41|00899|1167588|NASDAQ CNXC||||||12|2023-03-22|15/02/2023||2.8||1640000000|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000
2023-02-18 13:15:45|00900|48377|NYSE BRX||||||38|2023-05-01|15/03/2023||0.23||295490000|2023-02-13|15/12/2022|0.49|0.2|308570000|307950000
2023-02-18 13:15:50|00901|20383|NYSE STWD|6.26B|6260000000|20.23|2,184,442|-16.71%|39|2023-05-03|15/03/2023||0.5347||405950000|2023-03-01|15/12/2022||0.5022||366180000
2023-02-18 13:15:56|00902|39242|NYSE ORI|7.87B|7870000000|26.51|1,391,026|1.07%|39|2023-04-27|15/03/2023||0.54||1760000000|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000
2023-02-18 13:15:59|00903|8185|NYSE X|6.34B|6340000000|28.02|6,761,211|15.74%|36|2023-04-27|15/03/2023||0.14||3870000000|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000
2023-02-18 13:16:03|00904|20459|NYSE PB||||||39|2023-04-26|15/03/2023||1.37||293590000|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000
2023-02-18 13:16:07|00905|13992|NASDAQ RGLD||||||39|2023-05-04|15/03/2023||0.9396||169530000|2023-02-13|15/12/2022|0.86|0.8058|163000000|152830000
2023-02-18 13:16:10|00906|958233|NASDAQ LITE||||||31|2023-05-03|15/03/2023||1.02||468670000|2023-02-09|15/12/2022|1.52|1.33|506000000|507140000
2023-02-18 13:16:13|00907|1152333|NYSE NVST||||||19|2023-05-03|15/03/2023||0.4507||647120000|2023-02-08|15/12/2022|0.52|0.49|660800000|658400000
2023-02-18 13:16:16|00908|39180|NYSE OGE||||||39|2023-05-04|15/03/2023||0.28||525510000|2023-02-23|15/12/2022||0.1748||1190000000
2023-02-18 13:16:20|00909|29707|NYSE VAC|6.06B|6060000000|157.71|395,432|-4.61%|39|2023-05-04|15/03/2023||2.3||1170000000|2023-02-22|15/12/2022||2.77||1210000000
2023-02-18 13:16:23|00910|39186|NYSE HUN|5.88B|5880000000|30.66|1,706,880|-25.29%|39|2023-04-27|15/03/2023||0.3395||1700000000|2023-02-21|15/12/2022||0.1138||1550000000
2023-02-18 13:16:27|00911|17148|NASDAQ SEIC|8.24B|8240000000|61.40|477,846|4.17%|39|2023-04-19|15/03/2023||0.816||466100000|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000
2023-02-18 13:16:31|00912|17585|NASDAQ WWD|6.05B|6050000000|101.34|318,693|-15.71%|39|2023-05-01|15/03/2023||0.7251||651390000|2023-01-30|15/12/2022|0.49|0.632|618620000|598600000
2023-02-18 13:16:34|00913|17440|NYSE UHAL|24.07B|24070000000|64.71|381,155|9.86%|39|2023-05-24|15/03/2023||0.66||1230000000|2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000
2023-02-18 13:16:39|00914|39245|NYSE OHI||||||39|2023-05-08|15/03/2023||0.302||190470000|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000
2023-02-18 13:16:44|00915|20749|NYSE EXP|5.18B|5180000000|143.81|249,181|2.54%|39|2023-05-18|15/03/2023||2.16||453980000|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000
2023-02-18 13:16:47|00916|20565|NYSE CACI||||||39|2023-04-26|15/03/2023||4.68||1660000000|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000
2023-02-18 13:16:51|00917|39324|NASDAQ BPOP||||||39|2023-04-25|15/03/2023||2.38||732260000|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000
2023-02-18 13:16:54|00918|39240|NYSE INGR||||||39|2023-05-04|15/03/2023||2.03||2160000000|2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000
2023-02-18 13:16:57|00919|21040|NYSE PRI||||||39|2023-05-03|15/03/2023||2.86||713980000|2023-02-23|15/12/2022||2.93||696170000
2023-02-18 13:17:03|00920|29665|NYSE POST||||||39|2023-05-04|15/03/2023||0.7783||1520000000|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000
2023-02-18 13:17:07|00921|989528|NYSE VVV||||||27|2023-04-26|15/03/2023||0.2369||347480000|2023-02-07|15/12/2022|0.16|0.23|332800000|337450000
2023-02-18 13:17:12|00922|39177|NYSE DEI|3.18B|3180000000|15.42|1,814,597|-52.38%|39|2023-05-02|15/03/2023||0.1111||255940000|2023-02-07|15/12/2022|0.14|0.13|254100000|256860000
2023-02-18 13:17:15|00923|1075387|NYSE NVT|7.71B|7710000000|46.28|971,006|37.21%|26|2023-04-27|15/03/2023||0.575||724460000|2023-02-07|15/12/2022|0.66|0.58|742000000|709210000
2023-02-18 13:17:20|00924|48391|NYSE OMF|5.39B|5390000000|44.51|1,304,328|-14.4%|38|2023-04-27|15/03/2023||1.67||1020000000|2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000
2023-02-18 13:17:23|00925|16321|NASDAQ IBKR||||||39|2023-04-18|15/03/2023||1.27||1000000000|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000
2023-02-18 13:17:30|00926|16855|NASDAQ OZK||||||39|2023-04-20|15/03/2023||1.41||338790000|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000
2023-02-18 13:17:33|00927|20882|NYSE MDU||||||40|2023-05-03|15/03/2023||0.245||1400000000|2023-02-09|15/12/2022|0.61|0.5233|1860000000|1500000000
2023-02-18 13:17:36|00928|20726|NYSE SON||||||39|2023-04-20|15/03/2023||1.35||1900000000|2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000
2023-02-18 13:17:39|00929|39133|NYSE ENOV|3.42B|3420000000|63.29|294,535|-11.75%|39|2023-05-09|15/03/2023||0.4879||394500000|2023-02-23|15/12/2022||0.6777||415790000
2023-02-18 13:17:43|00930|20572|NYSE CUZ||||||39|2023-04-26|15/03/2023||0.21||195930000|2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000
2023-02-18 13:17:46|00931|16700|NASDAQ NATI|6.81B|6810000000|52.15|1,623,513|30.64%|39|2023-04-27|15/03/2023||0.4804||419590000|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000
2023-02-18 13:17:50|00932|20632|NYSE EVR||||||39|2023-04-26|15/03/2023||2.1||567410000|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000
2023-02-18 13:17:52|00933|39244|NYSE NYCB||||||39|2023-04-26|15/03/2023||0.2395||626900000|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000
2023-02-18 13:17:55|00934|41242|NYSE SRC|6.15B|6150000000|44.20|771,649|-6.02%|39|2023-05-02|15/03/2023||0.3722||185370000|2023-02-28|15/12/2022||0.3671||182870000
2023-02-18 13:17:59|00935|39293|NYSE MAN||||||39|2023-04-18|15/03/2023||1.64||4820000000|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000
2023-02-18 13:18:06|00936|20812|NYSE DLB|7.98B|7980000000|83.51|416,721|11.14%|39|2023-05-03|15/03/2023||0.6386||350570000|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000
2023-02-18 13:18:12|00937|16859|NASDAQ PACW|3.25B|3250000000|27.64|1,272,840|-43.57%|39|2023-04-18|15/03/2023||0.818||343680000|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000
2023-02-18 13:18:16|00938|8089|NASDAQ SLM|3.65B|3650000000|14.57|1,787,011|-27.55%|39|2023-04-26|15/03/2023||0.4482||423290000|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000
2023-02-18 13:18:19|00939|101886|NYSE ESI||||||35|2023-04-26|15/03/2023||0.3103||616290000|2023-02-21|15/12/2022||0.2835||591560000
2023-02-18 13:18:23|00940|15321|NASDAQ ACHC|7.46B|7460000000|82.05|541,115|52.48%|39|2023-05-02|15/03/2023||0.7287||674140000|2023-02-23|15/12/2022||0.7494||660390000
2023-02-18 13:18:26|00941|7865|NYSE AN|7.81B|7810000000|157.30|799,886|47.11%|39|2023-04-20|15/03/2023||5.37||6440000000|2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000
2023-02-18 13:18:29|00942|1162794|NYSE ACI||||||17|2023-04-12|15/02/2023||0.6721||18150000000|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000
2023-02-18 13:18:33|00943|21174|NYSE MTZ|7.45B|7450000000|96.43|571,785|3.67%|39|2023-05-04|15/03/2023||-0.2554||2590000000|2023-02-23|15/12/2022||0.9842||2910000000
2023-02-18 13:18:36|00944|7860|NYSE ASH|5.61B|5610000000|103.37|391,541|8.45%|39|2023-04-25|15/03/2023||1.46||635290000|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000
2023-02-18 13:18:40|00945|29718|NYSE VMI|6.97B|6970000000|325.93|101,041|47.49%|39|2023-04-19|15/03/2023||3.3||1050000000|2023-02-22|15/12/2022||3.57||1060000000
2023-02-18 13:18:43|00946|24313|NYSE WBS||||||39|2023-04-20|15/03/2023||1.63||717970000|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000
2023-02-18 13:18:48|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|6,020,511|37.45%|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2023-02-18 13:18:52|00948|20590|NYSE NFG|5.34B|5340000000|58.21|521,545|-4.56%|39|2023-05-04|15/03/2023||1.54||653500000|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000
2023-02-18 13:18:56|00949|20743|NYSE CW||||||39|2023-05-03|15/03/2023||1.46||594000000|2023-02-21|15/12/2022||2.91||752210000
2023-02-18 13:19:02|00950|39290|NYSE RYN||||||39|2023-05-03|15/03/2023||0.1938||199800000|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000
2023-02-18 13:19:06|00951|8319|NYSE MTG||||||40|2023-05-03|15/03/2023||0.5052||293660000|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000
2023-02-18 13:19:12|00952|20853|NYSE CLH|7.31B|7310000000|134.73|301,857|41.09%|39|2023-05-03|15/03/2023||0.9333||1220000000|2023-02-22|15/12/2022||1.32||1240000000
2023-02-18 13:19:15|00953|21120|NYSE IDA||||||39|2023-05-04|15/03/2023||0.8433||315770000|2023-02-16|15/12/2022|0.83|0.84||284820000
2023-02-18 13:19:19|00954|48373|NYSE SAIC|5.93B|5930000000|108.58|336,250|32.01%|37|2023-06-08|15/04/2023||1.89||1970000000|2023-03-30|15/01/2023||1.66||1860000000
2023-02-18 13:19:22|00955|20976|NYSE AL||||||39|2023-05-04|15/03/2023||1.17||630920000|2023-02-16|15/12/2022|1.42|0.99|601600000|590830000
2023-02-18 13:19:25|00956|1130931|NYSE FSLY||||||18|2023-05-03|15/03/2023||-0.1155||115770000|2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000
2023-02-18 13:19:29|00957|17579|NASDAQ WTFC|5.63B|5630000000|92.54|418,676|-7.13%|39|2023-04-17|15/03/2023||2.6||574330000|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000
2023-02-18 13:19:35|00958|21119|NYSE HXL|6.08B|6080000000|72.24|554,731|30.26%|39|2023-04-24|15/03/2023||0.3859||427760000|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000
2023-02-18 13:19:40|00959|21155|NYSE CR|6.75B|6750000000|120.39|298,174|17.67%|40|2023-04-24|15/03/2023||1.85||819750000|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000
2023-02-18 13:19:44|00960|41323|NASDAQ PINC|3.97B|3970000000|33.42|528,453|-7.48%|39|2023-05-02|15/03/2023||0.5917||352460000|2023-02-07|15/12/2022|0.72|0.66|359630000|351380000
2023-02-18 13:19:50|00961|16070|NASDAQ FCNCA||||||36|2023-04-26|15/03/2023||22.34||1110000000|2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000
2023-02-18 13:19:53|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|1.14%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2023-02-18 13:19:56|00963|103913|NYSE TMX||||||34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2023-02-18 13:19:59|00964|39288|NYSE FLO||||||39|2023-05-17|15/03/2023||0.3802||1550000000|2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000
2023-02-18 13:20:03|00965|954872|NYSE UNVR|5.65B|5650000000|34.69|1,513,737|17%|32|2023-05-11|15/03/2023||0.7453||2670000000|2023-02-21|15/12/2022||0.5304||2660000000
2023-02-18 13:20:06|00966|41225|NYSE RITM|4.51B|4510000000|9.52|4,778,505|-9.16%|35|2023-05-03|15/03/2023||0.3279||783160000|2023-02-08|15/12/2022|0.33|0.29|762400000|746890000
2023-02-18 13:20:10|00967|17447|NASDAQ UMPQ|4.07B|4070000000|18.77|1,664,566|-11%|39|2023-04-19|15/03/2023||0.2105||479380000|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000
2023-02-18 13:20:13|00968|21140|NYSE SNX|9.57B|9570000000|101.13|365,161|-3.27%|38|2023-03-29|15/02/2023||2.85||15770000000|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000
2023-02-18 13:20:17|00969|13943|NYSE LAZ||||||40|2023-04-27|15/03/2023||0.5975||604820000|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000
2023-02-18 13:20:21|00970|6403|NASDAQ JBLU|2.79B|2790000000|8.62|9,193,769|-45.37%|39|2023-04-25|15/03/2023||-0.3838||2270000000|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000
2023-02-18 13:20:25|00971|20819|NYSE FCN|5.49B|5490000000|164.13|228,730|14.37%|39|2023-04-27|15/03/2023||1.67||766740000|2023-02-23|15/12/2022||1.34||738820000
2023-02-18 13:20:28|00972|39265|NYSE HIW|3.05B|3050000000|28.42|750,530|-35.37%|39|2023-04-25|15/03/2023||0.225||213540000|2023-02-07|15/12/2022|0.96|0.27|211710000|210500000
2023-02-18 13:20:32|00973|17009|NASDAQ QDEL|6.04B|6040000000|91.39|632,406|3.34%|39|2023-05-03|15/03/2023||1.48||725800000|2023-02-15|15/12/2022|1.76|1.43|866500000|775850000
2023-02-18 13:20:35|00974|16317|NASDAQ IART||||||39|2023-04-26|15/03/2023||0.7924||382690000|2023-02-22|15/12/2022||0.8972||397520000
2023-02-18 13:20:39|00975|16329|NASDAQ ICUI|4.3B|4300000000|179.31|164,368|-18.5%|39|2023-05-08|15/03/2023||1.29||561800000|2023-02-23|15/12/2022||1.56||578770000
2023-02-18 13:20:42|00976|994770|NYSE PK||||||27|2023-05-04|15/03/2023||0.0957||619510000|2023-02-22|15/12/2022||0.0849||651770000
2023-02-18 13:20:45|00977|9254|NYSE CRI|2.98B|2980000000|77.84|579,667|-12.44%|39|2023-04-27|15/03/2023||1.29||719360000|2023-02-24|15/12/2022||1.73||870250000
2023-02-18 13:20:50|00978|13973|NASDAQ CRUS||||||38|2023-05-02|15/03/2023||0.838||367360000|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000
2023-02-18 13:20:52|00979|1174995|NYSE DTM||||||12|2023-05-04|15/03/2023||0.9568||239050000|2023-02-16|15/12/2022|0.93|0.97||230670000
2023-02-18 13:20:56|00980|39303|NYSE TKR|6.3B|6300000000|86.80|558,276|27.14%|39|2023-05-03|15/03/2023||1.87||1220000000|2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000
2023-02-18 13:20:59|00981|8087|NYSE R||||||40|2023-04-26|15/03/2023||2.94||2930000000|2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000
2023-02-18 13:21:03|00982|29682|NYSE THG||||||39|2023-05-02|15/03/2023||2.75||1390000000|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000
2023-02-18 13:21:10|00983|958239|NASDAQ OLLI||||||34|2023-06-07|15/04/2023||0.4777||455200000|2023-03-22|15/01/2023||0.7946||541880000
2023-02-18 13:21:15|00984|976454|NASDAQ LSXMA||||||29|2023-05-05|15/03/2023||0.65||2250000000|2023-02-24|15/12/2022||0.6352||2320000000
2023-02-18 13:21:19|00985|20204|NYSE HE|4.63B|4630000000|42.30|342,529|4.91%|40|2023-05-09|15/03/2023||0.39||712320000|2023-02-14|15/12/2022|0.52|0.55|924950000|771700000
2023-02-18 13:21:22|00986|20344|NYSE SPB|2.57B|2570000000|62.92|673,867|-32.78%|40|2023-05-05|15/03/2023||-0.19||761870000|2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000
2023-02-18 13:21:26|00987|20291|NYSE HPP||||||39|2023-05-04|15/03/2023||-0.1||263840000|2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000
2023-02-18 13:21:29|00988|39259|NYSE AXS|5.3B|5300000000|62.77|499,864|9.09%|39|2023-04-26|15/03/2023||2.04||1520000000|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000
2023-02-18 13:21:32|00989|20870|NYSE H|12.12B|12120000000|113.74|822,009|11.4%|39|2023-05-03|15/03/2023||0.4889||1580000000|2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000
2023-02-18 13:21:38|00990|943142|NASDAQ LBRDA|13.75B|13750000000|92.74|213,347|-36.64%|33|2023-05-11|15/03/2023||1.36||247700000|2023-02-17|15/12/2022||1.82||249800000
2023-02-18 13:21:43|00991|21229|NYSE FNB||||||39|2023-04-25|15/03/2023||0.3975||414830000|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000
2023-02-18 13:21:46|00992|20262|NYSE EPR|3.18B|3180000000|42.31|520,846|-9.23%|39|2023-05-03|15/03/2023||0.59||137940000|2023-02-22|15/12/2022||0.5916||141940000
2023-02-18 13:21:49|00993|6489|NASDAQ QRTEA||||||40|2023-05-11|15/03/2023||-0.0166||2960000000|2023-03-01|15/12/2022||0.1746||3510000000
2023-02-18 13:21:53|00994|21188|NASDAQ AVT||||||39|2023-04-27|15/03/2023||1.78||6280000000|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000
2023-02-18 13:21:56|00995|1178602|NYSE KD||||||11|2023-02-07|15/12/2022|-0.47|-0.56|4300000000|3920000000|2022-11-02|15/09/2022|-1.24|0.05|4180000000|3980000000
2023-02-18 13:21:59|00996|20267|NYSE MSM|4.85B|4850000000|86.68|341,286|9%|39|2023-04-04|15/02/2023||1.35||934070000|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000
2023-02-18 13:22:04|00997|17517|NASDAQ VSAT||||||39|2023-05-24|15/03/2023||-0.114||719530000|2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000
2023-02-18 13:22:07|00998|39272|NYSE AGO||||||39|2023-05-04|15/03/2023||0.923||177610000|2023-02-23|15/12/2022||0.8865||176940000
2023-02-18 13:22:10|00999|20757|NYSE HHC||||||39|2023-05-08|15/03/2023||0.83||221590000|2023-02-27|15/12/2022||0.9667||442900000
2023-02-18 13:22:16|01000|21125|NYSE KMPR||||||38|2023-05-01|15/03/2023||0.0237||1300000000|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000
2023-02-18 13:22:20|01001|21168|NYSE KEX||||||40|2023-04-27|15/03/2023||0.6467||715130000|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000
2023-02-18 13:22:23|01002|1025079|NYSE JBGS||||||25|2023-05-02|15/03/2023||-0.04||127260000|2023-02-21|15/12/2022||-0.13||119120000
2023-02-18 13:22:26|01003|986077|NASDAQ FHB||||||27|2023-04-21|15/03/2023||0.565||219710000|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000
2023-02-18 13:22:30|01004|20516|NYSE AM||||||34|2023-04-26|15/03/2023||0.1898||260360000|2023-02-15|15/12/2022|0.2|0.19|241600000|247460000
2023-02-18 13:22:33|01005|15591|NASDAQ BOKF||||||39|2023-04-26|15/03/2023||2.35||525150000|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000
2023-02-18 13:22:36|01006|13979|NASDAQ HAIN||||||39|2023-05-11|15/03/2023||0.1714||485180000|2023-02-07|15/12/2022|0.2|0.13|454200000|459180000
2023-02-18 13:22:40|01007|16532|NASDAQ LOPE|3.61B|3610000000|117.82|202,190|43.72%|39|2023-05-03|15/03/2023||1.89||247810000|2023-02-16|15/12/2022|2.36|2.24|258700000|256170000
2023-02-18 13:22:44|01008|29742|NYSE WTM|3.9B|3900000000|1,551.67|11,342|48.86%|39|2023-05-04|15/03/2023|||||2023-02-07|15/12/2022|15.69|40|437600000|
2023-02-18 13:22:47|01009|20376|NYSE PAG||||||39|2023-04-26|15/03/2023||4.2||6910000000|2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000
2023-02-18 13:22:50|01010|17188|NYSE SLGN||||||39|2023-04-26|15/03/2023||0.8003||1450000000|2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000
2023-02-18 13:22:54|01011|20732|NYSE BOH||||||39|2023-04-24|15/03/2023||1.23||179840000|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000
2023-02-18 13:22:56|01012|1169118|NASDAQ SHLS|4.89B|4890000000|25.77|2,702,161|94.2%|13|2023-05-01|15/03/2023||0.1198||104620000|2023-02-28|15/12/2022||0.0843||86350000
2023-02-18 13:22:59|01013|1163041|NYSE DNB|5.32B|5320000000|12.20|2,403,955|-32.07%|16|2023-05-08|15/03/2023||0.2352||536840000|2023-02-16|15/12/2022|0.32|0.34|595000000|598490000
2023-02-18 13:23:04|01014|16663|NASDAQ MRCY|3.14B|3140000000|53.96|371,573|1.93%|39|2023-05-02|15/03/2023||0.3891||254500000|2023-01-31|15/12/2022|0.26|0.33|229600000|232510000
2023-02-18 13:23:06|01015|962325|NYSE AGR|15.99B|15990000000|41.34|548,793|-6.34%|30|2023-04-25|15/03/2023||0.7225||2240000000|2023-02-21|15/12/2022||0.3976||1870000000
2023-02-18 13:23:08|01016|1163535|NYSE CHPT||||||15|2023-05-31|15/04/2023||-0.1815||150210000|2023-03-02|15/01/2023||-0.1851||165090000
2023-02-18 13:23:11|01017|949627|NASDAQ VIRT||||||33|2023-04-27|15/03/2023||0.5952||328500000|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000
2023-02-18 13:23:14|01018|49803|NYSE SC||||||32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2023-02-18 13:23:18|01019|16739|NASDAQ NKTR||||||39|2023-05-11|15/03/2023||-0.27||36190000|2023-03-02|15/12/2022||-0.45||22090000
2023-02-18 13:23:21|01020|20918|NYSE CPA||||||39|2023-05-10|15/03/2023||2.85||822210000|2023-02-15|15/12/2022|4.49|4.03|890600000|887720000
2023-02-18 13:23:24|01021|1137413|NASDAQ GO|2.88B|2880000000|29.64|917,949|7.55%|21|2023-05-09|15/03/2023||0.2499||928080000|2023-02-28|15/12/2022||0.2301||909620000
2023-02-18 13:23:28|01022|21003|NYSE NEU||||||39|2023-04-26|15/03/2023|||||2023-01-31|15/12/2022|9.26||682560000|
2023-02-18 13:23:31|01023|940842|NASDAQ SAGE|2.72B|2720000000|45.52|484,648|35.56%|35|2023-05-04|15/03/2023||-2.49||2330000|2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000
2023-02-18 13:23:34|01024|1172260|NYSE PSFE||||||13|2023-05-10|15/03/2023||0.4415||379110000|2023-03-01|15/12/2022||0.43||375470000
2023-02-18 13:23:36|01025|1168847|NASDAQ DRVN|4.81B|4810000000|28.71|492,726|-3.56%|15|2023-04-26|15/03/2023||0.3182||564490000|2023-03-08|15/12/2022||0.2469||548470000
2023-02-18 13:23:39|01026|1156576|NASDAQ REYN|5.91B|5910000000|28.15|350,341|-5.06%|19|2023-05-09|15/03/2023||0.0794||875370000|2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000
2023-02-18 13:23:42|01027|1061418|NYSE GTES|3.99B|3990000000|14.16|603,706|-8.65%|25|2023-05-09|15/03/2023||0.2685||908800000|2023-02-09|15/12/2022|0.25|0.23|893300000|849610000
2023-02-18 13:23:45|01028|21032|NYSE LENb||||||38|2023-03-15|15/02/2023||1.56||5910000000|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000
2023-02-18 13:23:50|01029|32367|NYSE ADT||||||35|2023-05-04|15/03/2023||0.1231||1690000000|2023-02-28|15/12/2022||0.2065||1620000000
2023-02-18 13:23:53|01030|16514|NASDAQ FWONA||||||40|2023-05-11|15/03/2023||-0.0883||387600000|2023-03-01|15/12/2022||0.1107||742490000
2023-02-18 13:23:56|01031|1006167|NYSE SNDR|5.13B|5130000000|28.85|570,744|12.13%|26|2023-04-27|15/03/2023||0.4601||1560000000|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000
2023-02-18 13:24:01|01032|20700|NYSE MCY|2.02B|2020000000|36.54|280,085|-31.64%|39|2023-05-01|15/03/2023||-0.25||1060000000|2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000
2023-02-18 13:24:04|01033|20805|NYSE CNA||||||39|2023-05-01|15/03/2023||1.3||2740000000|2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000
2023-02-18 13:24:07|01034|1177768|NYSE SLVM|1.94B|1940000000|46.83|429,543|18.98%|11|2023-05-10|15/03/2023||2.49||1070000000|2023-02-10|15/12/2022|1.97|2.19|927000000|970990000
2023-02-18 13:24:09|01035|1169492|NYSE SGFY||||||13|2023-05-09|15/03/2023||0.1257||245390000|2023-03-22|15/12/2022||0.09||215450000
2023-02-18 13:24:12|01036|1171379|NYSE HAYW|2.78B|2780000000|13.11|1,620,237|-26.14%|13|2023-05-03|15/03/2023||0.149||270760000|2023-02-28|15/12/2022||0.1265||261520000
2023-02-18 13:24:18|01037|17336|NASDAQ TFSL||||||39|2023-05-03|15/03/2023||0.08||81240000|2023-01-26|15/12/2022|0.08|0.08|80310000|81920000
2023-02-18 13:24:21|01038|24426|NYSE SEB|4.47B|4470000000|3,995.5|646|8.46%|38|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022|192.11||2670000000|
2023-02-18 13:24:24|01039|1179477|NASDAQ LYLT|42.33M|42330000|1.70|506,061|-93.18%|11|2023-04-27|15/03/2023||0.07||156580000|2023-02-13|15/12/2022||0.0667||175520000
2023-02-18 13:24:26|01040|1175864|NYSE NABL|1.82B|1820000000|10.13|282,077|-10.59%|12|2023-05-11|15/03/2023||0.0679||94990000|2023-02-23|15/12/2022||0.0689||93590000
2023-02-18 13:24:28|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|36.09%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2023-02-18 13:24:31|01042|1096498|NYSE SWI||||||23|2023-04-27|15/03/2023||0.215||178920000|2023-02-09|15/12/2022|0.19|0.21|187100000|180190000
2023-02-18 13:24:35|01043|1163792|NASDAQ PARAA|17.44B|17440000000|26.99|88,736|-18.21%|27|2023-05-02|15/03/2023||0.2035||7430000000|2023-02-16|15/12/2022||0.2298||8170000000
2023-02-18 13:24:39|01044|1168782|NYSE AMBP||||||11|2023-04-27|15/03/2023||0.0646||1210000000|2023-02-23|15/12/2022||0.0842||1140000000
2023-02-18 13:24:42|01045|6414|NASDAQ CROX||||||39|2023-05-04|15/03/2023||2.08||819110000|2023-02-16|15/12/2022|2.65|2.25|945200000|935010000
2023-02-18 13:24:46|01046|17404|NASDAQ TTEK||||||39|2023-05-03|15/03/2023||1.02||806200000|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000
2023-02-18 13:24:49|01047|16544|NASDAQ LSCC||||||39|2023-05-02|15/03/2023||0.4724||174930000|2023-02-13|15/12/2022|0.49|0.48|175960000|175200000
2023-02-18 13:24:52|01048|1166240|NYSE ASAN|3.32B|3320000000|15.61|3,646,387|-76.76%|16|2023-06-02|15/04/2023||-0.2289||150390000|2023-03-09|15/01/2023||-0.2729||145080000
2023-02-18 13:24:55|01049|978740|NASDAQ NTLA||||||27|2023-05-04|15/03/2023||-1.41||12470000|2023-03-15|15/12/2022||-1.38||11170000
2023-02-18 13:24:59|01050|17187|NASDAQ SLAB||||||39|2023-04-26|15/03/2023||1.09||247470000|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000
2023-02-18 13:25:02|01051|17108|NASDAQ SAIA||||||39|2023-05-01|15/03/2023||2.73||668590000|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000
2023-02-18 13:25:06|01052|20487|NYSE EGP||||||39|2023-04-25|15/03/2023||0.935||131660000|2023-02-07|15/12/2022|0.89|0.88|129800000|127990000
2023-02-18 13:25:09|01053|41004|NASDAQ APPS||||||36|2023-06-14|15/03/2023||0.3289||173490000|2023-02-08|15/12/2022|0.29|0.37|162300000|186170000
2023-02-18 13:25:12|01054|17159|NASDAQ LNW|6.03B|6030000000|64.32|504,409|0.53%|36|2023-05-09|15/03/2023||0.296||621380000|2023-02-28|15/12/2022||0.4446||654520000
2023-02-18 13:25:17|01055|16806|NASDAQ OMCL||||||39|2023-04-27|15/03/2023||0.2329||276390000|2023-02-14|15/12/2022||0.0878||287430000
2023-02-18 13:25:21|01056|960584|NASDAQ WSC|10.83B|10830000000|51.85|1,406,093|38.41%|25|2023-04-26|15/03/2023||0.2912||537450000|2023-02-21|15/12/2022||0.4289||589570000
2023-02-18 13:25:24|01057|1073227|NYSE INSP|7.8B|7800000000|268.86|293,858|18.65%|25|2023-05-02|15/03/2023||-0.92||104810000|2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000
2023-02-18 13:25:26|01058|1123145|NASDAQ SWAV|7.21B|7210000000|199.37|458,431|39.56%|21|2023-05-08|15/03/2023||0.77||144710000|2023-02-16|15/12/2022|3.71|1|144000000|142660000
2023-02-18 13:25:29|01059|958242|NASDAQ RPD||||||31|2023-05-04|15/03/2023||0.0721||185110000|2023-02-08|15/12/2022|0.35|0.18|184480000|179460000
2023-02-18 13:25:32|01060|17300|NASDAQ SYNA||||||39|2023-05-04|15/03/2023||1.86||329460000|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000
2023-02-18 13:25:36|01061|100233|NASDAQ VRNS|2.94B|2940000000|27.33|1,186,362|-31.52%|37|2023-05-01|15/03/2023||-0.0706||106550000|2023-02-06|15/12/2022|0.21|0.17|142600000|140640000
2023-02-18 13:25:39|01062|992965|NASDAQ BL||||||27|2023-05-04|15/03/2023||0.1626||138060000|2023-02-14|15/12/2022|0.35|0.17|139960000|139600000
2023-02-18 13:25:43|01063|41307|NASDAQ FOXF|5.19B|5190000000|122.73|190,185|-0.93%|38|2023-05-03|15/03/2023||1.3||392700000|2023-02-23|15/12/2022||1.21||383830000
2023-02-18 13:25:45|01064|986248|NASDAQ MEDP|6.41B|6410000000|206.46|279,039|45.13%|27|2023-04-24|15/03/2023||1.79||395710000|2023-02-13|15/12/2022|2.12|1.79|394100000|386090000
2023-02-18 13:25:50|01065|40050|NASDAQ AMBA||||||39|2023-06-06|15/04/2023||0.0514||77130000|2023-02-28|15/01/2023||0.1439||82990000
2023-02-18 13:25:53|01066|15459|NASDAQ ARWR||||||38|2023-05-09|15/03/2023||-0.603||47540000|2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000
2023-02-18 13:25:56|01067|943118|NYSE WK|4.65B|4650000000|88.24|327,820|-18.45%|34|2023-05-02|15/03/2023||-0.0449||149510000|2023-02-21|15/12/2022||-0.0969||139340000
2023-02-18 13:25:59|01068|958818|NYSE PFGC|9.33B|9330000000|59.81|1,252,639|13.3%|31|2023-05-10|15/03/2023||0.7074||13900000000|2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000
2023-02-18 13:26:03|01069|16945|NASDAQ POWI||||||39|2023-04-27|15/03/2023||0.4417||126680000|2023-02-06|15/12/2022|0.48|0.46|124800000|125550000
2023-02-18 13:26:08|01070|17416|NASDAQ TXRH||||||39|2023-05-01|15/03/2023||1.26||1100000000|2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000
2023-02-18 13:26:11|01071|951001|NASDAQ BPMC||||||31|2023-05-02|15/03/2023||-2.57||41170000|2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000
2023-02-18 13:26:16|01072|16089|NASDAQ FFIN||||||37|2023-04-20|15/03/2023||0.4017||135920000|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000
2023-02-18 13:26:20|01073|16219|NASDAQ NOVT|5.84B|5840000000|163.57|125,347|23.55%|39|2023-05-09|15/03/2023||0.64||218310000|2023-03-01|15/12/2022||0.665||215760000
2023-02-18 13:26:23|01074|1077002|NYSE BJ|10.09B|10090000000|75.01|1,457,085|13.77%|25|2023-05-18|15/04/2023||0.7893||4740000000|2023-03-09|15/01/2023||0.8625||4780000000
2023-02-18 13:26:26|01075|16045|NASDAQ EXPO||||||39|2023-04-27|15/03/2023||0.5835||124600000|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000
2023-02-18 13:26:29|01076|16348|NASDAQ IIVI||||||36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2023-02-18 13:26:32|01077|1155835|NASDAQ SPT|3.34B|3340000000|60.99|591,669|4.7%|19|2023-05-02|15/03/2023||-0.0077||74880000|2023-02-21|15/12/2022||-0.0189||69860000
2023-02-18 13:26:35|01078|17254|NASDAQ STAA|3.39B|3390000000|70.24|758,693|2.03%|39|2023-05-03|15/03/2023||0.1828||67620000|2023-02-21|15/12/2022||0.1352||64120000
2023-02-18 13:26:38|01079|16678|NASDAQ MSTR||||||39|2023-05-02|15/03/2023||0.64||119330000|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000
2023-02-18 13:26:40|01080|1096240|NASDAQ TWST|1.28B|1280000000|22.52|1,165,246|-59.23%|24|2023-05-04|15/03/2023||-1.17||56700000|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000
2023-02-18 13:26:47|01081|16420|NASDAQ ZD||||||39|2023-05-08|15/03/2023||1.34||319380000|2023-02-15|15/12/2022|2.26|2.35|396700000|401040000
2023-02-18 13:26:50|01082|15467|NYSE ASGN||||||39|2023-04-26|15/03/2023||1.38||1150000000|2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000
2023-02-18 13:26:53|01083|1096129|NASDAQ UPWK|1.54B|1540000000|11.72|1,301,293|-53.47%|24|2023-04-26|15/03/2023||-0.0326||165650000|2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000
2023-02-18 13:26:56|01084|17239|NASDAQ SPSC||||||39|2023-04-27|15/03/2023||0.5704||123680000|2023-02-09|15/12/2022|0.63|0.54|122000000|120770000
2023-02-18 13:26:59|01085|17203|NASDAQ SMTC||||||39|2023-05-31|15/04/2023||0.4367||149670000|2023-03-15|15/01/2023||0.4823||150400000
2023-02-18 13:27:03|01086|940768|NASDAQ HQY|5.59B|5590000000|66.07|790,952|25.94%|34|2023-06-06|15/04/2023||0.405||236610000|2023-03-20|15/01/2023||0.346||229300000
2023-02-18 13:27:06|01087|16256|NASDAQ HELE||||||40|2023-04-27|15/02/2023||1.87||457890000|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000
2023-02-18 13:27:09|01088|16236|NASDAQ HALO||||||39|2023-05-09|15/03/2023||0.49||197200000|2023-02-21|15/12/2022||0.2987||192050000
2023-02-18 13:27:12|01089|1009130|NYSE BHVN|1.11B|1110000000|16.51|1,072,393|-85.91%|26|2023-05-31|15/03/2023||-1.07||0.00|2023-03-01|15/12/2022||-1.22||0.00
2023-02-18 13:27:15|01090|21252|NYSE KBR|7.58B|7580000000|55.53|978,183|26.72%|39|2023-04-27|15/03/2023||0.5937||1640000000|2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000
2023-02-18 13:27:18|01091|1027143|NASDAQ RDFN||||||25|2023-05-11|15/03/2023||-0.6227||280620000|2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000
2023-02-18 13:27:21|01092|40083|NASDAQ NEO||||||39|2023-05-02|15/03/2023||-0.1586||126830000|2023-02-23|15/12/2022||-0.1646||129970000
2023-02-18 13:27:24|01093|52417|NASDAQ CELH|7.23B|7230000000|94.84|899,843|68.25%|25|2023-05-11|15/03/2023||0.2271||215970000|2023-03-09|15/12/2022||0.1465||180100000
2023-02-18 13:27:28|01094|21128|NYSE MMS||||||39|2023-05-04|15/03/2023||0.67||1200000000|2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000
2023-02-18 13:27:31|01095|953821|NASDAQ WING|5.19B|5190000000|173.49|516,262|15.66%|32|2023-05-03|15/03/2023||0.4329||98040000|2023-02-22|15/12/2022||0.4065||100960000
2023-02-18 13:27:34|01096|950998|NYSE NSA|5.18B|5180000000|41.91|706,175|-27.99%|32|2023-05-03|15/03/2023||0.1709||206240000|2023-02-27|15/12/2022||0.2221||201960000
2023-02-18 13:27:37|01097|1052916|NASDAQ EYE||||||24|2023-05-11|15/03/2023||0.4194||562990000|2023-03-01|15/12/2022||-0.0212||471770000
2023-02-18 13:27:40|01098|958147|NYSE HLI|6.81B|6810000000|99.17|325,745|-10.58%|31|2023-05-11|15/03/2023||1.15||480960000|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000
2023-02-18 13:27:43|01099|15534|NASDAQ BCPC|4.44B|4440000000|138.12|98,314|-0.33%|39|2023-04-28|15/03/2023||0.84||245260000|2023-02-24|15/12/2022||0.8||241540000
2023-02-18 13:27:47|01100|15371|NASDAQ ALKS||||||37|2023-04-27|15/03/2023||-0.01||252980000|2023-02-16|15/12/2022|0.14|0.05|304670000|290740000
2023-02-18 13:27:49|01101|1054949|NYSE AQUA|6.16B|6160000000|50.56|1,368,823|16.79%|25|2023-05-02|15/03/2023||0.2166||455110000|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000
2023-02-18 13:27:52|01102|1084931|NASDAQ TENB||||||25|2023-04-25|15/03/2023||0.0897||190950000|2023-02-07|15/12/2022|0.12|0.07|184600000|181410000
2023-02-18 13:27:57|01103|20348|NYSE AMN||||||39|2023-05-04|15/03/2023||2.08||1070000000|2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000
2023-02-18 13:28:02|01104|20365|NYSE JBT|3.57B|3570000000|112.39|165,102|-15.12%|39|2023-04-25|15/03/2023||0.9933||520530000|2023-02-21|15/12/2022||1.4||599820000
2023-02-18 13:28:05|01105|29662|NYSE MTDR|6.99B|6990000000|58.99|957,295|34.74%|39|2023-04-25|15/03/2023||1.94||641530000|2023-02-21|15/12/2022||1.99||650450000
2023-02-18 13:28:08|01106|20275|NYSE SSD|4.73B|4730000000|111.11|178,399|-4.79%|39|2023-04-24|15/03/2023||1.32||512280000|2023-02-06|15/12/2022|1.35|1.03|475600000|475250000
2023-02-18 13:28:11|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|0.44%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2023-02-18 13:28:14|01108|1096126|NYSE LTHM|4.33B|4330000000|24.14|3,508,113|8.98%|24|2023-05-02|15/03/2023||0.3871||235350000|2023-02-14|15/12/2022|0.39|0.38|219400000|240560000
2023-02-18 13:28:16|01109|1171774|NYSE DOCN|3.41B|3410000000|35.33|1,231,219|-36.55%|12|2023-05-04|15/03/2023||0.2803||164130000|2023-02-16|15/12/2022|0.28|0.19|163000000|161100000
2023-02-18 13:28:19|01110|21037|NYSE NSP|4.75B|4750000000|125.59|161,444|39.19%|39|2023-05-01|15/03/2023||2.3||1730000000|2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000
2023-02-18 13:28:23|01111|39261|NYSE HRI||||||38|2023-04-20|15/03/2023||2.18||734630000|2023-02-14|15/12/2022|3.44|3.52|786000000|772590000
2023-02-18 13:28:26|01112|21036|NYSE MXL|2.9B|2900000000|36.74|402,477|-40.42%|39|2023-05-03|15/03/2023||0.7045||250120000|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000
2023-02-18 13:28:29|01113|17437|NASDAQ UFPI||||||39|2023-04-19|15/03/2023||1.83||2090000000|2023-02-21|15/12/2022||1.88||1900000000
2023-02-18 13:28:31|01114|1156638|NASDAQ BEAM|2.97B|2970000000|43.17|766,687|-37.45%|18|2023-05-08|15/03/2023||-1.32||10820000|2023-02-27|15/12/2022||-1.37||12510000
2023-02-18 13:28:34|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|64.08%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2023-02-18 13:28:36|01116|1055910|NASDAQ DNLI||||||25|2023-05-04|15/03/2023||-0.7105||18790000|2023-02-27|15/12/2022||-0.7878||13120000
2023-02-18 13:28:39|01117|41304|NASDAQ FATE|636.47M|636470000|6.55|3,450,707|-80.57%|34|2023-05-03|15/03/2023||-0.6971||9290000|2023-02-27|15/12/2022||-0.8624||17880000
2023-02-18 13:28:42|01118|1088195|NYSE BE||||||25|2023-05-04|15/03/2023||-0.1476||271150000|2023-02-09|15/12/2022|0.27|0.1|462600000|398260000
2023-02-18 13:28:45|01119|985128|NYSE ATKR|5.79B|5790000000|146.46|457,473|40.85%|28|2023-05-02|15/03/2023||3.26||898900000|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000
2023-02-18 13:28:48|01120|101888|NYSE QTWO||||||35|2023-05-01|15/03/2023||0.1033||152410000|2023-02-14|15/12/2022||0.1189||149380000
2023-02-18 13:28:51|01121|994769|NYSE HGV||||||27|2023-05-08|15/03/2023||0.7562||895340000|2023-02-28|15/12/2022||0.7714||975450000
2023-02-18 13:28:54|01122|9222|NYSE DEN|4.09B|4090000000|81.95|520,812|23.12%|40|2023-05-09|15/03/2023||1.9||373510000|2023-02-23|15/12/2022||1.65||383380000
2023-02-18 13:28:57|01123|16719|NASDAQ NEOG||||||38|2023-03-21|15/02/2023||0.035||230520000|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000
2023-02-18 13:29:01|01124|40089|NASDAQ QLYS||||||39|2023-05-03|15/03/2023||0.9613||130760000|2023-02-09|15/12/2022|1.01|0.9|130850000|130140000
2023-02-18 13:29:04|01125|21019|NYSE ENV||||||39|2023-05-10|15/03/2023||0.4533||310840000|2023-02-23|15/12/2022||0.4364||295620000
2023-02-18 13:29:09|01126|15761|NYSE CNMD||||||39|2023-05-03|15/03/2023||0.608||268730000|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000
2023-02-18 13:29:16|01127|20399|NYSE RHP||||||39|2023-05-01|15/03/2023||0.23||413190000|2023-02-23|15/12/2022||0.6765||508170000
2023-02-18 13:29:19|01128|16502|NASDAQ LHCG||||||39|2023-05-03|15/03/2023||1.11||595210000|2023-03-01|15/12/2022||1.2||599650000
2023-02-18 13:29:22|01129|17001|NASDAQ PZZA||||||39|2023-05-09|15/03/2023||0.8126||542990000|2023-02-23|15/12/2022||0.6556||523960000
2023-02-18 13:29:25|01130|16008|NASDAQ ENSG|5.04B|5040000000|91.32|239,819|14.26%|39|2023-04-27|15/03/2023||1.11||845560000|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000
2023-02-18 13:29:28|01131|101895|NYSE TNET|5.47B|5470000000|91.05|317,292|3.77%|36|2023-04-25|15/03/2023||1.73||399580000|2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000
2023-02-18 13:29:32|01132|16842|NASDAQ OSTK|998.96M|998960000|21.84|1,366,857|-48.19%|39|2023-04-27|15/03/2023||0.0812||465540000|2023-02-22|15/12/2022||0.025||448920000
2023-02-18 13:29:35|01133|16954|NASDAQ PRFT|2.56B|2560000000|74.05|180,796|-26.44%|39|2023-04-27|15/03/2023||1.12||244200000|2023-02-28|15/12/2022||1.13||236020000
2023-02-18 13:29:37|01134|986078|NYSE KNSL|7.72B|7720000000|334.31|154,041|73.43%|27|2023-04-27|15/03/2023||2.03||306900000|2023-02-16|15/12/2022|2.6|2.15|242960000|263960000
2023-02-18 13:29:40|01135|16044|NASDAQ EXLS|5.64B|5640000000|170.53|167,175|46.57%|39|2023-05-02|15/03/2023||1.53||361360000|2023-02-23|15/12/2022||1.48||360610000
2023-02-18 13:29:44|01136|21235|NYSE RLI|6.09B|6090000000|133.94|183,406|36.16%|39|2023-04-19|15/03/2023||1.21||371470000|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000
2023-02-18 13:29:48|01137|41018|NASDAQ TGTX|2.42B|2420000000|18.04|5,492,164|66.57%|38|2023-05-10|15/03/2023||-0.358||2150000|2023-03-09|15/12/2022||-0.2689||1830000
2023-02-18 13:29:51|01138|955557|NASDAQ ALRM|2.65B|2650000000|53.06|230,409|-24.24%|32|2023-05-04|15/03/2023||0.335||210510000|2023-02-23|15/12/2022||0.425||207370000
2023-02-18 13:29:53|01139|16078|NASDAQ FELE|4.47B|4470000000|96.40|149,233|14.48%|39|2023-04-25|15/03/2023||0.6425||473130000|2023-02-14|15/12/2022|0.84|0.93|489400000|479260000
2023-02-18 13:29:56|01140|1156199|NASDAQ CRNC||||||19|2023-05-10|15/03/2023||-0.1267||66130000|2023-02-08|15/12/2022|0.36|0.09|83650000|76760000
2023-02-18 13:30:00|01141|942650|NYSE NVRO||||||34|2023-05-03|15/03/2023||-0.63||97290000|2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000
2023-02-18 13:30:03|01142|20505|NYSE MUSA|5.96B|5960000000|274.02|307,995|50.93%|37|2023-05-02|15/03/2023||4.18||4940000000|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000
2023-02-18 13:30:06|01143|15867|NASDAQ CWST|3.99B|3990000000|77.14|200,504|3.61%|37|2023-04-27|15/03/2023||0.1091||253580000|2023-02-16|15/12/2022|0.18|0.23|272100000|264180000
2023-02-18 13:30:10|01144|1088200|NASDAQ SONO||||||24|2023-05-10|15/03/2023||-0.0357||295710000|2023-02-08|15/12/2022|0.79|0.38|627600000|600710000
2023-02-18 13:30:12|01145|1096118|NASDAQ KOD|386.03M|386030000|7.42|219,216|-86.28%|24|2023-05-16|15/03/2023||-1.44||0.00|2023-02-28|15/12/2022||-1.48||0.00
2023-02-18 13:30:15|01146|1166732|NYSE FUBO||||||15|2023-02-24|15/12/2022||-0.706||285570000|2022-11-03|15/09/2022|-0.52|-0.73|224800000|213180000
2023-02-18 13:30:17|01147|1010718|NASDAQ APPN|3.33B|3330000000|45.96|465,545|-6.74%|25|2023-05-04|15/03/2023||-0.3112||131640000|2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000
2023-02-18 13:30:20|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|4.22%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2023-02-18 13:30:23|01149|940816|NASDAQ TRUP||||||35|2023-05-04|15/03/2023||-0.265||254740000|2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000
2023-02-18 13:30:26|01150|16227|NYSE GTLS||||||39|2023-04-28|15/03/2023||1.36||468580000|2023-02-23|15/12/2022||1.71||494070000
2023-02-18 13:30:29|01151|1153169|NASDAQ PGNY||||||21|2023-05-04|15/03/2023||0.085||237290000|2023-02-27|15/12/2022||0.0133||211780000
2023-02-18 13:30:31|01152|1153690|NYSE SI|571.44M|571440000|18.06|9,225,281|-84.84%|20|2023-04-18|15/03/2023||0.0952||60410000|2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000
2023-02-18 13:30:35|01153|20162|NYSE AIT||||||39|2023-04-27|15/03/2023||1.77||1010000000|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000
2023-02-18 13:30:38|01154|20347|NYSE ABG||||||39|2023-04-25|15/03/2023||7.77||3720000000|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000
2023-02-18 13:30:41|01155|1096077|NASDAQ ARVN|1.88B|1880000000|35.34|536,659|-49.06%|24|2023-05-02|15/03/2023||-1.45||24490000|2023-02-27|15/12/2022||-1.17||35720000
2023-02-18 13:30:44|01156|13079|NASDAQ CCMP||||||37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2023-02-18 13:30:47|01157|1080050|NASDAQ FOCS|3.9B|3900000000|50.12|465,619|-4.88%|27|2023-05-04|15/03/2023||0.9533||553600000|2023-02-16|15/12/2022|0.99|0.91|547680000|516030000
2023-02-18 13:30:51|01158|17169|NASDAQ SHOO||||||39|2023-04-26|15/03/2023||0.6436||469570000|2023-02-23|15/12/2022||0.4361||457810000
2023-02-18 13:30:54|01159|20282|NYSE BOX|4.68B|4680000000|32.74|1,320,531|25.78%|34|2023-05-24|15/04/2023||0.3042||260710000|2023-03-01|15/01/2023||0.3432||256280000
2023-02-18 13:30:57|01160|20340|NYSE SEM|3.82B|3820000000|30.14|448,713|29.25%|39|2023-05-04|15/03/2023||0.4712||1660000000|2023-02-23|15/12/2022||0.3603||1580000000
2023-02-18 13:31:00|01161|15323|NASDAQ ACIW|2.92B|2920000000|25.99|948,765|-23.22%|39|2023-05-04|15/03/2023||0.03||318730000|2023-03-02|15/12/2022||0.9117||427220000
2023-02-18 13:31:04|01162|32311|NYSE AEO||||||39|2023-06-07|15/04/2023||0.1644||1070000000|2023-03-01|15/01/2023||0.3013||1480000000
2023-02-18 13:31:07|01163|16391|NASDAQ IRDM|8.17B|8170000000|64.99|583,129|82.2%|39|2023-04-18|15/03/2023||0.0253||182870000|2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000
2023-02-18 13:31:13|01164|1053088|NASDAQ ALTR||||||25|2023-05-04|15/03/2023||0.34||166970000|2023-02-23|15/12/2022||0.1925||146830000
2023-02-18 13:31:16|01165|1137570|NASDAQ BBIO||||||19|2023-05-04|15/03/2023||-0.8366||6260000|2023-02-23|15/12/2022||-0.8468||5010000
2023-02-18 13:31:19|01166|997108|NASDAQ HLNE||||||26|2023-05-25|15/03/2023||0.814||118340000|2023-02-07|15/12/2022|0.43|0.81|127070000|122400000
2023-02-18 13:31:22|01167|13963|NASDAQ AEIS|3.63B|3630000000|97.14|170,899|12.47%|39|2023-05-03|15/03/2023||1.14||431770000|2023-02-08|15/12/2022|1.7|1.58|491000000|475480000
2023-02-18 13:31:25|01168|1084218|NASDAQ ALLK|539.34M|539340000|6.33|943,343|5.85%|25|2023-05-09|15/03/2023||-0.516||0.00|2023-02-28|15/12/2022||-0.504||0.00
2023-02-18 13:31:29|01169|101891|NASDAQ MGNI||||||36|2023-05-03|15/03/2023||0.0445||109570000|2023-02-22|15/12/2022||0.3225||153690000
2023-02-18 13:31:32|01170|16461|NASDAQ KLIC|3.05B|3050000000|53.54|477,511|0.15%|39|2023-05-03|15/03/2023||0.2281||172530000|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000
2023-02-18 13:31:35|01171|16371|NASDAQ INSM||||||37|2023-05-04|15/03/2023||-1.04||68910000|2023-02-23|15/12/2022||-1.04||63570000
2023-02-18 13:31:38|01172|1155092|NASDAQ SITM|2.6B|2600000000|121.40|232,715|-38.65%|18|2023-05-03|15/03/2023||0.0808||44950000|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000
2023-02-18 13:31:41|01173|1141594|NYSE PHR|1.94B|1940000000|36.77|367,262|27.45%|18|2023-06-02|15/04/2023||-0.8343||81700000|2023-03-30|15/01/2023||-0.7612||74490000
2023-02-18 13:31:44|01174|20745|NYSE LCII|2.96B|2960000000|116.89|229,248|-6.42%|39|2023-05-09|15/03/2023||-0.03||878260000|2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000
2023-02-18 13:31:48|01175|15574|NASDAQ BLKB||||||39|2023-05-02|15/03/2023||0.71||267000000|2023-02-13|15/12/2022|0.68|0.6|274800000|278200000
2023-02-18 13:31:51|01176|31051|NASDAQ MTSI|4.81B|4810000000|67.95|388,342|14.82%|39|2023-04-27|15/03/2023||0.7792||168890000|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000
2023-02-18 13:31:56|01177|1127881|NYSE PD||||||22|2023-06-02|15/04/2023||0.0289||104960000|2023-03-16|15/01/2023||0.0234||99100000
2023-02-18 13:32:01|01178|21052|NYSE BCO||||||39|2023-05-09|15/03/2023||1.3||1190000000|2023-02-22|15/12/2022||1.88||1190000000
2023-02-18 13:32:04|01179|977677|NASDAQ RRR||||||29|2023-05-02|15/03/2023||0.4819||409400000|2023-02-07|15/12/2022|1.49|0.53|425470000|421320000
2023-02-18 13:32:08|01180|15492|NASDAQ ATRC|1.88B|1880000000|40.34|264,887|-36.88%|39|2023-04-27|15/03/2023||-0.2675||86570000|2023-02-21|15/12/2022||-0.1761||87770000
2023-02-18 13:32:12|01181|101906|NYSE SFBS||||||35|2023-04-17|15/03/2023||1.08||121900000|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000
2023-02-18 13:32:14|01182|1096499|NASDAQ AXNX|2.84B|2840000000|57.41|622,718|13.84%|24|2023-05-10|15/03/2023||-0.3123||66180000|2023-03-01|15/12/2022||-0.2356||80980000
2023-02-18 13:32:18|01183|16538|NASDAQ LPSN|1.07B|1070000000|14.23|809,300|-47.1%|40|2023-05-09|15/03/2023||0.06||132330000|2023-02-23|15/12/2022||0.1182||126930000
2023-02-18 13:32:21|01184|21089|NYSE SKY|4.12B|4120000000|71.55|381,954|-3.39%|33|2023-05-23|15/03/2023||0.91||535280000|2023-02-06|15/12/2022|1.44|0.92|582300000|534750000
2023-02-18 13:32:24|01185|9240|NYSE SWN|5.5B|5500000000|4.970|22,638,134|4.63%|40|2023-04-27|15/03/2023||0.3737||1640000000|2023-02-23|15/12/2022||0.2643||2300000000
2023-02-18 13:32:27|01186|960625|NASDAQ LIVN||||||31|2023-05-03|15/03/2023||0.4693||240200000|2023-02-22|15/12/2022||0.7326||262290000
2023-02-18 13:32:31|01187|20698|NYSE KWR|3.66B|3660000000|203.59|86,795|-2.9%|39|2023-05-04|15/03/2023||1.52||482500000|2023-02-23|15/12/2022||1.27||459930000
2023-02-18 13:32:35|01188|21136|NYSE ROG|2.8B|2800000000|148.98|408,661|-45.34%|39|2023-04-27|15/03/2023||1.42||230100000|2023-02-28|15/12/2022||1.33||235400000
2023-02-18 13:32:38|01189|50936|NASDAQ CYRX||||||34|2023-05-04|15/03/2023||-0.1645||60490000|2023-03-09|15/12/2022||-0.205||58260000
2023-02-18 13:32:41|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|12.71%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2023-02-18 13:32:44|01191|1057699|NASDAQ LPRO||||||21|2023-05-04|15/03/2023||0.1177||37960000|2023-02-23|15/12/2022||0.1011||34510000
2023-02-18 13:32:51|01192|17026|NASDAQ RCII||||||39|2023-05-03|15/03/2023||0.6886||1020000000|2023-02-22|15/12/2022||0.7388||998100000
2023-02-18 13:32:54|01193|15676|NASDAQ CCOI|3.17B|3170000000|68.03|263,211|5.7%|39|2023-05-04|15/03/2023||0.1995||154430000|2023-02-23|15/12/2022||0.1814||151000000
2023-02-18 13:32:57|01194|44409|NASDAQ LGIH|2.66B|2660000000|114.29|222,262|-6.95%|37|2023-05-02|15/03/2023||1.78||511900000|2023-02-21|15/12/2022||1.68||544330000
2023-02-18 13:33:01|01195|20530|NYSE FIX||||||39|2023-04-26|15/03/2023||1.08||1040000000|2023-02-23|15/12/2022||1.39||1080000000
2023-02-18 13:33:03|01196|993270|NYSE IIPR||||||26|2023-05-03|15/03/2023||1.28||68740000|2023-02-22|15/12/2022||1.29||68180000
2023-02-18 13:33:06|01197|15913|NASDAQ DIOD|4.28B|4280000000|94.00|215,585|4.91%|39|2023-05-09|15/03/2023||1.48||466200000|2023-02-06|15/12/2022|1.73|1.61|496200000|492680000
2023-02-18 13:33:10|01198|1077150|NASDAQ EXPI|2.26B|2260000000|14.78|894,268|-46.78%|27|2023-05-03|15/03/2023||0.0267||1000000000|2023-02-23|15/12/2022||0.0233||1080000000
2023-02-18 13:33:13|01199|17485|NASDAQ VICR|2.7B|2700000000|61.29|219,630|-37.9%|39|2023-04-20|15/03/2023||0.2367||103000000|2023-02-23|15/12/2022||0.2333||103230000
2023-02-18 13:33:16|01200|1052244|NASDAQ CARG||||||25|2023-05-11|15/03/2023||0.1434||301850000|2023-02-28|15/12/2022||0.1343||281480000
2023-02-18 13:33:21|01201|15666|NASDAQ CBRL||||||39|2023-05-23|15/04/2023||1.36||841710000|2023-02-21|15/01/2023||1.36||917470000
2023-02-18 13:33:25|01202|39150|NASDAQ VC||||||39|2023-04-27|15/03/2023||1.16||901440000|2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000
2023-02-18 13:33:29|01203|6438|NASDAQ VIAV||||||39|2023-05-02|15/03/2023||0.1077||263340000|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000
2023-02-18 13:33:32|01204|13938|NYSE DDD|1.46B|1460000000|11.16|1,252,498|-38.92%|39|2023-05-08|15/03/2023||-0.0811||128910000|2023-02-28|15/12/2022||-0.0782||133950000
2023-02-18 13:33:34|01205|1137572|NASDAQ KRTX||||||21|2023-05-04|15/03/2023||-2.5||0.00|2023-02-16|15/12/2022||-2.24||6670
2023-02-18 13:33:38|01206|17540|NASDAQ WDFC|2.39B|2390000000|175.79|90,263|-17.59%|39|2023-04-06|15/02/2023||1.28||130500000|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000
2023-02-18 13:33:41|01207|968965|NYSE WBT||||||27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2023-02-18 13:33:44|01208|945665|NASDAQ INOV||||||31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2023-02-18 13:33:47|01209|977671|NYSE NGVT||||||28|2023-05-03|15/03/2023||1.37||402130000|2023-02-22|15/12/2022||0.8583||393080000
2023-02-18 13:33:50|01210|1161253|NASDAQ NARI||||||17|2023-05-03|15/03/2023||-0.1567||105430000|2023-02-27|15/12/2022||-0.1714||104850000
2023-02-18 13:33:53|01211|7926|NYSE TEX||||||39|2023-05-02|15/03/2023||1.04||1130000000|2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000
2023-02-18 13:33:57|01212|16638|NASDAQ MMSI|3.98B|3980000000|69.97|249,346|19.32%|39|2023-04-26|15/03/2023||0.582||283940000|2023-02-22|15/12/2022||0.6714||290150000
2023-02-18 13:34:00|01213|942484|NYSE BOOT||||||34|2023-05-17|15/03/2023||1.45||442170000|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000
2023-02-18 13:34:05|01214|21228|NYSE FN|4.51B|4510000000|123.27|185,759|21.02%|39|2023-05-08|15/03/2023||1.84||657590000|2023-02-06|15/12/2022|1.9|1.87|668700000|652480000
2023-02-18 13:34:08|01215|100223|NASDAQ ITCI|4.74B|4740000000|50.01|556,777|-13.01%|35|2023-05-10|15/03/2023||-0.5812||91670000|2023-03-01|15/12/2022||-0.5924||87010000
2023-02-18 13:34:11|01216|101868|NYSE IBP||||||35|2023-05-04|15/03/2023||1.86||665760000|2023-03-02|15/12/2022||2.17||677940000
2023-02-18 13:34:14|01217|20656|NYSE PSB||||||37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2023-02-18 13:34:18|01218|21153|NYSE CBT|4.5B|4500000000|79.93|311,893|8.44%|39|2023-05-01|15/03/2023||1.7||1140000000|2023-02-09|15/12/2022|0.98|1.01|965000000|978720000
2023-02-18 13:34:22|01219|15302|NASDAQ AAON||||||38|2023-05-04|15/03/2023||0.48||225990000|2023-03-02|15/12/2022||0.5575||240280000
2023-02-18 13:34:26|01220|20913|NYSE BMI||||||39|2023-04-18|15/03/2023||0.572||140640000|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000
2023-02-18 13:34:29|01221|1096076|NASDAQ MNTV||||||24|2023-05-11|15/03/2023||-0.0955||124260000|2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000
2023-02-18 13:34:33|01222|8243|NYSE IGT||||||40|2023-05-22|15/03/2023||0.4392||1020000000|2023-02-28|15/12/2022||0.3437||1030000000
2023-02-18 13:34:36|01223|17209|NYSE HLIO||||||37|2023-05-08|15/03/2023||0.85||204200000|2023-02-27|15/12/2022||0.74||207560000
2023-02-18 13:34:39|01224|41193|NYSE APAM|2.82B|2820000000|35.47|460,843|-7.77%|39|2023-05-02|15/03/2023||0.6125||226870000|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000
2023-02-18 13:34:43|01225|24288|NYSE WTS|5.98B|5980000000|179.36|123,086|20.94%|39|2023-05-04|15/03/2023||1.63||473790000|2023-02-08|15/12/2022|1.6|1.52|501900000|485830000
2023-02-18 13:34:45|01226|1025072|NYSE MGY|4.61B|4610000000|21.23|1,556,615|2.51%|24|2023-05-08|15/03/2023||0.6979||358530000|2023-02-14|15/12/2022|1.2|0.77|349000000|365740000
2023-02-18 13:34:48|01227|13983|NASDAQ ITRI||||||39|2023-05-08|15/03/2023||0.2023||450960000|2023-02-27|15/12/2022||0.0827||433640000
2023-02-18 13:34:51|01228|945652|NYSE DOOR||||||34|2023-05-03|15/03/2023||2.42||725820000|2023-02-22|15/12/2022||1.83||641010000
2023-02-18 13:34:54|01229|1159380|NASDAQ ZNTL||||||14|2023-05-04|15/03/2023||-1.04||0.00|2023-02-23|15/12/2022||-1.06||0.00
2023-02-18 13:34:58|01230|21194|NYSE CALX||||||39|2023-05-03|15/03/2023||0.2744||245620000|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000
2023-02-18 13:35:02|01231|16483|NASDAQ LANC||||||39|2023-05-04|15/03/2023||1.06||442000000|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000
2023-02-18 13:35:05|01232|41272|NYSE SSTK|2.73B|2730000000|76.08|337,353|-16.93%|35|2023-04-25|15/03/2023||1.01||208770000|2023-02-09|15/12/2022|1.05|0.91|217700000|205020000
2023-02-18 13:35:08|01233|39328|NASDAQ CVLT||||||39|2023-05-02|15/03/2023||0.635||199880000|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000
2023-02-18 13:35:12|01234|958234|NASDAQ LOB|1.55B|1550000000|35.11|220,587|-44.99%|31|2023-04-26|15/03/2023||0.4475||110780000|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000
2023-02-18 13:35:15|01235|15927|NASDAQ DORM||||||39|2023-04-24|15/03/2023||1.16||480380000|2023-02-28|15/12/2022||1.05||445720000
2023-02-18 13:35:19|01236|16769|NASDAQ NUVA||||||39|2023-05-03|15/03/2023||0.47||302780000|2023-02-22|15/12/2022||0.5089||310970000
2023-02-18 13:35:21|01237|16116|NASDAQ FOLD|3.74B|3740000000|13.310|2,022,427|51.08%|39|2023-05-08|15/03/2023||-0.1167||86610000|2023-02-23|15/12/2022||-0.1097||86440000
2023-02-18 13:35:24|01238|1131264|NYSE KTB|2.53B|2530000000|45.62|399,910|-2.94%|21|2023-05-04|15/03/2023||1.28||664550000|2023-02-28|15/12/2022||0.6516||665490000
2023-02-18 13:35:30|01239|41209|NYSE EVTC||||||39|2023-05-03|15/03/2023||0.598||150650000|2023-02-22|15/12/2022||0.6479||155050000
2023-02-18 13:35:33|01240|16148|NASDAQ FWRD|2.86B|2860000000|107.39|185,198|6.96%|39|2023-04-26|15/03/2023||1.36||460480000|2023-02-08|15/12/2022|1.65|1.96|481200000|509240000
2023-02-18 13:35:36|01241|24305|NYSE WWW|1.24B|1240000000|15.80|1,554,263|-38.64%|39|2023-05-10|15/03/2023||0.201||604460000|2023-02-22|15/12/2022||-0.1453||663610000
2023-02-18 13:35:41|01242|16119|NASDAQ FORM|2.43B|2430000000|31.57|514,946|-26.15%|39|2023-04-26|15/03/2023||0.0748||152300000|2023-02-08|15/12/2022|0.05|0.03|166000000|158680000
2023-02-18 13:35:45|01243|15369|NASDAQ ALGT|1.83B|1830000000|100.40|222,549|-41.69%|39|2023-04-26|15/03/2023||1.81||624400000|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000
2023-02-18 13:35:48|01244|1162166|NASDAQ NKLA|1.29B|1290000000|2.51|11,809,985|-68.94%|17|2023-05-04|15/03/2023||-0.3498||43630000|2023-02-23|15/12/2022||-0.4251||30660000
2023-02-18 13:35:51|01245|1142294|NASDAQ HCAT||||||20|2023-05-04|15/03/2023||-0.0329||71380000|2023-03-01|15/12/2022||-0.11||68260000
2023-02-18 13:35:53|01246|41321|NASDAQ PTCT||||||39|2023-05-02|15/03/2023||-1.3||213990000|2023-02-21|15/12/2022||-1.57||190380000
2023-02-18 13:35:56|01247|21116|NYSE AJRD||||||37|2023-05-02|15/03/2023||0.435||540350000|2023-02-15|15/12/2022|0.31|0.59|648200000|615730000
2023-02-18 13:35:59|01248|998046|NASDAQ RCM||||||27|2023-05-08|15/03/2023||0.0213||541350000|2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000
2023-02-18 13:36:02|01249|943153|NASDAQ TFIN|1.44B|1440000000|63.11|194,291|-32.89%|34|2023-04-19|15/03/2023||0.57||108710000|2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000
2023-02-18 13:36:05|01250|1056241|NASDAQ AMEH||||||25|2023-05-04|15/03/2023||0.225||304800000|2023-02-24|15/12/2022||-0.07||247350000
2023-02-18 13:36:08|01251|940825|NASDAQ CDNA|835.18M|835180000|15.60|918,730|-59.91%|36|2023-05-04|15/03/2023||-0.308||81800000|2023-02-23|15/12/2022||-0.3318||81670000
2023-02-18 13:36:12|01252|32534|NYSE YELP|2.14B|2140000000|30.79|666,109|-13.05%|39|2023-05-04|15/03/2023||0.2163||304750000|2023-02-09|15/12/2022|0.28|0.3|309100000|306810000
2023-02-18 13:36:15|01253|945066|NYSE SHAK||||||33|2023-05-04|15/03/2023||-0.0942||243380000|2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000
2023-02-18 13:36:19|01254|20752|NYSE FSS||||||39|2023-05-01|15/03/2023||0.485||364470000|2023-02-28|15/12/2022||0.5643||379690000
2023-02-18 13:36:23|01255|15881|NASDAQ CYTK|4.33B|4330000000|45.71|1,037,937|29.78%|39|2023-04-27|15/03/2023||-1.17||2020000|2023-02-23|15/12/2022||-1.21||7450000
2023-02-18 13:36:25|01256|1089332|NYSE CWK||||||22|2023-05-10|15/03/2023||0.2973||1550000000|2023-02-23|15/12/2022||0.4522||1850000000
2023-02-18 13:36:29|01257|21166|NYSE KAI|2.55B|2550000000|218.55|59,689|7.63%|39|2023-05-01|15/03/2023||2.28||230540000|2023-02-15|15/12/2022|2.33|2.02|232100000|219090000
2023-02-18 13:36:33|01258|21050|NYSE AMRC|2.87B|2870000000|55.20|245,421|1.12%|39|2023-05-02|15/03/2023||0.355||364800000|2023-02-27|15/12/2022||0.3836||367200000
2023-02-18 13:36:36|01259|15986|NASDAQ EGHT||||||39|2023-05-25|15/03/2023||0.0885||185710000|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000
2023-02-18 13:36:39|01260|1156572|NASDAQ ONEM||||||19|2023-05-03|15/03/2023||-0.4368||316550000|2023-02-22|15/12/2022||-0.5369||275090000
2023-02-18 13:36:43|01261|39267|NYSE ENR|2.59B|2590000000|36.29|500,184|3.95%|39|2023-05-08|15/03/2023||0.5276||685370000|2023-02-06|15/12/2022|0.72|0.77|765100000|789380000
2023-02-18 13:36:46|01262|1061933|NASDAQ CDLX||||||25|2023-05-11|15/03/2023||-0.825||67320000|2023-03-07|15/12/2022||-0.79||84050000
2023-02-18 13:36:49|01263|968968|NASDAQ EDIT||||||29|2023-05-03|15/03/2023||-0.7793||2830000|2023-03-07|15/12/2022||-0.7886||3660000
2023-02-18 13:36:51|01264|1156642|NASDAQ SDGR||||||19|2023-05-17|15/03/2023||-0.5275||51890000|2023-02-28|15/12/2022||-0.4876||47430000
2023-02-18 13:36:55|01265|955558|NASDAQ APPF|4.66B|4660000000|131.52|96,580|15.6%|32|2023-05-08|15/03/2023||-0.3225||127800000|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000
2023-02-18 13:36:58|01266|1164702|NYSE MP||||||13|2023-05-04|15/03/2023||0.2028||107010000|2023-02-23|15/12/2022||0.1605||77320000
2023-02-18 13:37:02|01267|15446|NASDAQ THRM||||||39|2023-04-27|15/03/2023||0.652||337670000|2023-02-22|15/12/2022||0.635||342460000
2023-02-18 13:37:05|01268|101876|NYSE MC|3.17B|3170000000|45.39|538,526|-8.97%|35|2023-04-26|15/03/2023||0.2298||191900000|2023-02-08|15/12/2022|0.33|0.36|207180000|213290000
2023-02-18 13:37:09|01269|1082075|NASDAQ DOMO|524.05M|524050000|15.17|649,653|-66.1%|25|2023-05-26|15/04/2023||-0.19||83930000|2023-03-01|15/01/2023||-0.1975||80350000
2023-02-18 13:37:11|01270|1166011|NASDAQ OM||||||16|2023-05-03|15/03/2023||-0.686||32180000|2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000
2023-02-18 13:37:14|01271|1073204|NYSE ZUO|1.19B|1190000000|8.90|1,154,938|-41.52%|27|2023-05-25|15/04/2023||-0.0018||102750000|2023-03-02|15/01/2023||-0.0622||100230000
2023-02-18 13:37:19|01272|39273|NYSE CVA||||||35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2023-02-18 13:37:26|01273|17405|NASDAQ TTGT|1.15B|1150000000|39.77|310,961|-48.39%|39|2023-05-09|15/03/2023||0.3813||56930000|2023-02-09|15/12/2022|0.68|0.51|73000000|71020000
2023-02-18 13:37:28|01274|48679|NYSE FSR|2.18B|2180000000|6.98|5,575,531|-45.3%|29|2023-05-15|15/03/2023||-0.3875||14920000|2023-02-27|15/12/2022||-0.4095||1090000
2023-02-18 13:37:31|01275|1061934|NYSE WHD|3.96B|3960000000|50.11|445,934|0.97%|25|2023-05-03|15/03/2023||0.5432||198970000|2023-02-22|15/12/2022||0.5136||190190000
2023-02-18 13:37:35|01276|17514|NASDAQ VRTS||||||39|2023-04-28|15/03/2023||4.04||182780000|2023-02-03|15/12/2022|5.17|4.81|198400|174120000
2023-02-18 13:37:38|01277|20930|NYSE HAE|4.1B|4100000000|81.28|422,363|48.81%|39|2023-05-09|15/03/2023||0.7046||284410000|2023-02-07|15/12/2022|0.85|0.82|305300000|299080000
2023-02-18 13:37:42|01278|13935|NYSE CNS||||||39|2023-04-19|15/03/2023||0.77|||2023-01-25|15/12/2022|0.79|0.77|125300000|145300000
2023-02-18 13:37:45|01279|16856|NASDAQ PACB||||||38|2023-05-03|15/03/2023||-0.3415||33200000|2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000
2023-02-18 13:37:48|01280|29671|NYSE ZWS|4.11B|4110000000|23.36|1,358,567|-31.05%|39|2023-04-25|15/03/2023||0.195||357060000|2023-02-07|15/12/2022|0.16|0.17|340000000|345120000
2023-02-18 13:37:51|01281|15434|NASDAQ RIOT|1.1B|1100000000|6.59|13,554,954|-62.89%|27|2023-05-09|15/03/2023||-0.0645||70550000|2023-03-15|15/12/2022||-0.1238||55500000
2023-02-18 13:37:54|01282|977732|NASDAQ RETA||||||27|2023-05-11|15/03/2023||-2.27||108000|2023-03-03|15/12/2022||-2.19||491430
2023-02-18 13:37:57|01283|21079|NYSE MED||||||39|2023-05-03|15/03/2023||3.26||374300000|2023-02-21|15/12/2022||2.22||330100000
2023-02-18 13:38:00|01284|16879|NASDAQ PCRX|1.92B|1920000000|41.90|516,715|-34.58%|39|2023-05-04|15/03/2023||0.7414||174500000|2023-03-01|15/12/2022||0.8517||178590000
2023-02-18 13:38:04|01285|16956|NASDAQ PRGS|2.51B|2510000000|57.81|259,723|28.52%|38|2023-03-28|15/02/2023||1.05||151730000|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000
2023-02-18 13:38:08|01286|1153039|NASDAQ VIR||||||19|2023-05-04|15/03/2023||-0.38||115980000|2023-02-23|15/12/2022||-0.3475||149600000
2023-02-18 13:38:11|01287|48422|NASDAQ XNCR||||||37|2023-05-11|15/03/2023||-0.6822||27850000|2023-02-28|15/12/2022||-0.7863||20920000
2023-02-18 13:38:13|01288|1127922|NASDAQ PLMR||||||21|2023-05-03|15/03/2023||0.8262||223500000|2023-02-15|15/12/2022|0.82|0.75|239120000|221620000
2023-02-18 13:38:16|01289|20437|NYSE CMP||||||38|2023-05-05|15/03/2023||0.6362||435920000|2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000
2023-02-18 13:38:19|01290|1164094|NASDAQ BIGC||||||15|2023-05-09|15/03/2023||-0.1048||73960000|2023-02-23|15/12/2022||-0.1886||73260000
2023-02-18 13:38:22|01291|15545|NASDAQ BECN||||||39|2023-05-04|15/03/2023||0.7691||1750000000|2023-02-23|15/12/2022||1.21||2000000000
2023-02-18 13:38:25|01292|1056451|NASDAQ NMRK||||||25|2023-05-04|15/03/2023||0.2167||563390000|2023-02-16|15/12/2022|0.32|0.31|607300000|659590000
2023-02-18 13:38:28|01293|17432|NASDAQ UCTT||||||39|2023-04-26|15/03/2023||0.5436||494750000|2023-02-22|15/12/2022||0.778||564750000
2023-02-18 13:38:31|01294|958250|NASDAQ GBT||||||27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2023-02-18 13:38:34|01295|16296|NASDAQ HSKA||||||38|2023-05-10|15/03/2023||0.055||65170000|2023-02-28|15/12/2022||0.2033||64620000
2023-02-18 13:38:37|01296|1169117|NASDAQ OCDX||||||12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2023-02-18 13:38:41|01297|24304|NYSE WGO|1.99B|1990000000|65.31|470,456|0.38%|39|2023-03-22|15/02/2023||1.58||844490000|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000
2023-02-18 13:38:44|01298|103921|NYSE TSE|921.91M|921910000|26.35|354,411|-53.49%|35|2023-05-03|15/03/2023||-0.6051||1080000000|2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000
2023-02-18 13:38:46|01299|1167600|NASDAQ SKIN|1.5B|1500000000|11.34|1,832,267|-16.12%|12|2023-05-10|15/03/2023||0.0004||95750000|2023-02-21|15/12/2022||0.0393||94730000
2023-02-18 13:38:50|01300|16926|NASDAQ PLXS|2.78B|2780000000|100.18|171,898|21.61%|39|2023-04-19|15/03/2023||1.47||1120000000|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000
2023-02-18 13:38:52|01301|942665|NASDAQ OCGN|236.4M|236400000|1.080|4,997,054|-69.14%|33|2023-05-05|15/03/2023||-0.11||1000000|2023-03-31|15/12/2022||-0.1||2170000
2023-02-18 13:38:56|01302|16427|NASDAQ JJSF|2.74B|2740000000|142.52|88,491|-9.22%|39|2023-05-01|15/03/2023||0.4864||329460000|2023-01-30|15/12/2022|0.42|0.466|351340000|360700000
2023-02-18 13:39:02|01303|15314|NASDAQ ACAD|3.14B|3140000000|19.37|1,088,746|-27.26%|39|2023-05-03|15/03/2023||-0.2987||121520000|2023-02-27|15/12/2022||-0.2469||134230000
2023-02-18 13:39:05|01304|15947|NASDAQ DVAX|1.42B|1420000000|11.100|1,502,690|-10.84%|37|2023-05-10|15/03/2023||-0.1448||69860000|2023-02-23|15/12/2022||0.4117||179600000
2023-02-18 13:39:09|01305|20891|NYSE OMI||||||39|2023-05-02|15/03/2023||0.438||2460000000|2023-02-22|15/12/2022||0.3896||2460000000
2023-02-18 13:39:12|01306|8939|NASDAQ SPWR||||||39|2023-05-09|15/03/2023||0.0812||430520000|2023-02-15|15/12/2022|0.15|0.15|497310000|487490000
2023-02-18 13:39:16|01307|15477|NASDAQ VCEL||||||38|2023-05-09|15/03/2023||-0.1297||41020000|2023-02-23|15/12/2022||0.0355||52770000
2023-02-18 13:39:19|01308|16390|NASDAQ IRBT|1.13B|1130000000|41.19|397,598|-32.04%|39|2023-04-25|15/03/2023||-1.32||242170000|2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000
2023-02-18 13:39:23|01309|21237|NYSE SPXC|3.31B|3310000000|73.56|161,107|39.56%|39|2023-05-04|15/03/2023||0.6229||332210000|2023-02-23|15/12/2022||1.01||417390000
2023-02-18 13:39:26|01310|15680|NASDAQ CDXS|376.39M|376390000|5.73|736,094|-69.91%|39|2023-05-11|15/03/2023||-0.3033||18840000|2023-02-23|15/12/2022||-0.2263||28930000
2023-02-18 13:39:30|01311|20423|NYSE SXT|3.25B|3250000000|77.49|153,823|-5.22%|39|2023-04-28|15/03/2023||0.87||373440000|2023-02-10|15/12/2022|0.64|0.7|348700000|352420000
2023-02-18 13:39:33|01312|992765|NASDAQ IRTC|3.39B|3390000000|112.73|291,248|-4.74%|27|2023-05-04|15/03/2023||-0.7833||110140000|2023-02-23|15/12/2022||-0.6256||110260000
2023-02-18 13:39:36|01313|39279|NASDAQ CHRD|5.54B|5540000000|133.15|365,243|17.28%|39|2023-05-03|15/03/2023||5.52||792010000|2023-02-22|15/12/2022||6.04||804750000
2023-02-18 13:39:40|01314|13859|NYSE OI||||||40|2023-04-24|15/03/2023||0.7946||1740000000|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000
2023-02-18 13:39:43|01315|17021|NASDAQ RAVN||||||36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2023-02-18 13:39:49|01316|958821|NASDAQ CSWI||||||31|2023-05-24|15/03/2023||1.43||192400000|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000
2023-02-18 13:39:52|01317|20231|NYSE EVRI||||||38|2023-05-09|15/03/2023||0.2564||191610000|2023-03-01|15/12/2022||0.2371||197550000
2023-02-18 13:39:55|01318|955547|NYSE GKOS||||||32|2023-05-03|15/03/2023||-0.4799||71290000|2023-02-22|15/12/2022||-0.5455||68080000
2023-02-18 13:39:58|01319|1054959|NASDAQ SFIX|555.15M|555150000|5.01|3,002,942|-61.93%|25|2023-06-08|15/04/2023||-0.3211||393360000|2023-03-13|15/01/2023||-0.3382||413240000
2023-02-18 13:40:00|01320|1165399|NASDAQ KYMR|1.84B|1840000000|33.67|733,549|-12.32%|14|2023-05-03|15/03/2023||-0.7456||14840000|2023-02-23|15/12/2022||-0.631||22090000
2023-02-18 13:40:03|01321|41317|NASDAQ NSTG|505.65M|505650000|10.84|642,896|-66.62%|36|2023-05-09|15/03/2023||-0.5025||37660000|2023-03-01|15/12/2022||-0.616||33580000
2023-02-18 13:40:06|01322|1163040|NASDAQ ACCD|860.34M|860340000|11.82|708,193|-38.76%|18|2023-04-28|15/02/2023||-0.4199||99560000|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000
2023-02-18 13:40:12|01323|16066|NASDAQ FCEL|1.45B|1450000000|3.570|10,773,295|-32.13%|40|2023-06-08|15/04/2023||-0.071||29690000|2023-03-09|15/01/2023||-0.0691||26900000
2023-02-18 13:40:15|01324|15502|NASDAQ AVAV||||||38|2023-03-07|15/01/2023||0.41||125520000|2022-12-06|15/10/2022|0.00|0.2|111580000|113860000
2023-02-18 13:40:21|01325|1123967|NASDAQ SILK|2.05B|2050000000|53.90|364,177|69.39%|21|2023-05-03|15/03/2023||-0.4137||36260000|2023-02-28|15/12/2022||-0.377||37350000
2023-02-18 13:40:26|01326|1054802|NASDAQ APLS||||||25|2023-05-03|15/03/2023||-1.48||28190000|2023-02-27|15/12/2022||-1.51||24260000
2023-02-18 13:40:30|01327|999054|NASDAQ VRRM||||||24|2023-05-08|15/03/2023||0.2138||180260000|2023-03-01|15/12/2022||0.2224||184120000
2023-02-18 13:40:33|01328|1054803|NASDAQ BAND|658.18M|658180000|25.99|547,511|-52.71%|25|2023-05-03|15/03/2023||0.0686||143940000|2023-02-23|15/12/2022||0.0413||146960000
2023-02-18 13:40:35|01329|1152337|NASDAQ SWTX|1.88B|1880000000|30.26|689,081|-45.96%|20|2023-05-04|15/03/2023||-1.09||0.00|2023-02-23|15/12/2022||-1.16||0.00
2023-02-18 13:40:38|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|-0.09%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2023-02-18 13:40:42|01331|20687|NYSE DY||||||39|2023-05-23|15/04/2023||0.7389||937250000|2023-03-01|15/01/2023||0.1571||824960000
2023-02-18 13:40:45|01332|1073228|NYSE EAF|1.45B|1450000000|5.70|1,741,536|-41.36%|25|2023-05-03|15/03/2023||0.1253||217000000|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000
2023-02-18 13:40:48|01333|31171|NASDAQ BLMN|2.42B|2420000000|27.51|1,522,862|22.32%|39|2023-04-27|15/03/2023||0.8771||1210000000|2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000
2023-02-18 13:40:52|01334|20442|NYSE EAT|1.73B|1730000000|39.40|1,001,191|-5.36%|35|2023-05-03|15/03/2023||1.17||1070000000|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000
2023-02-18 13:40:55|01335|1166013|NASDAQ STEP|3.27B|3270000000|29.13|255,209|-14.9%|16|2023-05-25|15/03/2023||0.2869||146660000|2023-02-09|15/12/2022|0.27|0.28|148100000|143200000
2023-02-18 13:40:58|01336|15775|NASDAQ COKE|4.97B|4970000000|530.46|39,447|-6.3%|39|2023-05-09|15/03/2023|||||2023-02-22|15/12/2022||7.22||
2023-02-18 13:41:02|01337|1163891|NYSE BFLY|487.38M|487380000|2.43|2,008,137|-57.44%|13|2023-05-11|15/03/2023||-0.2||19290000|2023-03-27|15/12/2022||-0.2167||19930000
2023-02-18 13:41:08|01338|17377|NASDAQ TREE||||||39|2023-04-27|15/03/2023||-0.845||231550000|2023-02-27|15/12/2022||-1.27||208160000
2023-02-18 13:41:12|01339|15634|NASDAQ CAKE||||||39|2023-04-26|15/03/2023||0.6847||862730000|2023-02-22|15/12/2022||0.5722||901380000
2023-02-18 13:41:15|01340|16396|NASDAQ IRWD|1.82B|1820000000|11.85|1,757,433|11.69%|39|2023-05-04|15/03/2023||0.255||98490000|2023-02-16|15/12/2022|0.27|0.29|107200000|114930000
2023-02-18 13:41:18|01341|15324|NASDAQ ACLS||||||39|2023-05-03|15/03/2023||1.26||235120000|2023-02-08|15/12/2022|1.71|1.42|266050000|248640000
2023-02-18 13:41:23|01342|20968|NYSE HI||||||39|2023-05-03|15/03/2023||0.9733||674090000|2023-02-08|15/12/2022|0.7|0.82|656000000|726370000
2023-02-18 13:41:26|01343|41238|NYSE SEAS||||||39|2023-05-09|15/03/2023||-0.1378||278400000|2023-02-28|15/12/2022||0.7132||388080000
2023-02-18 13:41:29|01344|100211|NASDAQ TWOU||||||36|2023-05-04|15/03/2023||-0.0615||238880000|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000
2023-02-18 13:41:36|01345|20625|NYSE CPE|2.23B|2230000000|36.11|1,146,614|-30.96%|39|2023-05-03|15/03/2023||2.89||594130000|2023-02-22|15/12/2022||3.44||623020000
2023-02-18 13:41:39|01346|1161147|NYSE SLQT||||||15|2023-05-09|15/03/2023||-0.1221||259010000|2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000
2023-02-18 13:41:41|01347|1163278|NASDAQ RLAY|2.23B|2230000000|18.45|1,353,447|-12.18%|15|2023-05-04|15/03/2023||-0.7429||80000|2023-02-23|15/12/2022||-0.7||233330
2023-02-18 13:41:45|01348|16864|NASDAQ PATK||||||39|2023-04-27|15/03/2023||1.33||913920000|2023-02-09|15/12/2022|1.68|1.59|952000000|935390000
2023-02-18 13:41:50|01349|17403|NASDAQ TTEC|2.35B|2350000000|49.70|126,349|-36.02%|39|2023-05-03|15/03/2023||0.8534||608390000|2023-02-27|15/12/2022||0.7414||629310000
2023-02-18 13:41:53|01350|16950|NASDAQ CDMO||||||40|2023-03-13|15/01/2023||0.0033||36320000|2022-12-06|15/10/2022|-0.0057|0.0075|34760000|32050000
2023-02-18 13:41:56|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
2023-02-18 13:42:00|01352|15782|NASDAQ CORT||||||39|2023-05-04|15/03/2023||0.2525||106930000|2023-02-28|15/12/2022||0.24||105080000
2023-02-18 13:42:05|01353|39287|NYSE DAN|2.69B|2690000000|18.85|847,771|-15.89%|39|2023-05-04|15/03/2023||0.4103||2460000000|2023-02-21|15/12/2022||0.2416||2510000000
2023-02-18 13:42:09|01354|20391|NYSE AWR|3.49B|3490000000|94.27|166,956|10.18%|39|2023-05-01|15/03/2023||0.54||113000000|2023-02-21|15/12/2022||0.8529||138000000
2023-02-18 13:42:13|01355|1165970|NASDAQ FROG|2.33B|2330000000|23.05|686,142|-6.79%|16|2023-05-04|15/03/2023||0.0119||81000000|2023-02-08|15/12/2022|0.04|0.02|76500000|76990000
2023-02-18 13:42:20|01356|48425|NASDAQ SRNE|143.94M|143940000|0.306|28,424,203|-89.37%|34|2023-05-15|15/03/2023||-0.16||20000000|2023-03-09|15/12/2022||-0.2033||17280000
2023-02-18 13:42:23|01357|20464|NYSE SBH|1.83B|1830000000|17.12|1,506,851|-5.73%|39|2023-05-04|15/03/2023||0.3483||889100000|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000
2023-02-18 13:42:28|01358|34151|NYSE NG||||||35|2023-04-05|15/02/2023||-0.0267|||2023-01-25|15/11/2022|-0.16|-0.03||
2023-02-18 13:42:30|01359|1166558|NASDAQ CCCC|297.17M|297170000|6.07|505,526|-72.69%|13|2023-05-11|15/03/2023||-0.86||7000000|2023-02-23|15/12/2022||-0.7438||9870000
2023-02-18 13:42:37|01360|1153166|NASDAQ BRP|3.37B|3370000000|29.07|328,999|6.91%|18|2023-05-09|15/03/2023||0.5757||312280000|2023-02-28|15/12/2022||0.1028||233080000
2023-02-18 13:42:40|01361|48419|NASDAQ HMHC||||||35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2023-02-18 13:42:42|01362|1096139|NYSE RVLV||||||21|2023-05-02|15/03/2023||0.1724||276040000|2023-02-23|15/12/2022||0.1005||240170000
2023-02-18 13:42:45|01363|1169350|NASDAQ SANA||||||12|2023-05-03|15/03/2023||-0.59||0.00|2023-03-22|15/12/2022||-0.48||0.00
2023-02-18 13:42:52|01364|39268|NYSE CNK||||||39|2023-05-10|15/03/2023||-0.3058||549920000|2023-02-24|15/12/2022||-0.2485||602300000
2023-02-18 13:42:55|01365|52660|NASDAQ OPRX||||||35|2023-05-03|15/03/2023||0.0067||15950000|2023-02-28|15/12/2022||0.2417||21770000
2023-02-18 13:42:58|01366|16382|NASDAQ IPAR||||||39|2023-05-09|15/03/2023||1.17||261710000|2023-02-28|15/12/2022|0.34|0.2888|311000000|290680000
2023-02-18 13:43:02|01367|958819|NYSE PJT|3.26B|3260000000|81.54|152,114|26.24%|31|2023-05-03|15/03/2023||0.8011||231310000|2023-02-07|15/12/2022|1.08|1.21|279950000|294290000
2023-02-18 13:43:05|01368|16984|NASDAQ SAVA||||||39|2023-05-10|15/03/2023||-0.535||0.00|2023-03-29|15/12/2022||-0.56||0.00
2023-02-18 13:43:10|01369|985947|NASDAQ KDMN||||||24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2023-02-18 13:43:13|01370|1165415|NASDAQ CERE||||||13|2023-05-15|15/03/2023||-0.658||0.00|2023-02-22|15/12/2022||-0.6412||0.00
2023-02-18 13:43:15|01371|1163684|NASDAQ PRCH||||||15|2023-05-15|15/03/2023||-0.2578||70220000|2023-03-28|15/12/2022||-0.293||66280000
2023-02-18 13:43:18|01372|15819|NASDAQ CRVL|3.16B|3160000000|184.24|73,780|13.09%|38|2023-01-31|15/12/2022|0.96||179400000||2022-11-01|15/09/2022|0.83||177000000|
2023-02-18 13:43:21|01373|991166|NYSE CWH||||||27|2023-05-02|15/03/2023||0.4931||1530000000|2023-02-21|15/12/2022||0.0112||1250000000
2023-02-18 13:43:25|01374|21074|NYSE JOE||||||39|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 13:43:28|01375|1163356|NYSE MEG|1.6B|1600000000|53.68|127,921|17.8%|15|2023-05-09|15/03/2023||-0.3267||140140000|2023-03-22|15/12/2022||-0.2367||139800000
2023-02-18 13:43:32|01376|15855|NASDAQ CVCO||||||36|2023-05-25|15/03/2023||5.61||493050000|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000
2023-02-18 13:43:34|01377|989523|NYSE ELF|3.93B|3930000000|73.65|785,344|176.67%|27|2023-05-25|15/03/2023||0.1811||153230000|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000
2023-02-18 13:43:38|01378|1055909|NASDAQ QTRX|490.23M|490230000|13.23|289,029|-53.79%|25|2023-05-09|15/03/2023||-0.437||25090000|2023-03-14|15/12/2022||-0.4675||25780000
2023-02-18 13:43:41|01379|13087|NASDAQ URBN|2.62B|2620000000|28.43|1,743,973|8.47%|40|2023-05-23|15/04/2023||0.3424||1060000000|2023-03-07|15/01/2023||0.3772||1370000000
2023-02-18 13:43:45|01380|1057240|NYSE AVYA|23.91M|23910000|0.28|15,413,030|-98.03%|25|2023-05-11|15/03/2023||-0.33||644400000|2023-02-13|15/12/2022||-0.34||654300000
2023-02-18 13:43:47|01381|15736|NASDAQ CLDX|2.03B|2030000000|43.02|455,892|42.21%|39|2023-05-09|15/03/2023||-0.615||1300000|2023-03-09|15/12/2022||-0.59||264000
2023-02-18 13:43:50|01382|20773|NYSE PAR||||||39|2023-05-08|15/03/2023||-0.2925||91310000|2023-03-16|15/12/2022||-0.445||90940000
2023-02-18 13:43:53|01383|1096055|NYSE EB|817.15M|817150000|8.27|913,623|-45.45%|24|2023-05-04|15/03/2023||-0.12||72520000|2023-02-28|15/12/2022||-0.15||70870000
2023-02-18 13:43:56|01384|17506|NASDAQ CMPR|993.27M|993270000|37.85|118,557|-43.98%|39|2023-04-26|15/03/2023||-0.905||686400000|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000
2023-02-18 13:43:59|01385|962482|NYSE SENS|538.04M|538040000|1.130|2,468,811|-39.89%|29|2023-05-11|15/03/2023||-0.0343||5980000|2023-03-14|15/12/2022||-0.0413||5430000
2023-02-18 13:44:02|01386|1167501|NYSE BALY||||||15|2023-05-17|15/03/2023||-0.3074||576570000|2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000
2023-02-18 13:44:06|01387|39343|NASDAQ PRTA|2.76B|2760000000|53.42|527,882|52.37%|37|2023-05-09|15/03/2023||-1.04||10130000|2023-02-15|15/12/2022||-0.4657||28050000
2023-02-18 13:44:08|01388|1165972|NASDAQ SUMO||||||16|2023-05-26|15/04/2023||-0.0883||79840000|2023-03-08|15/01/2023||-0.0855||77570000
2023-02-18 13:44:11|01389|24353|NYSE TNC||||||39|2023-04-26|15/03/2023||1.02||276250000|2023-02-23|15/12/2022||1.21||289070000
2023-02-18 13:44:15|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
2023-02-18 13:44:18|01391|20878|NYSE KOS|3.42B|3420000000|7.500|5,947,313|73.21%|39|2023-05-08|15/03/2023||0.2167||511440000|2023-02-27|15/12/2022||0.195||507390000
2023-02-18 13:44:21|01392|100232|NASDAQ MBUU||||||37|2023-05-03|15/03/2023||2.35||342670000|2023-02-07|15/12/2022|1.83|1.66|338700000|313850000
2023-02-18 13:44:25|01393|16255|NASDAQ HEES|1.84B|1840000000|51.46|233,007|35.99%|39|2023-04-27|15/03/2023||0.7206||322380000|2023-02-23|15/12/2022||0.9969||339320000
2023-02-18 13:44:28|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
2023-02-18 13:44:31|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|0.87%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2023-02-18 13:44:35|01396|6404|NASDAQ SHYF|1.11B|1110000000|31.79|203,311|-29.02%|39|2023-05-04|15/03/2023||0.25||248940000|2023-02-23|15/12/2022||0.4814||312260000
2023-02-18 13:44:38|01397|39249|NYSE CYH||||||39|2023-05-02|15/03/2023||-0.1324||3190000000|2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000
2023-02-18 13:44:41|01398|8950|NYSE LNN|1.73B|1730000000|157.31|87,941|20.1%|39|2023-03-30|15/02/2023||1.6||199200000|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000
2023-02-18 13:44:47|01399|1096506|NASDAQ BNGO||||||24|2023-05-11|15/03/2023||-0.1027||8590000|2023-03-16|15/12/2022||-0.1036||8090000
2023-02-18 13:44:51|01400|17037|NASDAQ RDNT|1.25B|1250000000|21.72|221,771|-10.58%|39|2023-05-08|15/03/2023||-0.045||355350000|2023-03-28|15/12/2022||0.1267||347950000
2023-02-18 13:44:55|01401|16661|NYSE TELL||||||28|2023-05-03|15/03/2023||-0.0328||129680000|2023-02-22|15/12/2022||-0.0046||97880000
2023-02-18 13:44:58|01402|1006460|NYSE YEXT||||||26|2023-06-08|15/04/2023||0.03||101330000|2023-03-08|15/01/2023||0.025||100380000
2023-02-18 13:45:02|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|44.44%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2023-02-18 13:45:06|01404|20987|NYSE DIN||||||39|2023-05-03|15/03/2023||1.84||202550000|2023-03-01|15/12/2022||1.26||214400000
2023-02-18 13:45:09|01405|986249|NASDAQ PTGX|795.54M|795540000|16.17|977,957|-36.51%|27|2023-05-10|15/03/2023||-0.7216||5000000|2023-03-08|15/12/2022||-0.6419||6000000
2023-02-18 13:45:13|01406|16364|NASDAQ INFN|1.58B|1580000000|7.190|1,834,215|-17.55%|39|2023-05-10|15/03/2023||0.0185||383670000|2023-02-23|15/12/2022||0.0851||436060000
2023-02-18 13:45:16|01407|945661|NYSE NVTA|527.08M|527080000|2.18|7,742,874|-77.53%|33|2023-05-09|15/03/2023||-0.449||122150000|2023-02-13|15/12/2022||-0.5595||120480000
2023-02-18 13:45:20|01408|17467|NYSE USPH|1.32B|1320000000|101.68|82,900|0.54%|39|2023-05-04|15/03/2023||0.595||139290000|2023-02-22|15/12/2022||0.57||141090000
2023-02-18 13:45:23|01409|15830|NASDAQ CSII||||||39|2023-05-03|15/03/2023||-0.138||64700000|2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000
2023-02-18 13:45:26|01410|1142327|NASDAQ XPEL|2.23B|2230000000|80.69|119,566|18.18%|21|2023-05-25|15/03/2023||0.44||87700000|2023-03-29|15/12/2022||0.4367||84150000
2023-02-18 13:45:29|01411|15774|NASDAQ COHU||||||39|2023-05-09|15/03/2023||0.5046||178300000|2023-02-16|15/12/2022|0.7|0.6|191100000|188420000
2023-02-18 13:45:33|01412|16100|NASDAQ FIZZ||||||32|2023-03-09|15/01/2023||0.3605||260220000|2022-12-08|15/10/2022|0.39|0.45|300000000|305090000
2023-02-18 13:45:36|01413|20952|NYSE ALG||||||38|2023-05-03|15/03/2023||1.96||380370000|2023-03-02|15/12/2022||1.94||367630000
2023-02-18 13:45:43|01414|8307|NYSE UIS|364.7M|364700000|5.39|667,039|-73.76%|39|2023-05-02|15/03/2023||-0.0335||451350000|2023-02-22|15/12/2022||0.6975||533730000
2023-02-18 13:45:46|01415|958829|NASDAQ SGRY||||||31|2023-05-02|15/03/2023||0.037||670140000|2023-03-01|15/12/2022||0.1981||688060000
2023-02-18 13:45:50|01416|16454|NASDAQ KFRC|1.24B|1240000000|63.00|143,054|-11.44%|39|2023-05-01|15/03/2023||0.8075||407840000|2023-02-06|15/12/2022|0.93|0.92|419660000|418740000
2023-02-18 13:45:53|01417|985958|NASDAQ PI||||||28|2023-05-01|15/03/2023||0.3253||77370000|2023-02-08|15/12/2022|0.41|0.39|76600000|74620000
2023-02-18 13:46:00|01418|103928|NYSE CCS||||||35|2023-05-04|15/03/2023||0.74||579070000|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000
2023-02-18 13:46:04|01419|100173|NASDAQ BLFS||||||36|2023-05-11|15/03/2023||-0.19||43610000|2023-03-09|15/12/2022||-0.1613||43400000
2023-02-18 13:46:07|01420|16647|NASDAQ MNRO||||||39|2023-05-18|15/03/2023||0.3225||320550000|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000
2023-02-18 13:46:10|01421|1167746|NASDAQ HYFM||||||13|2023-05-10|15/03/2023||-0.2236||70040000|2023-03-28|15/12/2022||-0.4542||48370000
2023-02-18 13:46:15|01422|16397|NASDAQ ISBC||||||36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2023-02-18 13:46:17|01423|1121154|NASDAQ ALEC|813.78M|813780000|9.84|542,778|-38.84%|24|2023-05-16|15/03/2023||-0.498||24200000|2023-03-28|15/12/2022||-0.4637||30900000
2023-02-18 13:46:21|01424|8296|NYSE EPAC|1.54B|1540000000|27.02|287,134|56.64%|39|2023-03-22|15/02/2023||0.2||139000000|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000
2023-02-18 13:46:24|01425|20599|NYSE RGR||||||39|2023-05-09|15/03/2023||1.09||145470000|2023-02-22|15/12/2022||0.98||135630000
2023-02-18 13:46:28|01426|8002|NYSE ATI|5.33B|5330000000|41.24|1,359,115|66.96%|39|2023-05-03|15/03/2023||0.4914||1010000000|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000
2023-02-18 13:46:32|01427|16687|NASDAQ MVIS|466.56M|466560000|2.81|1,902,195|-22.59%|39|2023-04-27|15/03/2023||-0.1||400000|2023-03-08|15/12/2022||-0.09||500000
2023-02-18 13:46:36|01428|16691|NASDAQ MYRG||||||39|2023-05-03|15/03/2023||1.01||682880000|2023-02-22|15/12/2022||1.05||741430000
2023-02-18 13:46:42|01429|985959|NASDAQ TPIC||||||27|2023-05-04|15/03/2023||-0.4238||396630000|2023-02-22|15/12/2022||-0.6276||443660000
2023-02-18 13:46:45|01430|16696|NYSE ONTO||||||39|2023-05-09|15/03/2023||0.8843||200000000|2023-02-09|15/12/2022|1.57|1.32|253000000|250800000
2023-02-18 13:46:49|01431|24298|NYSE USNA|1.19B|1190000000|62.28|66,658|-29.83%|39|2023-04-25|15/03/2023||0.88||245600000|2023-02-07|15/12/2022|0.66|0.35|228000000|203800000
2023-02-18 13:46:52|01432|6508|NASDAQ EXTR||||||39|2023-05-03|15/03/2023||0.2586||313880000|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000
2023-02-18 13:46:56|01433|942668|NASDAQ JYNT|231.89M|231890000|15.96|207,330|-68.46%|35|2023-05-11|15/03/2023||0.018||28050000|2023-03-09|15/12/2022||0.075||27310000
2023-02-18 13:46:59|01434|1141821|NASDAQ CSTL||||||21|2023-05-08|15/03/2023||-0.8546||36950000|2023-02-28|15/12/2022||-0.8389||37120000
2023-02-18 13:47:02|01435|1096423|NASDAQ GDYN|922.03M|922030000|12.46|433,488|-37.23%|19|2023-05-04|15/03/2023||0.081||79380000|2023-02-23|15/12/2022||0.105||77650000
2023-02-18 13:47:05|01436|945651|NYSE ASPN|860.24M|860240000|12.30|1,011,079|-52.55%|33|2023-05-04|15/03/2023||-0.3083||55290000|2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000
2023-02-18 13:47:08|01437|946347|NASDAQ RCKT||||||31|2023-05-10|15/03/2023||-0.8182||0.00|2023-03-09|15/12/2022||-0.7654||0.00
2023-02-18 13:47:12|01438|52320|NASDAQ AVXL|825.58M|825580000|10.58|2,382,661|-9.11%|31|2023-05-11|15/03/2023||-0.1933||0.00|2023-02-07|15/12/2022|-0.17|-0.19|0.00|
2023-02-18 13:47:29|01439|1137414|NASDAQ MORF||||||21|2023-05-10|15/03/2023||-0.906||2830000|2023-03-01|15/12/2022||-0.8733||3040000
2023-02-18 13:47:32|01440|20894|NYSE PRO||||||39|2023-04-27|15/03/2023||-0.1367||71780000|2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000
2023-02-18 13:47:35|01441|16619|NASDAQ MGRC||||||39|2023-05-02|15/03/2023||0.77||160360000|2023-02-22|15/12/2022||1.38||201160000
2023-02-18 13:47:38|01442|1073208|NASDAQ LASR|611.65M|611650000|13.50|222,157|-28.65%|22|2023-05-10|15/03/2023||-0.1201||55190000|2023-02-23|15/12/2022||-0.1383||56830000
2023-02-18 13:47:42|01443|39294|NYSE BKE||||||38|2023-05-19|15/04/2023||1.1||316500000|2023-03-10|15/01/2023||1.56||384010000
2023-02-18 13:47:48|01444|16918|NASDAQ PLCE||||||38|2023-05-18|15/04/2023||0.0346||363330000|2023-03-08|15/01/2023||0.5489||467750000
2023-02-18 13:47:52|01445|52609|NASDAQ BLNK||||||25|2023-05-17|15/03/2023||-0.4377||20670000|2023-04-06|15/12/2022||-0.4715||19010000
2023-02-18 13:47:56|01446|17321|NASDAQ TCBI||||||39|2023-04-19|15/03/2023||0.8952||268570000|2023-01-18|15/12/2022|4.23|0.94|276750000|273800000
2023-02-18 13:47:59|01447|16755|NASDAQ NSIT||||||39|2023-05-03|15/03/2023||2||2610000000|2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000
2023-02-18 13:48:03|01448|20587|NYSE MLI|4.23B|4230000000|74.53|332,258|29.08%|39|2023-04-18|15/03/2023||1.73||859000000|2023-02-07|15/12/2022|2.46|2.18|877580000|913000000
2023-02-18 13:48:09|01449|1168402|NASDAQ ARKO|991.82M|991820000|8.260|235,131|0.85%|16|2023-05-11|15/03/2023||0.055||2280000000|2023-03-23|15/12/2022||0.0961||2310000000
2023-02-18 13:48:11|01450|1168812|NYSE STEM|1.27B|1270000000|8.30|3,884,480|-23.64%|15|2023-05-15|15/03/2023||-0.1779||91010000|2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000
2023-02-18 13:48:15|01451|940766|NYSE OEC|1.46B|1460000000|23.97|344,209|19.43%|35|2023-05-04|15/03/2023||0.492||552760000|2023-02-16|15/12/2022|0.26|0.17|462100000|441890000
2023-02-18 13:48:18|01452|1097533|NASDAQ GRWG|284.54M|284540000|4.67|1,764,482|-46.99%|24|2023-05-09|15/03/2023||-0.1017||61000000|2023-04-03|15/12/2022||-0.1417||51780000
2023-02-18 13:48:20|01453|1163344|NASDAQ BLI||||||15|2023-05-09|15/03/2023||-0.3042||22190000|2023-02-23|15/12/2022||-0.2688||24680000
2023-02-18 13:48:23|01454|1050145|NASDAQ DCPH|1.13B|1130000000|14.84|743,116|77.94%|25|2023-05-09|15/03/2023||-0.56||35980000|2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000
2023-02-18 13:48:31|01455|41328|NASDAQ SFM|3.5B|3500000000|33.04|1,166,628|14.09%|39|2023-05-04|15/03/2023||0.8114||1710000000|2023-03-02|15/12/2022||0.3701||1560000000
2023-02-18 13:48:33|01456|1165305|NASDAQ INBX|1.04B|1040000000|23.95|405,644|9.16%|18|2023-05-10|15/03/2023||-0.835||150000|2023-03-10|15/12/2022||-0.788||994000
2023-02-18 13:48:36|01457|960609|NASDAQ PRPL||||||25|2023-05-15|15/03/2023||-0.0308||144570000|2023-03-15|15/12/2022||-0.0495||145040000
2023-02-18 13:48:41|01458|20522|NYSE CDE|980.26M|980260000|3.310|4,878,625|-26.77%|39|2023-04-26|15/03/2023||-0.03||221570000|2023-02-22|15/12/2022||-0.0433||200200000
2023-02-18 13:48:44|01459|21171|NYSE MD|1.36B|1360000000|16.71|632,302|-30.89%|39|2023-05-04|15/03/2023||0.3383||496330000|2023-02-17|15/12/2022|0.47|0.49|514000000|501230000
2023-02-18 13:48:48|01460|15691|NASDAQ CERS|532.26M|532260000|3.000|1,336,983|-44.44%|38|2023-05-03|15/03/2023||-0.0568||43240000|2023-02-23|15/12/2022||-0.0556||49160000
2023-02-18 13:48:51|01461|102883|NASDAQ GPRO|879.76M|879760000|5.68|1,560,254|-34.71%|35|2023-05-04|15/03/2023||0.0199||211040000|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000
2023-02-18 13:48:55|01462|17234|NASDAQ SPNS|1.25B|1250000000|21.69|121,038|-27.26%|35|2023-05-08|15/03/2023||0.3075||122380000|2023-02-21|15/12/2022||0.3125||121000000
2023-02-18 13:48:58|01463|976451|NASDAQ BATRK|1.79B|1790000000|33.92|122,041|31.63%|30|2023-05-10|15/03/2023||0.15||24500000|2023-03-01|15/12/2022||-0.5||85500000
2023-02-18 13:49:02|01464|42590|NASDAQ MGNX||||||38|2023-05-03|15/03/2023||-0.3767||38430000|2023-02-28|15/12/2022||0.2503||81730000
2023-02-18 13:49:04|01465|961626|NASDAQ AXSM|2.89B|2890000000|66.62|1,181,671|119.07%|27|2023-05-10|15/03/2023||-1.05||26440000|2023-02-27|15/12/2022||-1.12||21860000
2023-02-18 13:49:11|01466|1168632|NYSE RSI||||||15|2023-05-11|15/03/2023||-0.1476||158360000|2023-03-01|15/12/2022||-0.1049||160740000
2023-02-18 13:49:14|01467|15719|NASDAQ CHRS|765.79M|765790000|7.80|1,163,058|-39.3%|35|2023-05-11|15/03/2023||-0.4182||66370000|2023-03-02|15/12/2022||-0.8044||48410000
2023-02-18 13:49:18|01468|41266|NYSE MODN|1.34B|1340000000|35.32|377,271|38.73%|39|2023-05-09|15/03/2023||0.2129||59570000|2023-02-07|15/12/2022|0.23|0.22|59200000|57730000
2023-02-18 13:49:21|01469|15505|NASDAQ AVID|1.35B|1350000000|30.83|216,119|-0.87%|36|2023-05-11|15/03/2023||0.3083||106200000|2023-03-16|15/12/2022||0.4769||115010000
2023-02-18 13:49:27|01470|1073226|NASDAQ ROAD|1.54B|1540000000|29.25|182,755|6.71%|26|2023-05-12|15/03/2023||-0.1633||281260000|2023-02-09|15/12/2022|0.04|0.05|341780000|325550000
2023-02-18 13:49:30|01471|17291|NASDAQ SWBI|505.33M|505330000|11.01|682,106|-35.08%|39|2023-06-21|15/04/2023||0.745||187620000|2023-03-02|15/01/2023||0.59||170080000
2023-02-18 13:49:33|01472|1167332|NASDAQ TLS||||||15|2023-05-15|15/03/2023||-0.025||41550000|2023-03-23|15/12/2022||-0.0083||44770000
2023-02-18 13:49:37|01473|16266|NASDAQ HIBB|912.57M|912570000|71.70|300,092|39.12%|39|2023-05-26|15/04/2023||3.5||468110000|2023-03-24|15/01/2023||3||482600000
2023-02-18 13:49:42|01474|1137573|NASDAQ REAL|145.14M|145140000|1.48|3,467,534|-83.03%|19|2023-05-09|15/03/2023||-0.3943||161120000|2023-02-28|15/12/2022||-0.3826||157600000
2023-02-18 13:49:45|01475|48420|NASDAQ MMAT|256.47M|256470000|0.708|9,210,970|-60.46%|26|2023-05-29|15/03/2023||-0.04||4600000|2023-04-19|15/12/2022||-0.055||3550000
2023-02-18 13:49:49|01476|39304|NYSE WCC|8.58B|8580000000|168.71|427,618|38.18%|39|2023-05-04|15/03/2023||3.35||5240000000|2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000
2023-02-18 13:49:52|01477|1075231|NASDAQ EVOP||||||25|2023-05-04|15/03/2023||0.28||144580000|2023-02-23|15/12/2022||0.33||147550000
2023-02-18 13:49:55|01478|15693|NASDAQ CEVA|765.42M|765420000|33.01|112,911|-18.01%|39|2023-05-08|15/03/2023||0.1347||31050000|2023-02-15|15/12/2022|0.23|0.17|33400000|32340000
2023-02-18 13:49:59|01479|961108|NASDAQ VRAY||||||29|2023-05-04|15/03/2023||-0.1425||25320000|2023-03-16|15/12/2022||-0.1584||33890000
2023-02-18 13:50:02|01480|100207|NASDAQ HRTX|321M|321000000|2.70|2,316,907|-65.99%|37|2023-05-10|15/03/2023||-0.2767||30840000|2023-02-23|15/12/2022||-0.3167||27240000
2023-02-18 13:50:07|01481|102914|NASDAQ RDUS||||||33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2023-02-18 13:50:10|01482|1166431|NASDAQ LUNG|345.29M|345290000|9.23|448,394|-66.04%|17|2023-05-02|15/03/2023||-0.4187||13580000|2023-02-22|15/12/2022||-0.4159||13980000
2023-02-18 13:50:13|01483|1052242|NASDAQ KIDS||||||25|2023-05-10|15/03/2023||-0.3196||29990000|2023-03-08|15/12/2022||-0.2308||32860000
2023-02-18 13:50:17|01484|15493|NASDAQ ATRI|1.23B|1230000000|694.87|4,865|6.36%|35|2023-05-10|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 13:50:20|01485|949612|NYSE UUUU||||||33|2023-05-05|15/03/2023||0.2477||25000000|2023-03-10|15/12/2022||-0.025||3600000
2023-02-18 13:50:24|01486|1054772|NASDAQ SNBR||||||28|2023-04-19|15/03/2023||0.4396||532420000|2023-02-22|15/12/2022||-0.2107||494570000
2023-02-18 13:50:28|01487|1131121|NASDAQ IHRT|1.15B|1150000000|7.75|472,940|-62.99%|26|2023-05-04|15/03/2023||-0.412||828180000|2023-02-28|15/12/2022||0.46||1110000000
2023-02-18 13:50:32|01488|20713|NYSE PLOW||||||39|2023-05-08|15/03/2023||-0.0833||103470000|2023-02-20|15/12/2022||0.4933||165230000
2023-02-18 13:50:35|01489|31047|NASDAQ LMAT||||||39|2023-04-27|15/03/2023||0.2633||40930000|2023-02-23|15/12/2022||0.2557||41000000
2023-02-18 13:50:38|01490|1073623|NASDAQ LOVE||||||26|2023-06-07|15/04/2023||0.25||137660000|2023-03-28|15/01/2023||2.02||217590000
2023-02-18 13:50:41|01491|1163343|NASDAQ ALXO||||||17|2023-05-15|15/03/2023||-0.922||0.00|2023-03-16|15/12/2022||-0.8863||0.00
2023-02-18 13:50:45|01492|942670|NASDAQ UPLD||||||33|2023-05-03|15/03/2023||0.3207||76960000|2023-02-23|15/12/2022||0.3875||76780000
2023-02-18 13:50:47|01493|1165436|NYSE DNMR|224.07M|224070000|2.21|1,218,021|-43.33%|13|2023-05-15|15/03/2023||-0.1667||18930000|2023-03-27|15/12/2022||-0.205||15600000
2023-02-18 13:50:50|01494|1010720|NASDAQ SGH|857.14M|857140000|17.42|587,094|-38.16%|26|2023-04-04|15/02/2023||0.6||435000000|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000
2023-02-18 13:50:53|01495|1076636|NYSE CHX|6.18B|6180000000|31.09|1,255,479|51.14%|25|2023-04-25|15/03/2023||0.3506||976840000|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000
2023-02-18 13:50:56|01496|100237|NASDAQ RVNC||||||37|2023-05-09|15/03/2023||-0.641||44460000|2023-02-27|15/12/2022||-0.7422||44910000
2023-02-18 13:50:58|01497|1163489|NASDAQ NRIX|459.49M|459490000|9.72|321,495|-37.13%|17|2023-04-11|15/02/2023||-0.9367||11560000|2023-02-09|15/11/2022|-0.87|-0.783|6780000|17170000
2023-02-18 13:51:02|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
2023-02-18 13:51:05|01499|101850|NYSE ATEN|1.12B|1120000000|15.19|643,978|18.03%|36|2023-04-26|15/03/2023||0.1467||67030000|2023-02-07|15/12/2022|0.24|0.2|77600000|76140000
2023-02-18 13:51:08|01500|995093|NYSE JELD||||||27|2023-05-09|15/03/2023||0.0693||1090000000|2023-02-21|15/12/2022||0.2484||1220000000
2023-02-18 13:51:11|01501|20872|NYSE HL|3.1B|3100000000|5.170|8,764,601|-3%|39|2023-05-09|15/03/2023||0.0217||171330000|2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000
2023-02-18 13:51:14|01502|17079|NYSE RBC|6.85B|6850000000|237.25|149,941|30.31%|39|2023-05-25|15/03/2023||1.88||379430000|2023-02-09|15/12/2022|1.64|1.67|351600000|359710000
2023-02-18 13:51:19|01503|1164710|NASDAQ HRMY||||||15|2023-05-09|15/03/2023||0.495||116160000|2023-02-21|15/12/2022||0.5713||127650000
2023-02-18 13:51:23|01504|8286|NYSE THC|6.62B|6620000000|61.36|1,600,285|-27.04%|40|2023-04-19|15/03/2023||1.17||4870000000|2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000
2023-02-18 13:51:28|01505|24359|NYSE VVI||||||39|2023-04-27|15/03/2023||-1.51||226290000|2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000
2023-02-18 13:51:30|01506|1177783|NASDAQ CCSI||||||10|2023-05-15|15/03/2023||1.36||97600000|2023-02-22|15/12/2022||1.15||96030000
2023-02-18 13:51:34|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
2023-02-18 13:51:37|01508|16481|NASDAQ GDEN||||||39|2023-05-11|15/03/2023||0.7092||278460000|2023-03-01|15/12/2022||0.6234||277870000
2023-02-18 13:51:40|01509|1096424|NYSE UTZ||||||16|2023-05-11|15/03/2023||0.1187||355430000|2023-03-02|15/12/2022||0.1156||336760000
2023-02-18 13:51:43|01510|1013390|NYSE SAFE|2.01B|2010000000|32.11|289,677|-47.09%|25|2023-04-20|15/03/2023||0.3716||75100000|2023-02-14|15/12/2022|0.35|0.37|73400000|72680000
2023-02-18 13:51:49|01511|24411|NYSE UMH||||||39|2023-05-04|15/03/2023||-0.016||47700000|2023-02-28|15/12/2022||-0.012||48830000
2023-02-18 13:51:52|01512|20545|NYSE NUS|2.16B|2160000000|43.75|729,079|-20.44%|39|2023-05-03|15/03/2023||0.68||544220000|2023-02-15|15/12/2022|0.89|0.44|522300000|542320000
2023-02-18 13:51:55|01513|1159415|NLB MNMD||||||13|2023-05-17|15/03/2023||-0.5149||0.00|2023-04-04|15/12/2022||-0.4917||0.00
2023-02-18 13:51:58|01514|942658|NASDAQ FGEN||||||32|2023-05-11|15/03/2023||-0.8182||28710000|2023-03-01|15/12/2022||-0.9086||25410000
2023-02-18 13:52:02|01515|17214|NASDAQ MDGL||||||37|2023-05-11|15/03/2023||-4.64||0.00|2023-03-01|15/12/2022||-4.62||0.00
2023-02-18 13:52:05|01516|960555|NASDAQ ACRS||||||30|2023-05-09|15/03/2023||-0.4275||1520000|2023-03-14|15/12/2022||-0.4454||1990000
2023-02-18 13:52:08|01517|1075234|NASDAQ GSKY||||||22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2023-02-18 13:52:13|01518|17158|NASDAQ SGMO|503.11M|503110000|3.07|1,271,043|-46.23%|37|2023-05-10|15/03/2023||-0.3643||26380000|2023-03-02|15/12/2022||-0.3627||26860000
2023-02-18 13:52:16|01519|102079|NYSE GSAT||||||35|2023-05-04|15/03/2023||-0.0033||47460000|2023-02-23|15/12/2022||-0.0067||38750000
2023-02-18 13:52:19|01520|24407|NYSE UEC|1.47B|1470000000|3.910|7,780,578|29.9%|32|2023-06-12|15/04/2023||-0.0074||0.00|2023-03-13|15/01/2023||0.0028||43900000
2023-02-18 13:52:22|01521|20734|NYSE CAL|926.02M|926020000|25.95|718,880|19.59%|36|2023-05-25|15/04/2023||1.43||770120000|2023-03-14|15/01/2023||0.4818||670720000
2023-02-18 13:52:25|01522|1162159|NASDAQ GBIO|284.04M|284040000|4.78|200,398|4.14%|15|2023-05-04|15/03/2023||-0.5667||1880000|2023-03-16|15/12/2022||-0.5538||0.00
2023-02-18 13:52:30|01523|1096068|NASDAQ YMAB||||||24|2023-05-12|15/03/2023||-0.438||15340000|2023-02-23|15/12/2022||-0.4425||20350000
2023-02-18 13:52:34|01524|16018|NASDAQ ERII|1.21B|1210000000|21.67|284,257|10.06%|39|2023-05-04|15/03/2023||-0.1333||13950000|2023-02-22|15/12/2022||0.16||40720000
2023-02-18 13:52:38|01525|16105|NASDAQ FLWS||||||39|2023-05-02|15/03/2023||-0.23||450650000|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000
2023-02-18 13:52:42|01526|16330|NASDAQ IDCC|2.2B|2200000000|74.30|335,454|10.76%|39|2023-05-04|15/03/2023||0.6||102260000|2023-02-15|15/12/2022|1.08|0.74|117100000|109940000
2023-02-18 13:53:50|01527|1010529|NASDAQ VERI|303.38M|303380000|8.36|716,419|-51.08%|26|2023-05-10|15/03/2023||-0.149||33890000|2023-03-02|15/12/2022||0.0706||44760000
2023-02-18 13:53:54|01528|15359|NASDAQ AGYS|2.05B|2050000000|82.86|147,925|108.35%|38|2023-05-16|15/03/2023||0.2267||51210000|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000
2023-02-18 13:53:58|01529|1089330|NASDAQ TTCF||||||16|2023-05-09|15/03/2023||-0.2309||65130000|2023-03-08|15/12/2022||-0.3571||53440000
2023-02-18 13:54:01|01530|1131055|NYSE DM|563.47M|563470000|1.78|3,356,304|-56.37%|15|2023-05-15|15/03/2023||-0.0784||45900000|2023-03-13|15/12/2022||-0.1029||54380000
2023-02-18 13:54:04|01531|21247|NYSE DBI||||||36|2023-06-01|15/04/2023||0.4913||823180000|2023-03-14|15/01/2023||0.028||802890000
2023-02-18 13:54:10|01532|24309|NYSE TEN|1.67B|1670000000|19.99|2,313,150|89.3%|38|2023-02-22|15/12/2022||0.81||4610000000|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000
2023-02-18 13:54:15|01533|16627|NASDAQ MITK|438.32M|438320000|9.81|255,275|-36.22%|39|2023-04-27|15/03/2023||0.24||40280000|2023-02-13|15/12/2022||0.1867||37520000
2023-02-18 13:54:18|01534|1089225|NASDAQ RPAY|870.25M|870250000|9.05|765,401|-48.17%|20|2023-05-09|15/03/2023||0.2204||75660000|2023-02-28|15/12/2022||0.2251||70530000
2023-02-18 13:54:21|01535|1088196|NASDAQ CRNX||||||25|2023-05-12|15/03/2023||-0.822||0.00|2023-03-14|15/12/2022||-0.8229||250000
2023-02-18 13:54:25|01536|20506|NYSE CNR||||||39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2023-02-18 13:54:28|01537|949602|OTC PRTYQ||||||33|2023-05-08|15/03/2023||-0.23|||2023-03-09|15/12/2022||0.15||680300000
2023-02-18 13:54:31|01538|15356|NASDAQ AGEN|667.54M|667540000|2.190|3,872,006|-13.78%|38|2023-05-11|15/03/2023||-0.1983|||2023-03-16|15/12/2022||-0.214||21900000
2023-02-18 13:54:35|01539|30937|TSX TCX|326.82M|326820000|30.28|45,860|-59.43%|37|2023-05-10|15/03/2023|||||2023-02-09|15/12/2022|-1.2||78910000|79500000
2023-02-18 13:54:38|01540|994018|NASDAQ ICHR|994.29M|994290000|34.45|169,531|-12.14%|27|2023-05-09|15/03/2023||0.2764||225000000|2023-02-07|15/12/2022|0.72|0.76|301720000|300630000
2023-02-18 13:54:41|01541|941649|NASDAQ AFMD|152.33M|152330000|1.020|1,819,230|-76.61%|34|2023-05-17|15/03/2023||-0.165||5670000|2023-03-30|15/12/2022||-0.1912||6140000
2023-02-18 13:54:44|01542|1171385|NASDAQ SNCY|1.13B|1130000000|19.78|487,226|-30.4%|15|2023-05-04|15/03/2023||0.5225||244930000|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000
2023-02-18 13:54:48|01543|17189|NASDAQ SLP|823.96M|823960000|40.53|112,211|7.05%|36|2023-04-10|15/02/2023||0.18||16150000|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000
2023-02-18 13:54:50|01544|1169886|NASDAQ EBC|2.53B|2530000000|15.72|651,808|-26.13%|14|2023-04-27|15/03/2023||0.34||192240000|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000
2023-02-18 13:54:57|01545|100222|NASDAQ INGN|538.64M|538640000|23.50|174,733|-19.27%|36|2023-05-03|15/03/2023||-0.4838||94290000|2023-02-23|15/12/2022||-0.5749||89490000
2023-02-18 13:55:01|01546|15595|NASDAQ BOOM||||||39|2023-04-27|15/03/2023||0.3567||163000000|2023-02-23|15/12/2022||0.2967||171230000
2023-02-18 13:55:05|01547|20935|NYSE MDC||||||39|2023-04-27|15/03/2023||0.6||923370000|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000
2023-02-18 13:55:08|01548|16618|NASDAQ MGPI|2.15B|2150000000|97.62|118,376|26.03%|32|2023-05-03|15/03/2023||1.32||204240000|2023-02-23|15/12/2022||0.8514||183820000
2023-02-18 13:55:12|01549|16583|NASDAQ MCRI||||||39|2023-04-26|15/03/2023||0.9909||114370000|2023-02-22|15/12/2022|1.14|1.21|120500000|121170000
2023-02-18 13:55:16|01550|15829|NASDAQ CSGS||||||39|2023-05-03|15/03/2023||0.81||260000000|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000
2023-02-18 13:55:19|01551|15899|NASDAQ DENN||||||39|2023-05-02|15/03/2023||0.1356||114020000|2023-02-13|15/12/2022|0.18|0.16|120800000|120680000
2023-02-18 13:55:22|01552|16251|NASDAQ HCSG||||||39|2023-04-19|15/03/2023||0.1389||424330000|2023-02-15|15/12/2022|0.22|0.11|424000000|419730000
2023-02-18 13:55:26|01553|15484|NASDAQ ATEC||||||39|2023-05-11|15/03/2023||-0.2423||90850000|2023-02-28|15/12/2022||-0.2062||102160000
2023-02-18 13:55:30|01554|16158|NYSE GBCI|5.22B|5220000000|47.15|379,138|-11.52%|39|2023-04-20|15/03/2023||0.6371||233740000|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000
2023-02-18 13:55:33|01555|15852|NASDAQ CUTR|651.04M|651040000|33.19|493,684|-7.24%|39|2023-05-09|15/03/2023||-0.4||63870000|2023-02-28|15/12/2022||-0.272||68240000
2023-02-18 13:55:37|01556|17245|NASDAQ SRDX|353.95M|353950000|25.21|64,963|-41.75%|39|2023-04-26|15/03/2023||-0.5675||26060000|2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000
2023-02-18 13:55:40|01557|942485|NASDAQ PLAY|2.06B|2060000000|42.70|1,168,378|0.73%|35|2023-06-06|15/04/2023||1.51||620630000|2023-03-28|15/01/2023||0.68||530580000
2023-02-18 13:55:43|01558|101852|NYSE OUT|3.15B|3150000000|19.18|1,318,106|-24.16%|36|2023-05-01|15/03/2023||0.003||403200000|2023-02-22|15/12/2022||0.3711||495370000
2023-02-18 13:55:53|01559|1099056|NASDAQ PAYA|1.29B|1290000000|9.73|2,270,682|55.68%|16|2023-05-05|15/03/2023||0.0913||72310000|2023-03-06|15/12/2022||0.0961||72730000
2023-02-18 13:55:59|01560|17255|NASDAQ SP||||||39|2023-05-03|15/03/2023||0.595||184400000|2023-02-22|15/12/2022||0.74||198740000
2023-02-18 13:56:04|01561|101907|NASDAQ SPWH||||||36|2023-05-31|15/04/2023||0.04||324560000|2023-03-29|15/01/2023||0.29||380030000
2023-02-18 13:56:08|01562|21231|NYSE IDT||||||39|2023-03-09|15/01/2023|||||2022-12-05|15/10/2022|0.43||322000000|
2023-02-18 13:56:11|01563|17480|NASDAQ OSPN||||||39|2023-05-09|15/03/2023||-0.0539||55320000|2023-02-28|15/12/2022||-0.073||53190000
2023-02-18 13:56:15|01564|16968|NASDAQ PRTS||||||39|2023-05-10|15/03/2023||0.04||185620000|2023-03-06|15/12/2022||-0.114||151180000
2023-02-18 13:56:18|01565|1096422|NASDAQ SIBN|588.16M|588160000|17.05|216,932|-15.64%|26|2023-05-08|15/03/2023||-0.4269||27850000|2023-02-27|15/12/2022||-0.4015||31270000
2023-02-18 13:56:21|01566|16693|NASDAQ VXRT|130.07M|130070000|0.990|2,835,688|-79.1%|38|2023-05-16|15/03/2023||-0.27||2400000|2023-02-23|15/12/2022||-0.2275||833330
2023-02-18 13:56:24|01567|17460|NASDAQ CTLP||||||39|2023-05-09|15/03/2023||0.0567||59110000|2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000
2023-02-18 13:56:27|01568|958828|NASDAQ RGNX||||||30|2023-05-09|15/03/2023||-1.58||30630000|2023-03-01|15/12/2022||-1.24||39410000
2023-02-18 13:56:34|01569|15688|NASDAQ CENTA|2.21B|2210000000|40.85|181,691|-5.53%|37|2023-05-03|15/03/2023||1.18||946540000|2023-01-31|15/12/2022|-0.16|-0.172|627660000|620300000
2023-02-18 13:56:37|01570|953811|NYSE CWEN||||||32|2023-05-04|15/03/2023||-0.0343||263260000|2023-02-23|15/12/2022||-2.05||360210000
2023-02-18 13:56:44|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|5.58%|32|2023-03-16|15/12/2022||0.52||330910000|2022-11-10|15/09/2022||0.41||313830000
2023-02-18 13:56:47|01572|15406|NASDAQ AMSWA||||||40|2023-06-22|15/04/2023||0.1026||31940000|2023-02-23|15/01/2023||0.0953||31150000
2023-02-18 13:56:51|01573|953806|NYSE CHCT|996.02M|996020000|40.86|109,461|-7.07%|32|2023-05-09|15/03/2023||0.26||25920000|2023-02-14|15/12/2022|0.63|0.25|25340000|25170000
2023-02-18 13:56:54|01574|1129318|NASDAQ TMDX|2.11B|2110000000|66.10|326,963|340.96%|20|2023-05-02|15/03/2023||-0.2768||28370000|2023-02-22|15/12/2022||-0.2994||24450000
2023-02-18 13:56:56|01575|1163504|NASDAQ ALVR||||||15|2023-05-04|15/03/2023||-0.5133||0.00|2023-02-13|15/12/2022||-0.506||0.00
2023-02-18 13:56:59|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.74%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2023-02-18 13:57:02|01577|41010|NASDAQ ORMP||||||31|2023-05-31|15/03/2023||-0.238||724670|2023-02-13|15/12/2022||-0.228||717000
2023-02-18 13:57:05|01578|1153093|NYSE BRBR||||||20|2023-05-04|15/03/2023||0.2106||368670000|2023-02-06|15/12/2022|0.33|0.27|362700000|341480000
2023-02-18 13:57:09|01579|16757|NASDAQ NSSC|1.2B|1200000000|32.70|242,872|60.06%|38|2023-05-08|15/03/2023||0.1894||41980000|2023-02-06|15/12/2022|0.28|0.14|42300000|39140000
2023-02-18 13:57:12|01580|1166236|NASDAQ CRSR||||||16|2023-05-03|15/03/2023||0.1807||384010000|2023-02-09|15/12/2022|0.2|0.16|398700000|378550000
2023-02-18 13:57:15|01581|48375|NYSE AR|7.47B|7470000000|25.23|5,879,908|21.59%|38|2023-04-26|15/03/2023||0.8084||1400000000|2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000
2023-02-18 13:57:18|01582|1095982|NYSE ACEL||||||19|2023-05-15|15/03/2023||0.2285||267900000|2023-03-20|15/12/2022||0.2261||275540000
2023-02-18 13:57:24|01583|15858|NASDAQ CVGW|591.53M|591530000|33.36|126,099|-18.34%|37|2023-06-06|15/04/2023||0.4771||315790000|2023-03-08|15/01/2023||0.2014||270570000
2023-02-18 13:57:28|01584|16670|NASDAQ MSEX||||||37|2023-05-08|15/03/2023||0.49||38000000|2023-03-03|15/12/2022||0.535||39000000
2023-02-18 13:57:31|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|0%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2023-02-18 13:57:37|01586|17014|NASDAQ QNST||||||39|2023-05-10|15/03/2023||0.0817||165590000|2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000
2023-02-18 13:57:41|01587|15565|NASDAQ BJRI||||||39|2023-04-27|15/03/2023||0.1542||329730000|2023-02-16|15/12/2022|0.07|0.06|344150000|343560000
2023-02-18 13:57:45|01588|21061|NYSE AORT|563.4M|563400000|13.96|151,416|-20.23%|39|2023-05-04|15/03/2023||-0.1||78660000|2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000
2023-02-18 13:57:50|01589|951679|NASDAQ COLL||||||32|2023-05-10|15/03/2023||1.49||139200000|2023-02-23|15/12/2022||1.09||125200000
2023-02-18 13:57:53|01590|24284|NYSE UHT||||||36|2023-04-24|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 13:57:56|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-28.11%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2023-02-18 13:58:01|01592|1024881|NASDAQ PETQ|297.23M|297230000|10.17|328,163|-45.09%|25|2023-05-11|15/03/2023||0.4047||274800000|2023-02-28|15/12/2022||-0.026||192470000
2023-02-18 13:58:06|01593|1006458|NYSE CADE||||||26|2023-04-24|15/03/2023||0.7106||477620000|2023-01-30|15/12/2022|0.52|0.701|474230000|484560000
2023-02-18 13:58:09|01594|15850|NASDAQ CTRN|233.73M|233730000|28.75|147,872|-34%|36|2023-05-23|15/04/2023||0.9478||212240000|2023-03-17|15/01/2023||0.8126||208760000
2023-02-18 13:58:14|01595|16381|NASDAQ IOSP||||||39|2023-05-02|15/03/2023||1.67||514650000|2023-02-21|15/12/2022||1.4||483050000
2023-02-18 13:58:18|01596|21106|NYSE DBD||||||39|2023-05-09|15/03/2023||0.225||924600000|2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000
2023-02-18 13:58:22|01597|16311|NASDAQ TVTY||||||37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2023-02-18 13:58:28|01598|20991|NYSE FUL||||||38|2023-03-22|15/02/2023||0.5725||813150000|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000
2023-02-18 13:58:32|01599|16965|NASDAQ MODV||||||39|2023-05-10|15/03/2023||1.39||628500000|2023-02-23|15/12/2022||1.56||618420000
2023-02-18 13:58:35|01600|1142209|NASDAQ RAPT|1B|1000000000|29.58|432,087|43.38%|18|2023-05-10|15/03/2023||-0.713||0.00|2023-03-09|15/12/2022||-0.6573||132500
2023-02-18 13:58:39|01601|17543|NYSE WT|899.53M|899530000|6.290|949,698|8.82%|39|2023-04-28|15/03/2023||0.0523||76050000|2023-02-03|15/12/2022|0.04|0.05|73300000|72590000
2023-02-18 13:58:42|01602|16053|NASDAQ FARO|536.55M|536550000|28.57|170,541|-44.81%|39|2023-04-26|15/03/2023||-0.0884||83960000|2023-02-15|15/12/2022|0.38|0.34|103900000|103510000
2023-02-18 13:58:46|01603|15800|NASDAQ CRAI||||||39|2023-05-04|15/03/2023||1.55||151430000|2023-03-02|15/12/2022||1.4||149440000
2023-02-18 13:58:48|01604|985781|NASDAQ TCMD||||||27|2023-05-08|15/03/2023||-0.214||53880000|2023-02-21|15/12/2022||0.1443||70540000
2023-02-18 13:58:53|01605|15538|NASDAQ CLAR|366.66M|366660000|9.90|382,412|-54.02%|39|2023-05-08|15/03/2023||0.0733||108450000|2023-03-06|15/12/2022||0.0229||101120000
2023-02-18 13:58:56|01606|1084219|NASDAQ RUBY|15.36M|15360000|0.17|2,123,592|-96.94%|25|2023-05-16|15/03/2023||-0.24||0.00|2023-02-23|15/12/2022||-0.2744||0.00
2023-02-18 13:58:58|01607|1159426|NASDAQ KROS||||||17|2023-05-04|15/03/2023||-1.1||0.00|2023-03-23|15/12/2022||-1.11||0.00
2023-02-18 13:59:01|01608|15737|NASDAQ CLFD|934.64M|934640000|61.41|448,629|-2.01%|36|2023-04-27|15/03/2023||0.96||87420000|2023-02-02|15/12/2022|1|0.96|86000000|83370000
2023-02-18 13:59:06|01609|1165669|NASDAQ PLBY||||||13|2023-05-10|15/03/2023||-0.195||69540000|2023-03-21|15/12/2022||-0.164||75560000
2023-02-18 13:59:09|01610|1163770|NASDAQ PNTG|375.41M|375410000|12.65|193,247|-14.87%|17|2023-05-17|15/03/2023||0.1425||119570000|2023-03-08|15/12/2022||0.182||116530000
2023-02-18 13:59:12|01611|1052946|NASDAQ DMTK|146.84M|146840000|4.86|739,973|-62.27%|20|2023-05-17|15/03/2023||-0.9513||3690000|2023-03-02|15/12/2022||-0.9625||2550000
2023-02-18 13:59:15|01612|15925|NASDAQ DMRC|446.75M|446750000|22.56|70,695|-26.49%|36|2023-04-26|15/03/2023||-0.76||8080000|2023-02-22|15/12/2022||-0.77||7830000
2023-02-18 13:59:19|01613|20958|NYSE EME|7.22B|7220000000|151.19|269,632|31.55%|39|2023-04-27|15/03/2023||1.81||2770000000|2023-02-23|15/12/2022||2.27||2890000000
2023-02-18 13:59:22|01614|16351|NASDAQ IMGN||||||39|2023-05-05|15/03/2023||-0.288||20810000|2023-02-13|15/12/2022||-0.2967||17430000
2023-02-18 13:59:26|01615|17100|NASDAQ RUTH||||||39|2023-05-05|15/03/2023||0.335||136350000|2023-02-23|15/12/2022||0.335||139240000
2023-02-18 13:59:30|01616|16533|NASDAQ TSAT||||||29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2023-02-18 13:59:35|01617|15522|NASDAQ NOTV|190.18M|190180000|7.42|1,073,047|-63.43%|37|2023-05-17|15/03/2023||-0.36||134050000|2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000
2023-02-18 13:59:38|01618|15814|NASDAQ CRMT|602.43M|602430000|94.59|84,201|-12.07%|39|2023-05-22|15/04/2023||1.54||357350000|2023-02-22|15/01/2023||0.3375||326360000
2023-02-18 13:59:41|01619|1166923|NASDAQ ARRY|3.06B|3060000000|20.32|4,241,939|118.49%|15|2023-05-09|15/03/2023||0.1273||390710000|2023-03-07|15/12/2022||0.0997||339190000
2023-02-18 13:59:43|01620|51011|NASDAQ VUZI|307.23M|307230000|4.82|959,976|-19.26%|33|2023-05-11|15/03/2023||-0.16||4040000|2023-03-17|15/12/2022||-0.15||3710000
2023-02-18 13:59:47|01621|24424|NASDAQ ATRS||||||36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2023-02-18 13:59:50|01622|1010717|NYSE WOW||||||25|2023-05-08|15/03/2023||0.1113||174710000|2023-02-23|15/12/2022||0.0836||177360000
2023-02-18 13:59:53|01623|1084220|NASDAQ REPL|1.41B|1410000000|24.82|504,003|45.32%|26|2023-05-18|15/03/2023||-0.7266||0.00|2023-02-09|15/12/2022|-0.69|-0.7456|0.00|0.00
2023-02-18 13:59:56|01624|15339|NASDAQ ADUS|1.71B|1710000000|107.32|77,671|45.85%|39|2023-05-08|15/03/2023||0.8871||252620000|2023-03-06|15/12/2022||0.9567||246310000
2023-02-18 14:00:00|01625|7999|NYSE KBH||||||39|2023-03-22|15/02/2023||1.15||1310000000|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000
2023-02-18 14:00:02|01626|1166405|NASDAQ PMVP||||||15|2023-05-11|15/03/2023||-0.46||0.00|2023-03-01|15/12/2022||-0.44||0.00
2023-02-18 14:00:06|01627|20978|NYSE ALX||||||39|2023-05-01|15/03/2023||||51700000|2023-02-13|15/12/2022|4.03||53050000|51700000
2023-02-18 14:00:09|01628|1075233|NASDAQ SRRK||||||25|2023-05-16|15/03/2023||-0.5767||0.00|2023-03-07|15/12/2022||-0.5288||0.00
2023-02-18 14:00:13|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
2023-02-18 14:00:17|01630|989659|NASDAQ TRHC|153.34M|153340000|6.16|91,583|-7.37%|27|2023-05-04|15/03/2023||-0.2491||76280000|2023-03-13|15/12/2022||-0.156||80360000
2023-02-18 14:00:23|01631|17073|NASDAQ ROCK|1.72B|1720000000|55.52|133,696|6.48%|39|2023-05-05|15/03/2023||0.58||312250000|2023-02-22|15/12/2022||0.72||332630000
2023-02-18 14:00:26|01632|16120|NASDAQ FORR||||||39|2023-05-03|15/03/2023||0.4681||131980000|2023-02-09|15/12/2022|0.45|0.33|136890000|138710000
2023-02-18 14:00:30|01633|15428|NASDAQ AOSL||||||38|2023-05-03|15/03/2023||0.6333||186870000|2023-02-06|15/12/2022|0.67|0.81|188800000|194970000
2023-02-18 14:00:35|01634|41007|NASDAQ NRC|1.15B|1150000000|46.92|36,154|18.57%|35|2023-05-02|15/03/2023|||||2023-02-14|15/12/2022|0.27||38140|
2023-02-18 14:00:40|01635|16540|NASDAQ LQDT||||||39|2023-05-04|15/03/2023||0.2||74500000|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000
2023-02-18 14:00:45|01636|16476|NASDAQ KTOS|1.46B|1460000000|11.59|741,139|-31.66%|38|2023-05-04|15/03/2023||0.082||220780000|2023-02-27|15/12/2022||0.07||242080000
2023-02-18 14:00:51|01637|51057|NYSE PARR||||||34|2023-05-09|15/03/2023||1.18||1560000000|2023-02-22|15/12/2022||1.89||1610000000
2023-02-18 14:00:54|01638|39322|NASDAQ AMCX|1.17B|1170000000|27.13|480,934|-27.48%|39|2023-05-04|15/03/2023||2.03||735440000|2023-02-17|15/12/2022|2.52|1.05|965000000|933750000
2023-02-18 14:00:57|01639|1167741|NASDAQ SEER|278.13M|278130000|4.44|356,152|-68.6%|13|2023-05-08|15/03/2023||-0.44||3900000|2023-03-02|15/12/2022||-0.424||4200000
2023-02-18 14:01:04|01640|1088201|NYSE ARLO||||||25|2023-05-03|15/03/2023||-0.07||94710000|2023-03-07|15/12/2022||-0.0963||107440000
2023-02-18 14:01:07|01641|16908|NYSE PGTI|1.29B|1290000000|21.53|323,855|9.96%|39|2023-05-03|15/03/2023||0.46||392320000|2023-02-22|15/12/2022||0.2748||330150000
2023-02-18 14:01:12|01642|41289|NASDAQ AXGN||||||37|2023-05-03|15/03/2023||-0.1656||36380000|2023-02-20|15/12/2022||-0.1125||36200000
2023-02-18 14:01:15|01643|21035|NYSE MTRN|2.3B|2300000000|111.94|145,041|25.24%|39|2023-04-27|15/03/2023||1.02||438500000|2023-02-16|15/12/2022|1.49|1.4|434600000|437270000
2023-02-18 14:01:18|01644|1141598|NYSE NOVA|2.07B|2070000000|18.03|2,804,002|5.32%|21|2023-04-26|15/03/2023||-0.3516||144180000|2023-02-22|15/12/2022||-0.4241||142430000
2023-02-18 14:01:21|01645|17057|NASDAQ RIGL|271.35M|271350000|1.570|4,156,744|-36.18%|39|2023-05-02|15/03/2023||-0.0875||22850000|2023-03-02|15/12/2022||-0.0947||36520000
2023-02-18 14:01:24|01646|17056|NASDAQ RICK||||||39|2023-05-08|15/03/2023||1.29||72880000|2023-02-09|15/12/2022|1.19|1.21|69970000|69150000
2023-02-18 14:01:28|01647|101855|NYSE QUOT||||||36|2023-05-03|15/03/2023||-0.03||77080000|2023-02-28|15/12/2022||0.00||83660000
2023-02-18 14:01:35|01648|32530|NYSE OVV|10.86B|10860000000|43.54|3,259,674|5.5%|39|2023-05-08|15/03/2023||2.52||2430000000|2023-02-27|15/12/2022||1.78||2680000000
2023-02-18 14:01:38|01649|21118|NYSE HSC||||||39|2023-05-02|15/03/2023||-0.08||444800000|2023-02-27|15/12/2022||-0.066||462040000
2023-02-18 14:01:41|01650|21029|NYSE HZO|732.09M|732090000|33.55|420,622|-28.93%|39|2023-04-27|15/03/2023||1.79||613550000|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000
2023-02-18 14:01:44|01651|1163666|NASDAQ BTRS|1.56B|1560000000|9.49|2,138,707|63.34%|15|2023-03-21|15/12/2022||-0.0777||46650000|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000
2023-02-18 14:01:50|01652|1161533|NASDAQ AMTI||||||15|2023-05-10|15/03/2023||-0.54||0.00|2023-03-17|15/12/2022||-0.5875||0.00
2023-02-18 14:01:56|01653|977673|NYSE TPB|381.14M|381140000|21.80|162,394|-36.99%|29|2023-05-03|15/03/2023||0.51||103350000|2023-02-24|15/12/2022||0.4||98610000
2023-02-18 14:02:00|01654|17143|NASDAQ SCVL|776.41M|776410000|28.58|348,495|-6.42%|37|2023-05-24|15/04/2023||0.91||327700000|2023-03-28|15/01/2023||0.8||307660000
2023-02-18 14:02:05|01655|16389|NYSE AMRX|731.66M|731660000|2.430|1,255,301|-48.84%|39|2023-05-16|15/03/2023||0.1297||537620000|2023-03-02|15/12/2022||0.2088||579840000
2023-02-18 14:02:07|01656|1171971|NASDAQ ULCC||||||12|2023-05-11|15/03/2023||-0.0655||876990000|2023-02-08|15/12/2022|0.18|0.17|906000000|938490000
2023-02-18 14:02:10|01657|32332|NYSE FC|682.74M|682740000|49.08|51,135|4.87%|40|2023-03-30|15/02/2023||0.18||63150000|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000
2023-02-18 14:02:14|01658|21084|NYSE AVNT|3.91B|3910000000|42.93|525,083|-20.26%|39|2023-04-27|15/03/2023||0.5594||872300000|2023-02-15|15/12/2022|0.39|0.27|790400000|798780000
2023-02-18 14:02:19|01659|20911|NYSE BFS|1.36B|1360000000|41.65|32,420|-11.08%|37|2023-05-04|15/03/2023||||61230000|2023-02-28|15/12/2022||||60190000
2023-02-18 14:02:22|01660|1172577|NYSE AGTI||||||12|2023-05-16|15/03/2023||0.2473||292400000|2023-03-07|15/12/2022||0.1892||272730000
2023-02-18 14:02:24|01661|1164095|NASDAQ RXT||||||16|2023-05-09|15/03/2023||0.0056||762200000|2023-02-22|15/12/2022||0.0506||776310000
2023-02-18 14:02:27|01662|999053|NASDAQ IMXI|932.49M|932490000|25.16|337,961|57.55%|25|2023-05-03|15/03/2023||0.4219||143360000|2023-03-08|15/12/2022||0.4334||155240000
2023-02-18 14:02:31|01663|20483|NYSE CIR|546.15M|546150000|26.75|93,515|-3.08%|39|2023-04-28|15/03/2023||0.1482|||2023-03-01|15/12/2022||0.3905||204200000
2023-02-18 14:02:34|01664|992755|NYSE GOLF|3.55B|3550000000|50.62|327,553|18.58%|27|2023-05-04|15/03/2023||0.99||599840000|2023-02-28|15/12/2022||-0.0288||425900000
2023-02-18 14:02:36|01665|1172768|NASDAQ PRVA|3.21B|3210000000|28.08|716,374|26.15%|13|2023-05-25|15/03/2023||0.0006||367630000|2023-02-28|15/12/2022||0.0012||332020000
2023-02-18 14:02:39|01666|1171961|NASDAQ ALHC||||||13|2023-05-15|15/03/2023||-0.1524||420640000|2023-02-28|15/12/2022||-0.297||341100000
2023-02-18 14:02:44|01667|20250|NYSE AXL||||||39|2023-05-05|15/03/2023||0.2854||1530000000|2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000
2023-02-18 14:02:48|01668|41259|NYSE ECOM||||||38|2023-02-09|15/12/2022||0.2983||48940000|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000
2023-02-18 14:02:51|01669|1166469|NYSE NUVB||||||12|2023-05-15|15/03/2023||-0.108||0.00|2023-03-09|15/12/2022||-0.1214||0.00
2023-02-18 14:02:54|01670|41000|NASDAQ MDXG||||||39|2023-04-27|15/03/2023||-0.12||51600000|2023-02-23|15/12/2022||-0.04||74530000
2023-02-18 14:02:58|01671|1097394|NYSE VAPO|50.16M|50160000|1.07|706,413|-92.34%|23|2023-05-09|15/03/2023||-0.475||18480000|2023-02-23|15/12/2022||-0.6925||16820000
2023-02-18 14:03:01|01672|992960|NYSE ADNT|4.25B|4250000000|44.60|869,237|-8.59%|27|2023-05-04|15/03/2023||0.4881||3700000000|2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000
2023-02-18 14:03:04|01673|17387|NASDAQ TRNS||||||37|2023-05-23|15/03/2023||0.5||60340000|2023-01-30|15/12/2022|0.35|0.272|57400000|56600000
2023-02-18 14:03:07|01674|1131468|NASDAQ POWW||||||21|2023-05-31|15/03/2023||0.03||63390000|2023-02-14|15/12/2022|0.05|0.01|38700000|55760000
2023-02-18 14:03:11|01675|940764|NASDAQ OCUL|482.86M|482860000|6.27|1,275,638|18.3%|35|2023-05-12|15/03/2023||-0.2525||15490000|2023-03-09|15/12/2022||-0.252||13420000
2023-02-18 14:03:14|01676|15645|NASDAQ CASH||||||37|2023-04-26|15/03/2023||2.04||210840000|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000
2023-02-18 14:03:18|01677|958235|NASDAQ MCFT||||||32|2023-05-11|15/03/2023||0.968||146070000|2023-02-08|15/12/2022|1.2|1.01|159200000|150830000
2023-02-18 14:03:21|01678|20425|NYSE AIN|3.22B|3220000000|103.53|120,710|16.98%|39|2023-04-24|15/03/2023||0.7967||253500000|2023-02-13|15/12/2022|0.75|0.67|268790000|242420000
2023-02-18 14:03:25|01679|1174617|NASDAQ FA|2.06B|2060000000|13.58|328,285|-22.09%|18|2023-05-10|15/03/2023||0.1862||189780000|2023-02-28|15/12/2022||0.291||218750000
2023-02-18 14:03:28|01680|16418|NASDAQ JBSS||||||35|2023-05-03|15/03/2023||1.31||225100000|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000
2023-02-18 14:03:32|01681|41318|NASDAQ NDLS||||||39|2023-05-11|15/03/2023||0.025||123810000|2023-03-01|15/12/2022||0.022||135790000
2023-02-18 14:03:36|01682|1071995|NASDAQ BTAI|906.27M|906270000|32.34|330,955|87.48%|25|2023-05-08|15/03/2023||-1.64||1840000|2023-03-09|15/12/2022||-1.42||1080000
2023-02-18 14:03:39|01683|15811|NASDAQ CRIS|65.94M|65940000|0.684|813,959|-79.13%|39|2023-05-04|15/03/2023||-0.1167||2620000|2023-03-09|15/12/2022||-0.13||3190000
2023-02-18 14:03:43|01684|16917|NASDAQ VBIV|140.49M|140490000|0.544|1,007,659|-62.21%|30|2023-05-08|15/03/2023||-0.07||626000|2023-02-27|15/12/2022||-0.07||1980000
2023-02-18 14:03:47|01685|15744|OTC CLVSQ|12.03M|12030000|0.076|3,993,053|-95.66%|39|2023-05-03|15/03/2023|||||2023-02-22|15/12/2022||-0.2529||30520000
2023-02-18 14:03:50|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|54.65%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2023-02-18 14:03:55|01687|41197|NYSE BCC|2.94B|2940000000|74.73|223,665|-8.6%|35|2023-05-04|15/03/2023||2.54||1880000000|2023-02-21|15/12/2022||2.96||1780000000
2023-02-18 14:03:57|01688|1173360|NASDAQ FLYW||||||12|2023-05-09|15/03/2023||-0.07||79430000|2023-02-28|15/12/2022||-0.1227||65440000
2023-02-18 14:04:00|01689|16249|NASDAQ HCKT|581.05M|581050000|21.67|200,567|12.63%|39|2023-05-09|15/03/2023||0.38||73720000|2023-02-21|15/12/2022||0.3333||67050000
2023-02-18 14:04:04|01690|1081674|NASDAQ IIIV|809.84M|809840000|24.37|152,415|-5.43%|25|2023-05-08|15/03/2023||0.38||90160000|2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000
2023-02-18 14:04:07|01691|39235|NYSE SKT|2.01B|2010000000|18.43|720,438|7.9%|39|2023-05-03|15/03/2023||0.2||72720000|2023-02-21|15/12/2022||0.1836||109090000
2023-02-18 14:04:11|01692|1167037|NYSE GATO||||||17|2023-05-05|15/03/2023||0.0358|||2023-03-27|15/12/2022||0.14||63000000
2023-02-18 14:04:14|01693|16899|NASDAQ PETS||||||35|2023-05-08|15/03/2023||0.1733||70430000|2023-02-06|15/12/2022|0.00|0.21|58900000|62910000
2023-02-18 14:04:17|01694|1153168|NASDAQ PHAT|399.51M|399510000|9.71|317,163|-47.71%|18|2023-05-09|15/03/2023||-1.44||1660000|2023-03-23|15/12/2022||-1.35||0.00
2023-02-18 14:04:21|01695|40065|NASDAQ ICPT||||||39|2023-05-04|15/03/2023||-0.5958||75350000|2023-03-01|15/12/2022||-0.2211||78270000
2023-02-18 14:04:23|01696|1123797|NASDAQ DTIL||||||22|2023-05-10|15/03/2023||-0.2442||6810000|2023-03-14|15/12/2022||-0.2023||6810000
2023-02-18 14:04:28|01697|1096237|NASDAQ ALLO||||||21|2023-05-10|15/03/2023||-0.6886||4900|2023-02-23|15/12/2022||-0.6996||60640
2023-02-18 14:04:31|01698|16314|NASDAQ HWKN|870.93M|870930000|41.37|56,148|-4.74%|36|2023-06-01|15/03/2023||0.512||201290000|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000
2023-02-18 14:04:34|01699|16949|NASDAQ PPBI|3.2B|3200000000|33.70|417,910|-12.17%|39|2023-04-25|15/03/2023||0.7243||200450000|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000
2023-02-18 14:04:40|01700|15438|NASDAQ ARAY||||||39|2023-04-25|15/03/2023||0.0118||114430000|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000
2023-02-18 14:04:43|01701|1096533|NASDAQ VLDR|300.24M|300240000|1.26|2,379,750|-69.57%|20|2023-05-08|15/03/2023||-0.1125||10200000|2023-02-23|15/12/2022||-0.1314||12740000
2023-02-18 14:04:46|01702|101922|NASDAQ PAHC|663.04M|663040000|16.37|144,820|-22.12%|36|2023-05-08|15/03/2023||0.3303||247370000|2023-02-08|15/12/2022|0.34|0.3|244600000|246600000
2023-02-18 14:04:52|01703|15393|NASDAQ AMKR|6.49B|6490000000|26.51|997,192|9.59%|39|2023-05-01|15/03/2023||0.5324||1640000000|2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000
2023-02-18 14:04:56|01704|41295|NASDAQ LIND|582.43M|582430000|10.96|268,762|-36.57%|30|2023-05-04|15/03/2023||-0.0167||124030000|2023-02-28|15/12/2022||-0.4598||94270000
2023-02-18 14:04:58|01705|1153167|NASDAQ ONEW|475.37M|475370000|30.15|94,088|-40.5%|20|2023-05-11|15/03/2023||1.75||466030000|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000
2023-02-18 14:05:01|01706|1052375|NASDAQ RMNI||||||25|2023-05-11|15/03/2023||0.0725||104310000|2023-03-01|15/12/2022||0.06||103910000
2023-02-18 14:05:05|01707|17617|NASDAQ ZIXI||||||36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2023-02-18 14:05:09|01708|17164|NASDAQ SHEN||||||39|2023-05-04|15/03/2023||-0.0095||69060000|2023-03-01|15/12/2022||-0.037||67790000
2023-02-18 14:05:12|01709|953808|NYSE EVH|3.29B|3290000000|33.05|929,308|40.7%|32|2023-05-03|15/03/2023||0.1004||404090000|2023-02-22|15/12/2022||0.0977||372930000
2023-02-18 14:05:14|01710|1163373|NASDAQ EOSE|162.94M|162940000|1.95|2,595,451|-40.55%|13|2023-05-10|15/03/2023||-0.6202||9090000|2023-02-23|15/12/2022||-0.7592||3760000
2023-02-18 14:05:18|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
2023-02-18 14:05:22|01712|30677|NASDAQ APYX||||||39|2023-05-15|15/03/2023||-0.165||10790000|2023-03-15|15/12/2022||-0.1425||12940000
2023-02-18 14:05:25|01713|48411|NASDAQ AERI|753.62M|753620000|15.25|1,547,105|134.62%|35|2023-02-23|15/12/2022||-0.4531||38370000|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000
2023-02-18 14:05:30|01714|1167959|NASDAQ BCAB|176.15M|176150000|3.72|685,895|-43.72%|14|2023-05-10|15/03/2023||-0.7964||0.00|2023-03-23|15/12/2022||-0.7256||1500000
2023-02-18 14:05:34|01715|20613|NYSE BXC|818.25M|818250000|90.49|76,264|3.31%|39|2023-05-02|15/03/2023||3.51||927210000|2023-02-21|15/12/2022||3.73||939570000
2023-02-18 14:05:37|01716|16798|NASDAQ OFLX||||||25|2023-04-20|15/03/2023|||||2023-02-13|15/12/2022||||
2023-02-18 14:05:40|01717|1171835|NASDAQ PCT|1.16B|1160000000|7.08|1,197,103|14.56%|13|2023-05-15|15/03/2023||-0.1708||1350000|2023-03-02|15/12/2022||-0.1421||0.00
2023-02-18 14:05:43|01718|31075|NASDAQ VSTM|121.85M|121850000|0.580|901,363|-53.62%|39|2023-05-11|15/03/2023||-0.095||33330|2023-03-14|15/12/2022||-0.098||0.00
2023-02-18 14:05:47|01719|41245|NYSE TMHC|3.87B|3870000000|35.84|883,064|24.01%|39|2023-04-26|15/03/2023||1.33||1540000000|2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000
2023-02-18 14:05:51|01720|986076|NASDAQ ATOM|155.34M|155340000|6.48|163,894|-63.37%|27|2023-05-04|15/03/2023||-0.17||0.00|2023-02-15|15/12/2022|-0.18|-0.17|500000|
2023-02-18 14:05:54|01721|1114557|NASDAQ GCMG|1.61B|1610000000|8.64|234,163|-15.54%|24|2023-05-10|15/03/2023||0.1144||99710000|2023-02-14|15/12/2022|0.11|0.13|99830000|101730000
2023-02-18 14:05:57|01722|1137411|NASDAQ STOK||||||21|2023-05-09|15/03/2023||-0.7133||5000000|2023-03-08|15/12/2022||-0.713||2860000
2023-02-18 14:06:01|01723|101902|NASDAQ ALDX||||||35|2023-05-16|15/03/2023||-0.4742||0.00|2023-03-30|15/12/2022||-0.3132||0.00
2023-02-18 14:06:03|01724|1131054|NYSE RMO||||||16|2023-03-28|15/12/2022||-0.2383||10570000|2022-11-14|15/09/2022||-0.217||10310000
2023-02-18 14:06:07|01725|15416|NASDAQ ANDE|1.5B|1500000000|45.21|202,391|17.52%|39|2023-05-08|15/03/2023||0.19||3940000000|2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000
2023-02-18 14:06:10|01726|102083|NASDAQ XXII|212.29M|212290000|0.986|1,096,588|-57.86%|31|2023-05-10|15/03/2023||-0.0616||20990000|2023-03-08|15/12/2022||-0.0617||19760000
2023-02-18 14:06:12|01727|1174428|NASDAQ VERV||||||12|2023-05-09|15/03/2023||-0.772||400000|2023-03-13|15/12/2022||-0.7551||442860
2023-02-18 14:06:15|01728|32546|NASDAQ GRPN||||||39|2023-05-03|15/03/2023||-0.0682||152590000|2023-02-15|15/12/2022||-0.3302||160100000
2023-02-18 14:06:18|01729|16338|NASDAQ IESC||||||27|2023-05-05|15/03/2023|||||2023-02-03|15/12/2022|1.29||574900000|
2023-02-18 14:06:21|01730|1053090|NASDAQ FNKO|578.46M|578460000|11.46|704,766|-33.72%|25|2023-05-04|15/03/2023||0.02||285840000|2023-03-01|15/12/2022||-0.06||322450000
2023-02-18 14:06:24|01731|1167577|NYSE PRG|1.17B|1170000000|23.42|386,209|-35.84%|15|2023-04-27|15/03/2023||0.656||652080000|2023-02-22|15/12/2022||0.5867||600470000
2023-02-18 14:06:28|01732|15965|NASDAQ ECHO||||||36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2023-02-18 14:06:31|01733|1014086|NASDAQ MRSN|607.62M|607620000|6.09|1,105,532|57.36%|25|2023-05-08|15/03/2023||-0.5464||10000000|2023-03-01|15/12/2022||-0.4944||15280000
2023-02-18 14:06:35|01734|940835|NASDAQ MRNS|363.2M|363200000|7.32|367,899|-34.88%|33|2023-05-03|15/03/2023||-0.7217||7230000|2023-03-13|15/12/2022||-0.6223||9070000
2023-02-18 14:06:39|01735|955564|NASDAQ MCRB|656.6M|656600000|5.27|721,933|-35.89%|31|2023-05-04|15/03/2023||-0.508||3140000|2023-03-08|15/12/2022||-0.455||6000000
2023-02-18 14:06:42|01736|1166744|NASDAQ STTK||||||13|2023-05-11|15/03/2023||-0.6338||0.00|2023-03-14|15/12/2022||-0.6296||45000
2023-02-18 14:06:46|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
2023-02-18 14:06:49|01738|102920|NASDAQ TBPH||||||34|2023-05-09|15/03/2023||-0.2225||14630000|2023-02-27|15/12/2022||-0.0767||15400000
2023-02-18 14:06:52|01739|1168028|NASDAQ MASS||||||14|2023-05-10|15/03/2023||-0.3051||9090000|2023-03-28|15/12/2022||-0.2546||11430000
2023-02-18 14:06:54|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
2023-02-18 14:06:57|01741|6425|NASDAQ ATLC||||||26|2023-05-09|15/03/2023||1.39||298680000|2023-03-14|15/12/2022||1.51||290540000
2023-02-18 14:07:00|01742|1097629|NYSE REZI||||||24|2023-05-02|15/03/2023||0.4625||1500000000|2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000
2023-02-18 14:07:04|01743|1163765|NASDAQ APPH|127.2M|127200000|0.86|3,743,860|-72.97%|13|2023-05-15|15/03/2023||-0.23||20600000|2023-02-23|15/12/2022||-0.345||4200000
2023-02-18 14:07:07|01744|994771|NASDAQ ORGO||||||25|2023-05-10|15/03/2023||0.0359||108880000|2023-03-01|15/12/2022||0.055||122050000
2023-02-18 14:07:10|01745|1137410|NASDAQ AKRO||||||20|2023-05-17|15/03/2023||-0.8664||0.00|2023-03-20|15/12/2022||-0.7832||0.00
2023-02-18 14:07:14|01746|16469|NASDAQ KOPN|130.11M|130110000|1.220|642,332|-55.47%|39|2023-05-09|15/03/2023||-0.03||12360000|2023-03-14|15/12/2022||-0.0396||12390000
2023-02-18 14:07:17|01747|1009132|NYSE LBRT||||||25|2023-04-19|15/03/2023||0.8288||1260000000|2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000
2023-02-18 14:07:20|01748|1163507|NASDAQ VITL||||||17|2023-05-09|15/03/2023||0.0226||98320000|2023-03-22|15/12/2022||0.0237||96480000
2023-02-18 14:07:24|01749|15765|NASDAQ CNTY||||||33|2023-05-09|15/03/2023||0.0532||104510000|2023-03-10|15/12/2022||0.0381||104460000
2023-02-18 14:07:27|01750|24324|NYSE WD|3.05B|3050000000|92.52|155,327|-33.04%|39|2023-05-03|15/03/2023||1.2||294110000|2023-02-21|15/12/2022||1.72||328360000
2023-02-18 14:07:30|01751|1053089|NASDAQ SPRO|88.54M|88540000|1.71|421,768|-81.31%|25|2023-05-11|15/03/2023||-0.3||1800000|2023-04-03|15/12/2022||-0.3533||866670
2023-02-18 14:07:34|01752|21093|NYSE GIC|1.1B|1100000000|28.99|39,872|-5.11%|38|2023-05-02|15/03/2023||0.405||276900000|2023-02-28|15/12/2022||0.37||260160000
2023-02-18 14:07:37|01753|32540|NASDAQ BCOV|297.45M|297450000|7.07|120,359|-9.13%|39|2023-04-26|15/03/2023||0.02||49810000|2023-02-23|15/12/2022||-0.0133||49780000
2023-02-18 14:07:40|01754|41216|NASDAQ PGEN||||||36|2023-05-10|15/03/2023||-0.1025||6230000|2023-03-02|15/12/2022||-0.1||6210000
2023-02-18 14:07:43|01755|1073210|NASDAQ GSHD|1.58B|1580000000|40.66|237,245|-55.12%|24|2023-04-25|15/03/2023||0.0086||53760000|2023-02-22|15/12/2022||0.1268||51810000
2023-02-18 14:07:46|01756|15560|NASDAQ ALBO||||||39|2023-05-11|15/03/2023||-1.62||14010000|2023-03-15|15/12/2022||-1.99||9880000
2023-02-18 14:07:50|01757|941754|NASDAQ RCEL|240.56M|240560000|9.55|77,214|10.4%|22|2023-05-11|15/03/2023||-0.275||8850000|2023-02-23|15/12/2022||-0.2421||8800000
2023-02-18 14:07:54|01758|42593|NASDAQ KPTI||||||37|2023-05-11|15/03/2023||-0.3222||41100000|2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000
2023-02-18 14:07:59|01759|15395|NASDAQ AMOT||||||34|2023-05-03|15/03/2023||0.41||133150000|2023-03-15|15/12/2022||0.505||126170000
2023-02-18 14:08:02|01760|17604|NASDAQ YORW||||||35|2023-05-09|15/03/2023||0.33||15000000|2023-03-07|15/12/2022||0.32||14000000
2023-02-18 14:08:05|01761|16295|NASDAQ HSII||||||39|2023-04-24|15/03/2023||0.715||247770000|2023-02-27|15/12/2022||0.6433||224690000
2023-02-18 14:08:08|01762|20183|NYSE PMT||||||39|2023-05-04|15/03/2023||0.341||105000000|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000
2023-02-18 14:08:11|01763|986081|NASDAQ PAVM|44.56M|44560000|0.455|634,233|-71.38%|28|2023-05-23|15/03/2023||-0.21||675000|2023-04-13|15/12/2022||-0.2533||275000
2023-02-18 14:08:13|01764|1152339|NASDAQ IGMS||||||19|2023-05-10|15/03/2023||-1.48||1860000|2023-03-28|15/12/2022||-1.53||304780
2023-02-18 14:08:16|01765|1123581|NASDAQ GOEV|386.19M|386190000|0.880|14,424,060|-85.38%|17|2023-05-15|15/03/2023||-0.3||22750000|2023-03-27|15/12/2022||-0.35||0.00
2023-02-18 14:08:19|01766|31055|NASDAQ HEAR||||||38|2023-05-10|15/03/2023||-0.3517||48670000|2023-03-08|15/12/2022||0.2043||110450000
2023-02-18 14:08:23|01767|40072|NASDAQ LAND|646.88M|646880000|18.64|186,096|-37.93%|38|2023-05-09|15/03/2023||-0.07||22580000|2023-02-21|15/12/2022||-0.066||24520000
2023-02-18 14:08:30|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|0.72%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2023-02-18 14:08:34|01769|8262|NYSE PBI||||||35|2023-05-03|15/03/2023||-0.0033||864330000|2023-01-31|15/12/2022|0.06|0.0767|908690000|960020000
2023-02-18 14:08:37|01770|960616|NASDAQ DSKE|379.19M|379190000|8.450|313,859|-25.55%|26|2023-05-10|15/03/2023||0.115||427640000|2023-02-06|15/12/2022|0.25|0.06|408200000|398030000
2023-02-18 14:08:40|01771|1056454|NASDAQ CUE|136.88M|136880000|3.18|110,482|-51%|25|2023-05-15|15/03/2023||-0.2667||366670|2023-03-29|15/12/2022||-0.295||103750
2023-02-18 14:08:43|01772|16807|NASDAQ OMER|281.03M|281030000|4.48|1,093,748|-33.83%|38|2023-05-11|15/03/2023||-0.59||11970000|2023-03-01|15/12/2022||-0.5864||0.00
2023-02-18 14:08:47|01773|21249|NYSE ENS|3.72B|3720000000|91.00|204,134|26.27%|39|2023-05-31|15/03/2023||1.33||954430000|2023-02-08|15/12/2022|1.27|1.23|920200000|926430000
2023-02-18 14:08:50|01774|40985|NASDAQ EPZM||||||37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2023-02-18 14:08:53|01775|29721|NYSE VSH||||||39|2023-05-10|15/03/2023||0.5525||854500000|2023-02-08|15/12/2022|0.69|0.79|855300000|881880000
2023-02-18 14:08:56|01776|16095|NASDAQ VERU||||||37|2023-05-10|15/03/2023||-0.3275||5360000|2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000
2023-02-18 14:08:59|01777|985960|NASDAQ VTGN|43.21M|43210000|0.197|7,664,254|-86.61%|26|2023-02-07|15/12/2022|-0.05|-0.0683|179600|310100|2022-11-10|15/09/2022|-0.08|-0.07|-892500|340030
2023-02-18 14:09:03|01778|1131528|NASDAQ RLMD|110.46M|110460000|3.67|676,422|-80.36%|22|2023-05-10|15/03/2023||-1.21||0.00|2023-03-22|15/12/2022||-1.33||0.00
2023-02-18 14:09:06|01779|41336|NASDAQ ISEE||||||39|2023-05-03|15/03/2023||-0.3946||0.00|2023-02-28|15/12/2022||-0.3746||0.00
2023-02-18 14:09:09|01780|30710|NYSE CVM||||||30|2023-05-16|15/03/2023||-0.15|||2023-02-13|15/12/2022|-0.18|-0.16||
2023-02-18 14:09:15|01781|1055906|NYSE CURO||||||25|2023-05-01|15/03/2023||0.2302||233850000|2023-02-23|15/12/2022||-0.1242||223930000
2023-02-18 14:09:18|01782|1172578|NASDAQ SWIM|469.66M|469660000|4.01|551,030|-76.22%|13|2023-06-01|15/03/2023||-0.0071||140580000|2023-03-09|15/12/2022||-0.0825||102650000
2023-02-18 14:09:22|01783|949615|NASDAQ KALV||||||32|2023-03-09|15/01/2023||-0.984||0.00|2022-12-08|15/10/2022|-0.9|-1.06|0.00|
2023-02-18 14:09:24|01784|17175|NASDAQ SIGA|511.17M|511170000|7.000|764,163|12.54%|30|2023-05-04|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 14:09:28|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|0.64%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2023-02-18 14:09:30|01786|1172513|NASDAQ RXRX|1.51B|1510000000|7.99|1,166,824|-24.84%|11|2023-05-10|15/03/2023||-0.3633||9980000|2023-03-22|15/12/2022||-0.2892||28030000
2023-02-18 14:09:32|01787|1175843|NASDAQ IVVD|215.79M|215790000|1.95|298,655|-69.86%|12|2023-05-12|15/03/2023||-0.42|||2023-03-29|15/12/2022||-0.36||0.00
2023-02-18 14:09:35|01788|1161406|NASDAQ PLRX|1.83B|1830000000|31.43|784,042|206.04%|17|2023-05-08|15/03/2023||-0.7051||937500|2023-03-14|15/12/2022||-0.7002||1430000
2023-02-18 14:09:38|01789|1174611|NASDAQ XMTR||||||13|2023-05-10|15/03/2023||-0.2058||113190000|2023-03-16|15/12/2022||-0.2771||104310000
2023-02-18 14:09:41|01790|16434|NASDAQ JOUT||||||39|2023-05-05|15/03/2023||0.79||184100000|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000
2023-02-18 14:09:44|01791|1167038|NYSE MAX|920.5M|920500000|14.72|204,920|20.66%|13|2023-05-11|15/03/2023||-0.1258||143620000|2023-02-23|15/12/2022||-0.1784||113750000
2023-02-18 14:09:50|01792|30761|NASDAQ FLL|346.4M|346400000|10.070|104,383|11.89%|39|2023-05-08|15/03/2023||-0.0533||50550000|2023-03-06|15/12/2022||-0.1028||39780000
2023-02-18 14:09:54|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|7.16%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2023-02-18 14:09:57|01794|1173828|NASDAQ LFST||||||12|2023-05-08|15/03/2023||-0.0782||233350000|2023-03-09|15/12/2022||-0.12||217140000
2023-02-18 14:10:01|01795|17541|NASDAQ WERN|2.98B|2980000000|47.08|507,104|10.26%|39|2023-04-20|15/03/2023||0.742||848170000|2023-02-07|15/12/2022|0.99|0.92|861490000|848740000
2023-02-18 14:10:04|01796|20705|NYSE MYE||||||38|2023-05-08|15/03/2023||0.49||241800000|2023-03-09|15/12/2022||0.29||220630000
2023-02-18 14:10:07|01797|1175117|NYSE LAW|482.93M|482930000|8.16|340,426|-77.33%|12|2023-05-11|15/03/2023||-0.2464||34810000|2023-02-23|15/12/2022||-0.3076||31460000
2023-02-18 14:10:13|01798|15639|NASDAQ CAMP||||||39|2023-04-19|15/02/2023||0.032||76830000|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000
2023-02-18 14:10:16|01799|1010656|NASDAQ GTHX|203.46M|203460000|4.02|1,433,460|-58.34%|25|2023-05-03|15/03/2023||-0.7886||12290000|2023-02-22|15/12/2022||-0.805||9840000
2023-02-18 14:10:19|01800|1174520|NYSE BHG||||||13|2023-05-03|15/03/2023||-0.0686||795780000|2023-03-01|15/12/2022||-0.4935||1730000000
2023-02-18 14:10:22|01801|1169335|NYSE ONTF||||||12|2023-05-10|15/03/2023||-0.0683||46360000|2023-02-28|15/12/2022||-0.0771||46180000
2023-02-18 14:10:26|01802|40070|NASDAQ HGEN|20.23M|20230000|0.1699|3,275,207|-91.01%|34|2023-05-11|15/03/2023||-0.09||0.00|2023-03-28|15/12/2022||-0.062||0.00
2023-02-18 14:10:29|01803|1166959|NASDAQ ALGS||||||15|2023-05-08|15/03/2023||-0.455||1430000|2023-03-21|15/12/2022||-0.48||1720000
2023-02-18 14:10:32|01804|960580|NASDAQ CTMX|155.96M|155960000|2.360|2,603,647|-42.44%|29|2023-05-04|15/03/2023||-0.222||12830000|2023-03-02|15/12/2022||-0.2359||18080000
2023-02-18 14:10:35|01805|960944|NASDAQ AKTS||||||27|2023-05-10|15/03/2023||-0.26||7610000|2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000
2023-02-18 14:10:39|01806|1011049|NASDAQ SSTI||||||25|2023-05-09|15/03/2023||0.05||22540000|2023-02-22|15/12/2022||-0.0014||21380000
2023-02-18 14:10:42|01807|15989|NASDAQ EHTH||||||39|2023-04-27|15/03/2023||-0.8676||107350000|2023-02-28|15/12/2022||0.5625||179010000
2023-02-18 14:10:45|01808|1143675|NASDAQ CFB||||||17|2023-04-19|15/03/2023||0.33||61780000|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000
2023-02-18 14:10:49|01809|1167423|NASDAQ OLMA|182.5M|182500000|4.55|165,945|-5.01%|15|2023-05-09|15/03/2023||-0.67||0.00|2023-02-27|15/12/2022||-0.652||0.00
2023-02-18 14:10:52|01810|1050114|NASDAQ KRYS|2.01B|2010000000|78.25|171,960|19.78%|25|2023-05-08|15/03/2023||-0.73||21040000|2023-03-14|15/12/2022||-1.26||0.00
2023-02-18 14:10:59|01811|41316|NASDAQ NVEE||||||35|2023-05-10|15/03/2023||1.14||204820000|2023-02-23|15/12/2022||1.6||205420000
2023-02-18 14:11:01|01812|1050151|NASDAQ FUV|13.06M|13060000|1.96|543,506|-98.25%|24|2023-04-03|15/12/2022||-4.9||5640000|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000
2023-02-18 14:11:05|01813|16459|NASDAQ KIRK||||||38|2023-05-30|15/04/2023||-0.63||103140000|2023-03-17|15/01/2023||0.04||164780000
2023-02-18 14:11:08|01814|50983|NASDAQ CLPT|226.88M|226880000|9.24|69,499|12.41%|36|2023-05-16|15/03/2023||-0.17||5600000|2023-02-28|15/12/2022||-0.18||5200000
2023-02-18 14:11:11|01815|1172512|NASDAQ EBET|14.82M|14820000|0.59|2,695,240|-93.93%|12|2023-05-09|15/03/2023||-0.27||19000000|2023-02-13|15/12/2022|-0.53|-0.27|14410000|18900000
2023-02-18 14:11:18|01816|29761|NASDAQ AVTA||||||39|2023-05-10|15/03/2023||0.885||248180000|2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000
2023-02-18 14:11:21|01817|17614|NASDAQ TCRT|152.3M|152300000|0.636|1,378,795|-22.23%|39|2023-05-11|15/03/2023||-0.0533||0.00|2023-03-07|15/12/2022||-0.052||0.00
2023-02-18 14:11:25|01818|41223|NYSE CWENa||||||38|2023-05-04|15/03/2023||-0.0343||263260000|2023-02-23|15/12/2022||-2.05||360210000
2023-02-18 14:11:29|01819|17089|NASDAQ RRGB|152.59M|152590000|9.58|251,929|-44.66%|39|2023-05-23|15/03/2023||-0.34||398350000|2023-02-28|15/12/2022||-0.6233||289010000
2023-02-18 14:11:32|01820|949588|NYSE CCRD|272.41M|272410000|34.00|23,208|-1.45%|27|2023-05-04|15/03/2023||0.21||15290000|2023-02-16|15/12/2022|0.24|0.33|15800000|15200000
2023-02-18 14:11:35|01821|1172722|NASDAQ AVAH|228.68M|228680000|1.23|520,597|-75.45%|10|2023-05-23|15/03/2023||-0.0275||454330000|2023-03-27|15/12/2022||-0.0196||448160000
2023-02-18 14:11:40|01822|31050|NASDAQ MEIP|42.64M|42640000|0.320|1,216,554|-84.54%|32|2023-05-11|15/03/2023||-0.118||2240000|2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000
2023-02-18 14:11:44|01823|16771|NASDAQ NVEC||||||37|2023-05-03|15/03/2023|||||2023-01-25|15/12/2022|0.88||7400000|
2023-02-18 14:11:54|01824|997802|NASDAQ BYSI|79.02M|79020000|2.03|1,048,848|-24.54%|24|2023-04-28|15/12/2022||-0.28||390000|2022-12-22|15/09/2022||-0.23||340000
2023-02-18 14:11:57|01825|976450|NASDAQ BATRA||||||30|2023-05-10|15/03/2023||0.15||24500000|2023-03-01|15/12/2022||-0.5||85500000
2023-02-18 14:12:00|01826|1173127|NASDAQ BYRN|189.8M|189800000|8.68|56,080|-3.88%|13|2023-04-11|15/02/2023||0.00||12420000|2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000
2023-02-18 14:12:07|01827|30809|NYSE INFU|204.7M|204700000|9.80|38,677|-4.3%|38|2023-05-17|15/03/2023||0.0167||28730000|2023-03-23|15/12/2022||0.0433||30800000
2023-02-18 14:12:11|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|29.46%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2023-02-18 14:12:14|01829|24310|NYSE TTI||||||39|2023-05-09|15/03/2023||0.0586||144930000|2023-02-27|15/12/2022||0.0321||135500000
2023-02-18 14:12:18|01830|949598|NYSE NXRT|1.25B|1250000000|48.61|125,863|-42.05%|32|2023-04-25|15/03/2023||-0.1333||66840000|2023-02-21|15/12/2022||1.56||67030000
2023-02-18 14:12:21|01831|940830|NASDAQ MARA|899.69M|899690000|7.70|28,651,517|-70.06%|35|2023-05-17|15/03/2023||-0.077||60710000|2023-03-27|15/12/2022||-0.1645||38130000
2023-02-18 14:12:25|01832|15590|NYSE AX|3B|3000000000|50.24|298,486|-7.22%|38|2023-04-27|15/03/2023||1.17||222380000|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000
2023-02-18 14:12:28|01833|52674|NASDAQ CDXC||||||34|2023-05-11|15/03/2023||-0.025||20450000|2023-03-09|15/12/2022||-0.022||21220000
2023-02-18 14:12:31|01834|16552|NASDAQ LUNA||||||33|2023-05-11|15/03/2023||0.04||26500000|2023-03-09|15/12/2022||0.0925||33020000
2023-02-18 14:12:34|01835|48662|NYSE AMPE||||||29|2023-03-08|15/12/2022||-0.3||0.00|2022-11-29|15/09/2022|-0.43|-0.3||0.00
2023-02-18 14:12:38|01836|17278|NYSE STXS|197.96M|197960000|2.660|180,725|-45.82%|39|2023-05-09|15/03/2023||-0.055||7700000|2023-03-03|15/12/2022||-0.0667||8500000
2023-02-18 14:12:41|01837|17553|NASDAQ WINA|998.14M|998140000|290.17|12,332|32.09%|33|2023-04-18|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 14:12:45|01838|17235|NASDAQ SPPI|166.01M|166010000|0.832|1,949,516|9.87%|39|2023-05-11|15/03/2023||-0.0633||10960000|2023-03-08|15/12/2022||-0.105||8380000
2023-02-18 14:12:48|01839|942492|NASDAQ SIEN||||||34|2023-05-09|15/03/2023||-0.11||24630000|2023-03-14|15/12/2022||-0.15||25850000
2023-02-18 14:12:51|01840|1137415|NASDAQ CMBM|605.59M|605590000|22.40|118,839|-7.32%|19|2023-05-04|15/03/2023||0.2133||79470000|2023-02-16|15/12/2022|0.36|0.25|84510000|82340000
2023-02-18 14:12:55|01841|16471|NASDAQ KRNY|651.14M|651140000|10.03|242,091|-23.2%|38|2023-04-27|15/03/2023||0.19||47460000|2023-01-26|15/12/2022|0.03|0.13|48600000|48820000
2023-02-18 14:12:58|01842|985717|NASDAQ PLSE|102.75M|102750000|2.79|82,323|-54.19%|27|2023-05-09|15/03/2023||-0.4||621000|2023-03-16|15/12/2022||-0.24||0.00
2023-02-18 14:13:00|01843|1175347|NASDAQ CTKB|1.56B|1560000000|11.54|628,547|-22.13%|10|2023-05-10|15/03/2023||0.025||47610000|2023-02-28|15/12/2022||0.0425||50220000
2023-02-18 14:13:03|01844|958168|NYSE OOMA||||||32|2023-05-23|15/04/2023||0.135||57030000|2023-03-07|15/01/2023||0.1433||56400000
2023-02-18 14:13:06|01845|24427|NYSE URG|298.54M|298540000|1.1400|1,164,927|-5%|37|2023-05-05|15/03/2023||0.01||6500000|2023-03-03|15/12/2022||-0.015||0.00
2023-02-18 14:13:10|01846|17559|NASDAQ WLDN||||||39|2023-05-04|15/03/2023||0.04||60200000|2023-03-09|15/12/2022||0.4475||64840000
2023-02-18 14:13:13|01847|15935|NASDAQ DRRX|124.88M|124880000|5.1000|73,892|-25.92%|38|2023-03-08|15/12/2022||-0.0433||4120000|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000
2023-02-18 14:13:16|01848|15402|NASDAQ AMRS||||||39|2023-05-15|15/03/2023||-0.12||106930000|2023-02-28|15/12/2022||-0.24||104100000
2023-02-18 14:13:19|01849|1166361|NASDAQ TSHA||||||12|2023-05-09|15/03/2023||-0.4799||0.00|2023-03-01|15/12/2022||-0.4093||10000000
2023-02-18 14:13:22|01850|17296|NASDAQ SYBT||||||37|2023-04-26|15/03/2023||0.952||85340000|2023-01-25|15/12/2022|1.01|0.97|88610000|86340000
2023-02-18 14:13:26|01851|16412|NASDAQ JACK|1.68B|1680000000|81.54|372,681|-10.27%|40|2023-05-17|15/03/2023||1.13||381170000|2023-03-01|15/12/2022||1.74||507050000
2023-02-18 14:13:29|01852|48372|NYSE KODK||||||38|2023-05-09|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 14:13:32|01853|985884|NASDAQ NMTR||||||24|2023-03-22|15/12/2022||-0.0417||0.00|2022-11-08|15/09/2022|-0.72|-0.82||0.00
2023-02-18 14:13:36|01854|100209|NASDAQ EGRX|400.89M|400890000|30.80|136,948|-34.52%|34|2023-05-08|15/03/2023||0.925||61000000|2023-03-01|15/12/2022||0.83||64260000
2023-02-18 14:13:40|01855|1055294|NASDAQ OSW|1.01B|1010000000|10.88|365,914|5.02%|22|2023-05-10|15/03/2023||0.0975||161920000|2023-03-01|15/12/2022||0.1125||164300000
2023-02-18 14:13:42|01856|1175329|NASDAQ BASE||||||11|2023-06-08|15/04/2023||-0.2973||39790000|2023-03-09|15/01/2023||-0.3344||38240000
2023-02-18 14:13:45|01857|1169489|NASDAQ APR||||||12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2023-02-18 14:13:49|01858|8070|NYSE ARCH||||||38|2023-04-27|15/03/2023||12.51||831840000|2023-02-16|15/12/2022|14.57|11.27|859460000|820080000
2023-02-18 14:13:55|01859|949611|NASDAQ TXMD|49.89M|49890000|5.2700|133,992|-56.08%|33|2023-05-04|15/03/2023||-0.45||27200000|2023-02-23|15/12/2022||-0.41||33200000
2023-02-18 14:13:58|01860|1043334|NASDAQ REKR|97.83M|97830000|1.80|521,647|-61.04%|25|2023-05-16|15/03/2023||-0.16||6830000|2023-03-08|15/12/2022||-0.195||6420000
2023-02-18 14:14:03|01861|953051|NASDAQ STKS||||||32|2023-05-15|15/03/2023||0.1325||83930000|2023-03-30|15/12/2022||0.1725||89730000
2023-02-18 14:14:07|01862|32353|NASDAQ WW|299.74M|299740000|4.25|1,471,610|-61.29%|39|2023-05-04|15/03/2023||-0.2621||246190000|2023-02-28|15/12/2022||0.0139||224320000
2023-02-18 14:14:10|01863|942488|NASDAQ VBTX||||||32|2023-04-24|15/03/2023||0.8783||122450000|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000
2023-02-18 14:14:14|01864|40981|NASDAQ CMRX||||||39|2023-05-11|15/03/2023||-0.2282||75000|2023-03-02|15/12/2022||-0.2371||580000
2023-02-18 14:14:17|01865|940814|NYSE RYI|1.55B|1550000000|41.69|198,187|68.04%|35|2023-05-03|15/03/2023||0.71||1040000000|2023-02-22|15/12/2022||0.72||1220000000
2023-02-18 14:14:20|01866|1073762|NASDAQ CLBK||||||24|2023-04-26|15/03/2023||0.21||68900000|2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000
2023-02-18 14:14:23|01867|31172|NASDAQ CHUY|662.98M|662980000|36.84|95,962|23.75%|39|2023-05-09|15/03/2023||0.2957||107090000|2023-02-16|15/12/2022|0.27|0.2|104100000|102810000
2023-02-18 14:14:28|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
2023-02-18 14:14:30|01869|1162161|NASDAQ PCVX|3.49B|3490000000|44.22|718,078|114.45%|15|2023-05-09|15/03/2023||-0.76||0.00|2023-03-27|15/12/2022||-0.8405||0.00
2023-02-18 14:14:34|01870|16882|NASDAQ PCYO|212.52M|212520000|8.86|94,910|-25.55%|36|2023-04-11|15/02/2023|||||2023-01-09|15/11/2022|0.01||1300000|
2023-02-18 14:14:38|01871|24337|NYSE VGR||||||39|2023-05-09|15/03/2023||||334000000|2023-02-15|15/12/2022|0.31|0.23|363800000|335300000
2023-02-18 14:14:41|01872|15535|NASDAQ BCRX||||||39|2023-05-10|15/03/2023||-0.1825||75620000|2023-02-21|15/12/2022||-0.1664||75570000
2023-02-18 14:14:44|01873|1172517|NASDAQ SKYT||||||14|2023-05-16|15/03/2023||-0.1212||56070000|2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000
2023-02-18 14:14:47|01874|39301|NYSE PRLB||||||39|2023-05-04|15/03/2023||0.2244||118910000|2023-02-10|15/12/2022|0.26|0.22|115600000|110830000
2023-02-18 14:14:55|01875|41214|NYSE HASI||||||37|2023-05-02|15/03/2023||0.5291||36070000|2023-02-16|15/12/2022|0.47|0.49|58300000|34400000
2023-02-18 14:14:58|01876|1129437|NASDAQ QNCX|34.32M|34320000|0.95|1,353,306|-79.92%|20|2023-05-09|15/03/2023||-0.3092|||2023-02-28|15/12/2022||-0.2876||0.00
2023-02-18 14:15:00|01877|1171599|NYSE NAPA|1.8B|1800000000|15.62|496,386|-19.69%|12|2023-06-05|15/04/2023||0.1225||89700000|2023-03-09|15/01/2023||0.1667||102250000
2023-02-18 14:15:04|01878|1081602|NASDAQ EVER||||||22|2023-05-08|15/03/2023||-0.2433||101870000|2023-02-27|15/12/2022||-0.2683||90250000
2023-02-18 14:15:10|01879|1073473|NASDAQ EVLO||||||25|2023-06-01|15/03/2023||-0.1625||0.00|2023-02-16|15/12/2022||-0.275||0.00
2023-02-18 14:15:14|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|1.17%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2023-02-18 14:15:21|01881|20297|NYSE VTLE||||||39|2023-05-03|15/03/2023||5.86||323530000|2023-02-21|15/12/2022||3.85||305920000
2023-02-18 14:15:24|01882|24347|NYSE TG||||||39|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 14:15:30|01883|1172718|NASDAQ TMCI||||||13|2023-05-23|15/03/2023||-0.2111||37090000|2023-03-02|15/12/2022||-0.1394||44820000
2023-02-18 14:15:37|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|0.1%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2023-02-18 14:15:41|01885|39296|NYSE TGH|1.44B|1440000000|32.93|258,487|-14.49%|39|2023-05-09|15/03/2023||1.42||197300000|2023-02-14|15/12/2022|1.38|1.43|223800000|210470000
2023-02-18 14:15:45|01886|21226|NYSE CTS||||||39|2023-04-27|15/03/2023||0.605||149650000|2023-02-07|15/12/2022|0.56|0.56|142300000|148370000
2023-02-18 14:15:53|01887|16068|NASDAQ FCFS|4.21B|4210000000|91.05|208,529|20.48%|39|2023-04-27|15/03/2023||1.3||435820000|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000
2023-02-18 14:15:56|01888|1061935|NASDAQ EOLS|521.97M|521970000|9.28|499,773|0.87%|25|2023-05-10|15/03/2023||-0.1096||40230000|2023-03-01|15/12/2022||-0.1678||43890000
2023-02-18 14:16:04|01889|16243|NASDAQ HBIO||||||39|2023-05-03|15/03/2023||0.04||28950000|2023-03-08|15/12/2022||0.05||30400000
2023-02-18 14:16:08|01890|16501|NASDAQ LGND|1.24B|1240000000|73.67|166,522|-34.35%|39|2023-05-03|15/03/2023||0.4128||23820000|2023-02-22|15/12/2022||0.8662||44090000
2023-02-18 14:16:11|01891|20964|NYSE GEF|3.4B|3400000000|71.72|200,237|19.69%|40|2023-06-07|15/04/2023||1.69||1520000000|2023-03-01|15/01/2023||1.25||1340000000
2023-02-18 14:16:15|01892|1174646|NASDAQ EVCM||||||13|2023-05-08|15/03/2023||0.0445||160570000|2023-03-13|15/12/2022||0.054||157900000
2023-02-18 14:16:18|01893|1174987|NASDAQ SGHT||||||12|2023-05-09|15/03/2023||-0.4008||19410000|2023-03-23|15/12/2022||-0.4171||20260000
2023-02-18 14:16:21|01894|1009134|NASDAQ URGN|235.98M|235980000|10.22|87,515|56.27%|25|2023-05-11|15/03/2023||-1.06||18930000|2023-03-16|15/12/2022||-1.07||18500000
2023-02-18 14:16:23|01895|1156702|NASDAQ RVMD|2.27B|2270000000|25.59|996,782|27.82%|18|2023-05-08|15/03/2023||-0.8833||5900000|2023-02-28|15/12/2022||-0.822||7800000
2023-02-18 14:16:26|01896|1082094|NASDAQ CCB|611.99M|611990000|46.50|57,681|-0.7%|30|2023-04-27|15/03/2023||0.89||93550000|2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000
2023-02-18 14:16:34|01897|41265|NYSE LXFR||||||37|2023-05-09|15/03/2023||0.33||102500000|2023-03-08|15/12/2022||0.3133||101970000
2023-02-18 14:16:36|01898|1122406|NASDAQ ZYXI||||||24|2023-05-02|15/03/2023||0.0567||39290000|2023-03-01|15/12/2022||0.19||49710000
2023-02-18 14:16:40|01899|17508|NASDAQ AWH||||||39|2023-05-11|15/03/2023||-0.0601||2550000|2023-03-30|15/12/2022||-0.071||2250000
2023-02-18 14:16:43|01900|943140|NASDAQ CTSO||||||34|2023-05-09|15/03/2023||-0.18||7300000|2023-03-09|15/12/2022||-0.1775||8880000
2023-02-18 14:16:49|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
2023-02-18 14:16:52|01902|1061417|NYSE AGS|245.43M|245430000|6.490|302,453|-18.67%|25|2023-05-04|15/03/2023||-0.0916||76520000|2023-03-08|15/12/2022||-0.0701||78190000
2023-02-18 14:16:56|01903|16486|NASDAQ DSGR|907.73M|907730000|46.79|19,910|9.25%|39|2023-04-20|15/03/2023||0.44||327900000|2023-02-23|15/12/2022||0.45||322800000
2023-02-18 14:16:59|01904|955568|NASDAQ SPNE||||||32|2023-05-04|15/03/2023||-0.3377||58400000|2023-03-01|15/12/2022||-0.3719||63420000
2023-02-18 14:17:02|01905|1175346|NASDAQ CRBU||||||11|2023-05-08|15/03/2023||-0.4762||4330000|2023-03-20|15/12/2022||-0.4615||3070000
2023-02-18 14:17:05|01906|17395|NASDAQ PRTK|106.1M|106100000|1.910|310,703|-48.79%|38|2023-05-04|15/03/2023||0.36||81000000|2023-03-02|15/12/2022||-0.0727||50750000
2023-02-18 14:17:11|01907|52757|TSX GWRS||||||29|2023-05-10|15/03/2023||0.03||11000000|2023-03-10|15/12/2022||0.025||11100000
2023-02-18 14:17:14|01908|16204|NASDAQ GOOD|654.78M|654780000|16.37|258,237|-24.8%|39|2023-05-02|15/03/2023||0.00||39990000|2023-02-22|15/12/2022||-0.005||39610000
2023-02-18 14:17:17|01909|50891|NASDAQ BEEM|160.12M|160120000|15.86|167,960|9.15%|25|2023-05-17|15/03/2023||-0.2367||8660000|2023-03-29|15/12/2022||-0.3443||7310000
2023-02-18 14:17:20|01910|41302|NASDAQ ESPR||||||38|2023-05-02|15/03/2023||-0.5181||23160000|2023-02-21|15/12/2022||-0.8512||20570000
2023-02-18 14:17:24|01911|1175352|NYSE MLNK||||||11|2023-05-11|15/03/2023||0.06||74620000|2023-03-09|15/12/2022||0.0431||67350000
2023-02-18 14:17:27|01912|1122729|NASDAQ SOLY||||||18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2023-02-18 14:17:31|01913|100219|NASDAQ SESN||||||35|2023-05-15|15/03/2023|||||2023-03-22|15/12/2022||-0.11||0.00
2023-02-18 14:17:34|01914|20993|NYSE GDOT|964.11M|964110000|18.32|371,139|-43.32%|39|2023-05-10|15/03/2023||0.8271||381230000|2023-02-23|15/12/2022||0.2225||322530000
2023-02-18 14:17:37|01915|16323|NASDAQ ICAD||||||38|2023-05-15|15/03/2023||-0.1234||6710000|2023-03-22|15/12/2022||-0.1457||6620000
2023-02-18 14:17:40|01916|32325|NYSE MTH|3.98B|3980000000|109.03|355,919|19%|39|2023-04-26|15/03/2023||2.5||1030000000|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000
2023-02-18 14:17:45|01917|940829|NASDAQ IRMD|469.73M|469730000|37.38|37,203|-19.11%|35|2023-05-03|15/03/2023||0.29||14840000|2023-02-02|15/12/2022|0.32|0.3|14860000|14900000
2023-02-18 14:17:48|01918|1166924|NASDAQ CDAK|22.1M|22100000|0.60|193,689|-87.95%|17|2023-05-04|15/03/2023||-0.3232||678400|2023-03-15|15/12/2022||-0.3852||678400
2023-02-18 14:17:52|01919|15758|NASDAQ FBIO|89.89M|89890000|0.706|526,157|-62.02%|37|2023-05-11|15/03/2023||-0.2067||17870000|2023-03-20|15/12/2022||-0.186||22060000
2023-02-18 14:17:55|01920|955563|NASDAQ LNTH|4.03B|4030000000|59.72|1,019,337|99.87%|32|2023-04-28|15/03/2023||1.05||252780000|2023-02-23|15/12/2022||0.9611||244680000
2023-02-18 14:17:58|01921|15561|NYSE GRBK|1.45B|1450000000|31.63|295,040|43.45%|32|2023-05-02|15/03/2023||0.5767||211380000|2023-02-27|15/12/2022||1.14||357140000
2023-02-18 14:18:03|01922|21204|NYSE GHL||||||39|2023-05-04|15/03/2023||0.1367||74660000|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000
2023-02-18 14:18:07|01923|30818|NASDAQ ITI||||||39|2023-06-08|15/03/2023||0.035||41400000|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000
2023-02-18 14:18:10|01924|1072038|NYSE PACK|600.29M|600290000|7.36|323,789|-71.62%|21|2023-05-05|15/03/2023||-0.0833||81150000|2023-03-09|15/12/2022||-0.0775||90180000
2023-02-18 14:18:13|01925|16210|NASDAQ INDT||||||29|2023-04-12|15/03/2023||-0.14||13680000|2023-03-06|15/11/2022||||
2023-02-18 14:18:15|01926|1057276|NYSE VVNT|2.56B|2560000000|11.89|1,905,137|68.65%|19|2023-05-11|15/03/2023||-0.1525||414580000|2023-02-23|15/12/2022||-0.2375||424340000
2023-02-18 14:18:18|01927|1169942|NASDAQ BVS||||||14|2023-05-10|15/03/2023||-0.0384||121770000|2023-03-23|15/12/2022||0.048||132590000
2023-02-18 14:18:22|01928|20234|NYSE HVT||||||39|2023-05-01|15/03/2023||0.82||230090000|2023-02-21|15/12/2022||1.3||267440000
2023-02-18 14:18:25|01929|21139|NYSE SCL|2.37B|2370000000|106.84|78,632|-2.92%|40|2023-04-25|15/03/2023||1.63||701000000|2023-02-16|15/12/2022|0.59|0.56|627200000|634930000
2023-02-18 14:18:27|01930|1171992|NASDAQ EWTX||||||13|2023-05-11|15/03/2023||-0.385||0.00|2023-02-23|15/12/2022||-0.336||0.00
2023-02-18 14:18:30|01931|1167330|NASDAQ NGMS|383.13M|383130000|14.88|134,716|-36.98%|12|2023-05-11|15/03/2023||-0.0701||77200000|2023-03-08|15/12/2022||-0.05||75330000
2023-02-18 14:18:36|01932|30875|NASDAQ ERNA||||||31|2023-04-14|15/12/2022||-0.14||0.00|2022-11-08|15/09/2022|-2.49|-2.20||0.00
2023-02-18 14:18:40|01933|945080|NASDAQ ATEX||||||32|2023-06-06|15/03/2023||-0.3333||1080000|2023-02-09|15/12/2022|-0.42|-0.5364|578000|821880
2023-02-18 14:18:42|01934|1174605|NASDAQ INTA||||||11|2023-05-10|15/03/2023||-0.0227||84080000|2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000
2023-02-18 14:18:46|01935|968972|NASDAQ SNDX|1.78B|1780000000|26.16|815,005|65.46%|29|2023-05-08|15/03/2023||-0.664||1000000|2023-03-06|15/12/2022||-0.6538||1600000
2023-02-18 14:18:51|01936|102891|NASDAQ AMPH|1.57B|1570000000|32.39|204,922|24.48%|35|2023-05-08|15/03/2023||0.4155||128960000|2023-03-13|15/12/2022||0.4||127250000
2023-02-18 14:18:54|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|134.38%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2023-02-18 14:18:57|01938|991170|NASDAQ FLGT|1B|1000000000|33.20|236,047|-47.34%|27|2023-05-08|15/03/2023||-0.6635||60920000|2023-03-02|15/12/2022||-0.5602||59570000
2023-02-18 14:19:00|01939|100227|NASDAQ AKBA||||||36|2023-05-09|15/03/2023||-0.12||46930000|2023-03-14|15/12/2022||-0.14||48350000
2023-02-18 14:19:04|01940|16247|NASDAQ HCCI||||||39|2023-05-03|15/03/2023||0.74||183540000|2023-03-01|15/12/2022||0.7725||224810000
2023-02-18 14:19:06|01941|1056452|NASDAQ CASA|347.26M|347260000|3.670|215,556|-15.05%|23|2023-05-03|15/03/2023||-0.11||76950000|2023-02-23|15/12/2022||-0.07||83050000
2023-02-18 14:19:12|01942|1160904|NASDAQ IMVT|2.37B|2370000000|18.34|1,132,606|232.85%|17|2023-06-07|15/03/2023||-0.3961||0.00|2023-02-03|15/12/2022|-0.49|-0.39|0.00|
2023-02-18 14:19:15|01943|20614|NYSE CAI||||||36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2023-02-18 14:19:18|01944|8120|NYSE ANF||||||37|2023-06-01|15/04/2023||-0.0948||797660000|2023-03-01|15/01/2023||0.8496||1180000000
2023-02-18 14:19:21|01945|16453|NASDAQ SMPL|3.75B|3750000000|37.74|577,287|-2.61%|24|2023-04-05|15/02/2023||0.3007||293870000|2023-01-05|15/11/2022|0.42|0.4|300900000|300570000
2023-02-18 14:19:25|01946|15435|NASDAQ SEEL||||||39|2023-05-09|15/03/2023||-0.14||0.00|2023-03-03|15/12/2022||-0.1433||0.00
2023-02-18 14:19:29|01947|102913|OTC QTNTF|1.05M|1050000|0.260|2,716,850|-99.5%|35|2023-05-30|15/03/2023||-4.4||10500000|2023-02-13|15/12/2022||-4.4||10500000
2023-02-18 14:19:32|01948|41243|NYSE TPH|2.24B|2240000000|22.29|621,265|1.73%|39|2023-04-20|15/03/2023||0.4662||620070000|2023-02-21|15/12/2022||1.55||1250000000
2023-02-18 14:19:36|01949|15486|NASDAQ ATHX||||||38|2023-05-11|15/03/2023||-1.75||125000|2023-03-14|15/12/2022||-2.04||0.00
2023-02-18 14:19:39|01950|41291|NASDAQ BNFT|362.02M|362020000|10.50|1,008,632|3.55%|39|2023-05-02|15/03/2023||-0.01||61570000|2023-02-28|15/12/2022||0.3||78670000
2023-02-18 14:19:43|01951|16363|NASDAQ INFI||||||39|2023-05-09|15/03/2023||-0.11||700000|2023-03-14|15/12/2022||-0.0333||8050000
2023-02-18 14:19:46|01952|1172291|NASDAQ ALKT|1.44B|1440000000|15.72|235,419|2.41%|12|2023-05-09|15/03/2023||-0.044||58550000|2023-02-22|15/12/2022||-0.0647||54930000
2023-02-18 14:19:48|01953|1174606|NASDAQ IAS||||||11|2023-05-10|15/03/2023||0.005||96600000|2023-03-02|15/12/2022||0.0114||111330000
2023-02-18 14:19:54|01954|1174324|NASDAQ LYEL||||||12|2023-05-09|15/03/2023||-0.29||2500000|2023-03-28|15/12/2022||-0.3||1200000
2023-02-18 14:19:57|01955|1175582|NASDAQ TNYA||||||13|2023-05-10|15/03/2023||-0.7367||0.00|2023-03-22|15/12/2022||-0.6317||0.00
2023-02-18 14:19:59|01956|1175428|NASDAQ ICVX||||||11|2023-05-15|15/03/2023||-0.6471||500000|2023-03-29|15/12/2022||-0.6918||900000
2023-02-18 14:20:02|01957|1174647|NASDAQ DNUT||||||11|2023-05-10|15/03/2023||0.0743||403350000|2023-02-15|15/12/2022|0.11|0.1|404600000|394580000
2023-02-18 14:20:05|01958|1129440|NASDAQ APLT|49.02M|49020000|1.02|326,690|-53.21%|18|2023-05-10|15/03/2023||-0.4268||0.00|2023-03-17|15/12/2022||-0.4456||0.00
2023-02-18 14:20:08|01959|15687|NASDAQ CENT|2.33B|2330000000|43.11|35,596|-7.13%|37|2023-05-03|15/03/2023||1.18||946540000|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000
2023-02-18 14:20:11|01960|40052|NASDAQ AXDX|55.5M|55500000|0.560|286,738|-77.87%|30|2023-05-11|15/03/2023||-0.1316||3690000|2023-03-01|15/12/2022||-0.1475||2870000
2023-02-18 14:20:17|01961|1073426|NASDAQ OBNK||||||25|2023-04-26|15/03/2023||0.972||100690000|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000
2023-02-18 14:20:21|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000
2023-02-18 14:20:27|01963|17342|NASDAQ MTEM|28.74M|28740000|0.510|166,459|-81.45%|39|2023-05-15|15/03/2023||-0.35||4910000|2023-03-29|15/12/2022||-0.324||7850000
2023-02-18 14:20:29|01964|40983|NASDAQ THRY||||||24|2023-05-04|15/03/2023||0.376||239630000|2023-03-09|15/12/2022||0.346||261800000
2023-02-18 14:20:33|01965|17122|NASDAQ SBGI|1.36B|1360000000|19.40|510,948|-30.71%|39|2023-05-03|15/03/2023||-0.3125||797050000|2023-02-22|15/12/2022||0.206||981290000
2023-02-18 14:20:35|01966|1166406|NASDAQ PRLD|277.91M|277910000|5.84|76,783|-41.6%|13|2023-05-09|15/03/2023||-0.62|||2023-03-15|15/12/2022||-0.628||0.00
2023-02-18 14:20:39|01967|20826|NYSE HNI|1.29B|1290000000|31.22|152,997|-29.06%|39|2023-04-26|15/03/2023||0.1567||494400000|2023-02-23|15/12/2022||0.48||560670000
2023-02-18 14:20:42|01968|30748|NYSE EVI|266.53M|266530000|20.60|26,775|-2.83%|25|2023-05-15|15/03/2023|||||2023-02-09|15/12/2022|0.15||82640000|
2023-02-18 14:20:46|01969|16340|NASDAQ TILE|664.88M|664880000|11.43|274,291|-16.81%|39|2023-04-26|15/03/2023||0.18||286450000|2023-02-28|15/12/2022||0.28||333280000
2023-02-18 14:20:48|01970|1166964|NASDAQ TARS|413.15M|413150000|15.49|90,481|-3.19%|13|2023-05-09|15/03/2023||-0.941||5000000|2023-03-13|15/12/2022||-0.7396||10000000
2023-02-18 14:20:52|01971|20631|NYSE ESE||||||39|2023-05-09|15/03/2023||0.7933||222510000|2023-02-08|15/12/2022|0.6|0.5|205500000|195450000
2023-02-18 14:20:55|01972|1165437|NASDAQ VINC|22.67M|22670000|1.07|191,859|-82.05%|14|2023-05-11|15/03/2023||-0.24||0.00|2023-03-21|15/12/2022||-0.5025||0.00
2023-02-18 14:20:59|01973|24440|NYSE CCF|899.14M|899140000|97.66|23,030|4.77%|38|2023-04-05|15/02/2023|||||2023-01-05|15/11/2022|0.71||102900000|
2023-02-18 14:21:03|01974|20589|NYSE MWA||||||39|2023-05-08|15/03/2023||0.1478||328460000|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000
2023-02-18 14:21:08|01975|20243|NYSE PZN|710.99M|710990000|9.65|142,307|5.35%|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2023-02-18 14:21:10|01976|1163244|NYSE HYLN||||||17|2023-05-09|15/03/2023||-0.2252||740000|2023-02-21|15/12/2022||-0.2015||790000
2023-02-18 14:21:13|01977|1172723|NASDAQ FTCI||||||11|2023-06-06|15/03/2023||-0.0796||40940000|2023-03-14|15/12/2022||-0.109||30380000
2023-02-18 14:21:16|01978|977675|NASDAQ OTLK|284.9M|284900000|1.110|517,082|-26%|27|2023-05-18|15/03/2023||-0.0625||0.00|2023-02-15|15/12/2022|-0.08|-0.0595||0.00
2023-02-18 14:21:20|01979|16441|NASDAQ KALU||||||39|2023-04-20|15/03/2023||0.8179||853330000|2023-02-23|15/12/2022||0.139||819650000
2023-02-18 14:21:23|01980|1173890|NASDAQ JANX||||||13|2023-05-09|15/03/2023||-0.4677||500000|2023-03-17|15/12/2022||-0.4812||805500
2023-02-18 14:21:25|01981|1080049|NASDAQ VRCA|325.46M|325460000|7.92|145,560|-3.41%|25|2023-05-10|15/03/2023||-0.22||0.00|2023-03-02|15/12/2022||-0.1914||312500
2023-02-18 14:21:29|01982|1175353|NYSE PWSC||||||12|2023-05-04|15/03/2023||0.1979||164450000|2023-02-22|15/12/2022||0.2022||162640000
2023-02-18 14:21:33|01983|24415|NYSE GRC|726.22M|726220000|27.89|57,343|-25.69%|35|2023-04-27|15/03/2023||0.26||154320000|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000
2023-02-18 14:21:38|01984|961635|NASDAQ WVE|463.57M|463570000|4.750|723,458|58.33%|29|2023-05-10|15/03/2023||-0.33||3000000|2023-03-02|15/12/2022||-0.41||7060000
2023-02-18 14:21:42|01985|16675|NASDAQ MSON||||||35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2023-02-18 14:21:47|01986|1168973|NYSE OUST|249.41M|249410000|1.36|1,335,836|-62.22%|13|2023-05-03|15/03/2023||-0.15||20100000|2023-02-14|15/12/2022||-0.1638||15840000
2023-02-18 14:21:51|01987|961629|NASDAQ DLTH|208.28M|208280000|6.24|152,499|-58.26%|32|2023-06-06|15/04/2023||-0.1075||119790000|2023-03-21|15/01/2023||0.22||244850000
2023-02-18 14:21:54|01988|941657|NASDAQ LTRPA||||||33|2023-05-11|15/03/2023|||||2023-02-17|15/12/2022||-0.19||
2023-02-18 14:21:58|01989|943135|NASDAQ JRVR||||||34|2023-05-03|15/03/2023||0.5425||201200000|2023-02-27|15/12/2022||0.5224||193270000
2023-02-18 14:22:01|01990|1080051|NASDAQ MGTA||||||23|2023-05-11|15/03/2023||-0.2982||0.00|2023-03-07|15/12/2022||-0.2729||0.00
2023-02-18 14:22:04|01991|1166960|NASDAQ EAR||||||14|2023-05-10|15/03/2023||-0.05||7300000|2023-02-23|15/12/2022||-0.4248||9100000
2023-02-18 14:22:07|01992|51519|NASDAQ FORA||||||25|2023-05-15|15/03/2023||-0.14||7390000|2023-03-23|15/12/2022||-0.15||7100000
2023-02-18 14:22:10|01993|1050112|NASDAQ CELC|460.06M|460060000|11.55|39,507|5.29%|25|2023-05-10|15/03/2023||-0.3667||0.00|2023-03-16|15/12/2022||-0.43||0.00
2023-02-18 14:22:13|01994|976458|NYSE PR||||||27|2023-05-03|15/03/2023||0.4713||767350000|2023-02-22|15/12/2022||0.4424||746710000
2023-02-18 14:22:16|01995|1171768|NASDAQ TIL|105.12M|105120000|0.81|1,549,171|-93.2%|13|2023-05-15|15/03/2023||-0.33||0.00|2023-03-06|15/12/2022||-0.425||500000
2023-02-18 14:22:20|01996|1131057|NASDAQ IDYA||||||21|2023-05-09|15/03/2023||-0.6083||11900000|2023-03-28|15/12/2022||-0.5556||7000000
2023-02-18 14:22:22|01997|1142208|NASDAQ KRUS|603.39M|603390000|61.62|147,522|17.04%|20|2023-04-18|15/02/2023||-0.2274||41590000|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000
2023-02-18 14:22:25|01998|29668|NYSE RM|320.93M|320930000|33.63|37,218|-35.98%|39|2023-05-02|15/03/2023||1.37||136090000|2023-02-08|15/12/2022|0.54|0.45|132000000|134780000
2023-02-18 14:22:31|01999|30915|NYSE RVP||||||32|2023-05-16|15/03/2023|||||2023-04-03|15/12/2022||||
2023-02-18 14:22:34|02000|1131556|NASDAQ ATER|93.81M|93810000|1.23|2,143,817|-64.86%|18|2023-05-15|15/03/2023||-0.2033||40640000|2023-03-08|15/12/2022||-0.27||51360000
2023-02-18 14:22:37|02001|6389|NASDAQ BBBY|210.38M|210380000|1.81|53,016,666|-87.99%|31|2023-04-12|15/02/2023||-1.99||1390000000|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000
2023-02-18 14:22:40|02002|41231|NASDAQ PBYI|202.07M|202070000|4.360|395,960|100%|39|2023-05-10|15/03/2023||-0.0469||51000000|2023-03-02|15/12/2022||0.0502||57060000
2023-02-18 14:22:44|02003|40984|NASDAQ ENTA||||||39|2023-05-08|15/03/2023||-2||18500000|2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000
2023-02-18 14:22:48|02004|20627|NYSE CSV||||||39|2023-04-26|15/03/2023||0.59||95800000|2023-02-22|15/12/2022||0.5275||91000000
2023-02-18 14:22:50|02005|1172949|NASDAQ HNST||||||12|2023-06-14|15/03/2023||-0.0926||75210000|2023-03-23|15/12/2022||-0.0457||80860000
2023-02-18 14:22:53|02006|16840|NASDAQ OSIS||||||39|2023-04-27|15/03/2023||1.9||325800000|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000
2023-02-18 14:22:56|02007|1175112|NASDAQ IMGO||||||11|2023-05-11|15/03/2023||-0.56||0.00|2023-03-23|15/12/2022||-0.535||0.00
2023-02-18 14:22:59|02008|1163393|NYSE MPLN|736.28M|736280000|1.120|1,730,963|-74.72%|13|2023-05-10|15/03/2023||-0.0158||243630000|2023-02-28|15/12/2022||-0.0459||240040000
2023-02-18 14:23:01|02009|1174984|NYSE FXLV|274.43M|274430000|2.79|412,924|-81.39%|13|2023-05-15|15/03/2023||0.0333||30800000|2023-03-13|15/12/2022||0.0314||23060000
2023-02-18 14:23:05|02010|1174595|NASDAQ GLUE||||||12|2023-05-10|15/03/2023||-0.652||0.00|2023-03-28|15/12/2022||-0.624||0.00
2023-02-18 14:23:08|02011|1127852|NASDAQ RVYL||||||23|2023-05-11|15/03/2023||-0.21||12380000|2023-03-30|15/12/2022||-0.22||12160000
2023-02-18 14:23:11|02012|17450|NYSE UNFI||||||39|2023-06-07|15/04/2023||1.13||7460000000|2023-03-08|15/01/2023||1.45||7770000000
2023-02-18 14:23:15|02013|16273|NASDAQ HLIT||||||39|2023-05-01|15/03/2023||0.1177||161090000|2023-01-30|15/12/2022|0.17|0.1462|164330000|159280000
2023-02-18 14:23:19|02014|1175599|NASDAQ EWCZ|1.22B|1220000000|18.74|349,962|-24.04%|12|2023-05-03|15/03/2023||0.059||49990000|2023-03-14|15/12/2022||0.0845||51110000
2023-02-18 14:23:28|02015|962503|NASDAQ OCX|47.69M|47690000|0.410|318,861|-72.48%|29|2023-05-16|15/03/2023||-0.0903||1320000|2023-04-03|15/12/2022||-0.0938||1420000
2023-02-18 14:23:31|02016|1173520|NASDAQ DAWN||||||13|2023-05-11|15/03/2023||-0.5883||0.00|2023-03-06|15/12/2022||-0.549||0.00
2023-02-18 14:23:35|02017|6428|NASDAQ ALPN||||||30|2023-05-11|15/03/2023||-0.3133||11200000|2023-03-16|15/12/2022||-0.258||10960000
2023-02-18 14:23:38|02018|1174489|NASDAQ IPSC|281.31M|281310000|4.77|189,086|-62.05%|12|2023-05-15|15/03/2023||-0.542||2350000|2023-03-16|15/12/2022||-0.5874||2270000
2023-02-18 14:23:40|02019|1175509|NASDAQ NUVL|1.84B|1840000000|32.53|212,337|69.96%|12|2023-05-11|15/03/2023||-0.466||0.00|2023-03-28|15/12/2022||-0.43||0.00
2023-02-18 14:23:43|02020|1164147|NASDAQ AFIB|44.39M|44390000|1.56|189,460|-17.89%|15|2023-05-11|15/03/2023||-0.6595||4180000|2023-03-16|15/12/2022||-0.6846||4430000
2023-02-18 14:23:46|02021|16554|NASDAQ LXRX|458.6M|458600000|2.430|352,365|-15.63%|39|2023-05-04|15/03/2023||-0.14||0.00|2023-03-01|15/12/2022||-0.1339||50000
2023-02-18 14:23:49|02022|1095921|NYSE CTOS|1.83B|1830000000|7.410|216,755|-8.29%|20|2023-05-10|15/03/2023||0.0517||399950000|2023-03-09|15/12/2022||0.1119||431760000
2023-02-18 14:23:52|02023|31071|NASDAQ FRG|1.15B|1150000000|30.06|518,926|-30.74%|47|2023-05-04|15/03/2023||1.15||1090000000|2023-02-23|15/12/2022||0.214||1030000000
2023-02-18 14:23:55|02024|1163493|NASDAQ GLSI|212.64M|212640000|16.55|43,462|-13.21%|17|2023-05-22|15/03/2023||-0.18||0.00|2023-03-01|15/12/2022||-0.18||0.00
2023-02-18 14:23:59|02025|20984|NYSE CHS||||||37|2023-06-14|15/04/2023||0.3||490100000|2023-02-28|15/01/2023||0.09||547000000
2023-02-18 14:24:03|02026|1162157|NASDAQ RNA|1.7B|1700000000|25.65|2,006,833|67.98%|16|2023-05-10|15/03/2023||-0.8917||2220000|2023-03-13|15/12/2022||-0.8892||2160000
2023-02-18 14:24:05|02027|1169493|NASDAQ DSP|280.63M|280630000|4.56|120,221|-44.25%|12|2023-05-11|15/03/2023||-0.198||23940000|2023-03-02|15/12/2022||-0.1429||33840000
2023-02-18 14:24:08|02028|100169|NASDAQ BLBD|648.97M|648970000|20.26|205,914|0%|33|2023-05-11|15/03/2023||0.0333||234330000|2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000
2023-02-18 14:24:11|02029|1075232|NASDAQ KNSA||||||25|2023-05-02|15/03/2023||-0.27||43080000|2023-02-21|15/12/2022||-0.2025||43210000
2023-02-18 14:24:13|02030|1169945|NASDAQ NEXI||||||12|2023-05-15|15/03/2023||-0.52||0.00|2023-03-29|15/12/2022||-0.5333||0.00
2023-02-18 14:24:17|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|2.11%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2023-02-18 14:24:20|02032|995706|NASDAQ VREX||||||27|2023-05-04|15/03/2023||0.27||224230000|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000
2023-02-18 14:24:23|02033|989524|NYSE FBK|1.81B|1810000000|38.84|126,088|-12.03%|27|2023-04-17|15/03/2023||0.7544||132600000|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000
2023-02-18 14:24:26|02034|16699|NASDAQ NATH|325.72M|325720000|79.84|5,473|42.47%|32|2023-02-03|15/12/2022|0.79||26150000||2022-11-03|15/09/2022|1.46||37500000|
2023-02-18 14:24:29|02035|1175510|NASDAQ OMGA|293.1M|293100000|6.10|61,903|-47.09%|12|2023-05-03|15/03/2023||-0.6433||100000|2023-03-09|15/12/2022||-0.608||257500
2023-02-18 14:24:33|02036|17154|NASDAQ SFST|332.3M|332300000|41.29|18,998|-24.95%|35|2023-04-25|15/03/2023||0.902||28140000|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000
2023-02-18 14:24:36|02037|1011772|NYSE CARS||||||25|2023-05-10|15/03/2023||0.48||167470000|2023-03-23|15/12/2022||0.3833||166280000
2023-02-18 14:24:40|02038|17272|NASDAQ STRL||||||38|2023-05-01|15/03/2023||0.585||419550000|2023-03-06|15/12/2022||0.6767||437670000
2023-02-18 14:24:43|02039|1163492|NASDAQ FTHM||||||17|2023-05-11|15/03/2023||-0.2233||85270000|2023-03-21|15/12/2022||-0.28||91610000
2023-02-18 14:24:45|02040|1171270|NASDAQ JOAN||||||12|2023-06-02|15/04/2023||-0.4054||472530000|2023-03-17|15/01/2023||0.68||669900000
2023-02-18 14:24:49|02041|40982|NYSE CUBI|1.04B|1040000000|32.06|433,003|-47.7%|35|2023-04-26|15/03/2023||1.28||154740000|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000
2023-02-18 14:24:53|02042|1052401|NASDAQ LVO|94.46M|94460000|1.130|230,841|24.48%|25|2023-05-31|15/03/2023||-0.0367||26490000|2023-02-09|15/12/2022|-0.04|-0.0467|27310000|26380000
2023-02-18 14:25:00|02043|949621|NASDAQ KMPH|189.78M|189780000|5.50|216,478|-2.48%|33|2023-05-11|15/03/2023||-0.15||3900000|2023-03-09|15/12/2022||-0.185||3100000
2023-02-18 14:25:04|02044|946348|NASDAQ SMMT|486.73M|486730000|2.380|9,936,704|19%|34|2023-05-15|15/03/2023|||||2023-03-16|15/12/2022||-0.26||0.00
2023-02-18 14:25:08|02045|1175431|NYSE COOK|480.66M|480660000|3.90|528,050|-57.93%|13|2023-05-10|15/03/2023||0.0614||197710000|2023-03-22|15/12/2022||-0.1441||118450000
2023-02-18 14:25:12|02046|20753|OTC GAMI|489.47M|489470000|19.39|9,870|-9.27%|37|2023-05-11|15/03/2023|||||2023-02-08|15/12/2022|0.83||61600000|
2023-02-18 14:25:14|02047|1012040|NASDAQ ATNX||||||25|2023-05-11|15/03/2023||-0.09|||2023-03-14|15/12/2022||-0.0867||29680000
2023-02-18 14:25:18|02048|42975|TSX PPTA|280.31M|280310000|4.45|11,843|-4.71%|15|2023-05-16|15/03/2023||-0.09||0.00|2023-03-15|15/12/2022||-0.08||0.00
2023-02-18 14:25:24|02049|17420|NASDAQ ULH|857.7M|857700000|32.64|73,810|82.75%|39|2023-04-27|15/03/2023||1.36||482500000|2023-02-09|15/12/2022|1.27|1.36|458700000|461200000
2023-02-18 14:25:27|02050|31013|NASDAQ CCXI|3.74B|3740000000|51.99|2,413,846|71.02%|38|2023-03-14|15/12/2022||-0.3664||31120000|2022-11-08|15/09/2022||-0.4161||20600000
2023-02-18 14:25:30|02051|1097841|NASDAQ ADN||||||18|2023-05-18|15/03/2023|||||2023-03-27|15/12/2022||-0.03||
2023-02-18 14:25:33|02052|17196|NASDAQ SMED||||||36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2023-02-18 14:25:37|02053|1008723|NYSE HCC|2.16B|2160000000|41.66|553,648|39.61%|25|2023-05-03|15/03/2023||2.61||389760000|2023-02-15|15/12/2022|1.9|2.47|344800000|437370000
2023-02-18 14:25:41|02054|44411|NASDAQ NMIH||||||35|2023-05-02|15/03/2023||0.8418||122980000|2023-02-14|15/12/2022|0.86|0.84|133110000|122140000
2023-02-18 14:25:44|02055|1171962|NASDAQ DSGN|426.06M|426060000|7.64|573,872|-45.89%|11|2023-05-08|15/03/2023||-0.3675||0.00|2023-03-09|15/12/2022||-0.344||0.00
2023-02-18 14:25:49|02056|1176340|NASDAQ VIA|240.96M|240960000|6.77|101,322|-40.3%|12|2023-05-08|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 14:25:54|02057|959850|NYSE UAVS||||||26|2023-05-17|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 14:25:59|02058|1175508|NASDAQ IMRX|121.2M|121200000|4.59|40,764|-48.08%|12|2023-05-09|15/03/2023||-0.615||25000|2023-03-09|15/12/2022||-0.5671||75000
2023-02-18 14:26:01|02059|949610|NYSE ASXC||||||33|2023-05-09|15/03/2023||-0.06||3650000|2023-03-08|15/12/2022||-0.075||3690000
2023-02-18 14:26:08|02060|1081600|NASDAQ STIM||||||25|2023-05-09|15/03/2023||-0.3424||16710000|2023-03-07|15/12/2022||-0.3814||16810000
2023-02-18 14:26:11|02061|1171266|NASDAQ INNV|1.04B|1040000000|7.66|49,177|70.98%|12|2023-05-08|15/03/2023||-0.0499||171980000|2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000
2023-02-18 14:26:14|02062|991229|NASDAQ IEA||||||24|2023-03-14|15/12/2022||0.5033||664260000|2022-11-09|15/09/2022||0.5967||762330000
2023-02-18 14:26:19|02063|15857|NASDAQ CVGI||||||39|2023-05-04|15/03/2023||0.1667||252250000|2023-03-08|15/12/2022||0.1633||246670000
2023-02-18 14:26:23|02064|1082134|OTC HYRE||||||26|2023-05-11|15/03/2023||-0.13||11700000|2023-03-29|15/12/2022||-0.1367||10920000
2023-02-18 14:26:26|02065|16644|NASDAQ MNKD|1.48B|1480000000|5.630|3,782,363|42.89%|39|2023-05-10|15/03/2023|||||2023-02-28|15/12/2022||-0.053||35220000
2023-02-18 14:26:29|02066|40324|NASDAQ GTBP|26.01M|26010000|0.82|88,140|-75%|23|2023-05-15|15/03/2023||-0.16||0.00|2023-04-17|15/12/2022||-0.175||0.00
2023-02-18 14:26:31|02067|1174643|NASDAQ CVRX||||||13|2023-04-24|15/03/2023||-0.566||7200000|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000
2023-02-18 14:26:35|02068|1121161|NASDAQ HARP|28.24M|28240000|0.85|2,269,192|-84.48%|22|2023-05-11|15/03/2023||-0.4676||4050000|2023-03-16|15/12/2022||-0.4669||7040000
2023-02-18 14:26:38|02069|961627|NASDAQ AVTX||||||28|2023-05-11|15/03/2023||-0.96||1000000|2023-03-15|15/12/2022||-0.7725||4260000
2023-02-18 14:26:42|02070|16511|NASDAQ LKFN|1.8B|1800000000|70.94|93,310|-10.71%|39|2023-04-24|15/03/2023||1.07||66390000|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000
2023-02-18 14:26:48|02071|16310|NASDAQ HURN||||||39|2023-05-02|15/03/2023||0.6596||295500000|2023-02-23|15/12/2022||0.9912||282400000
2023-02-18 14:26:51|02072|1174593|NASDAQ GRPH|136.66M|136660000|2.35|207,491|-78.62%|12|2023-05-11|15/03/2023||-0.4692||0.00|2023-03-20|15/12/2022||-0.4601||0.00
2023-02-18 14:26:57|02073|985718|NASDAQ SYRS|82.72M|82720000|4.090|122,198|-71.99%|27|2023-05-15|15/03/2023||-1.24||4000000|2023-03-14|15/12/2022||-1.23||3850000
2023-02-18 14:27:02|02074|17130|NASDAQ SCHN||||||37|2023-04-06|15/02/2023||0.305||686490000|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000
2023-02-18 14:27:05|02075|20654|NYSE OXM|1.87B|1870000000|118.52|153,359|38.72%|34|2023-06-07|15/04/2023||4.08||409770000|2023-03-23|15/01/2023||2.13||377070000
2023-02-18 14:27:09|02076|16976|NASDAQ PSMT||||||39|2023-04-06|15/02/2023||1.08||1130000000|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000
2023-02-18 14:27:12|02077|100229|NASDAQ TVTX||||||37|2023-05-04|15/03/2023||-0.6117||62090000|2023-02-28|15/12/2022||-1.07||56990000
2023-02-18 14:27:16|02078|32362|NYSE GES|1.22B|1220000000|22.37|719,861|-1.71%|39|2023-05-24|15/04/2023||0.52||610000000|2023-03-22|15/01/2023||1.3||779000000
2023-02-18 14:27:19|02079|955540|NYSE BW||||||32|2023-05-09|15/03/2023||-0.074||210770000|2023-03-01|15/12/2022||0.0504||229720000
2023-02-18 14:27:23|02080|44403|NYSE MMI||||||37|2023-05-09|15/03/2023||0.2315||238800000|2023-02-17|15/12/2022|0.2|0.81|262400000|400300000
2023-02-18 14:27:25|02081|1175173|NASDAQ ABSI||||||12|2023-05-10|15/03/2023||||2000000|2023-03-21|15/12/2022||-0.2515||4730000
2023-02-18 14:27:28|02082|16375|NASDAQ SNEX|2.14B|2140000000|103.73|121,204|36.36%|38|2023-05-10|15/03/2023||2.21||382710000|2023-02-07|15/12/2022|3.62|2.25|654800000|384340000
2023-02-18 14:27:31|02083|960941|OTC NBEVQ||||||26|2023-05-08|15/03/2023||0.01||127550000|2023-03-15|15/12/2022||-0.05||113400000
2023-02-18 14:27:40|02084|20559|NYSE AVD|602.28M|602280000|20.40|142,215|36.73%|39|2023-05-04|15/03/2023||0.29||156700000|2023-03-08|15/12/2022||0.19||162300000
2023-02-18 14:27:45|02085|1152990|NASDAQ MCBS|514.47M|514470000|20.44|35,501|-18.27%|21|2023-04-21|15/03/2023||0.54||32400000|2023-01-23|15/12/2022|0.52|0.595|30740000|33950000
2023-02-18 14:27:49|02086|16775|NASDAQ INSG||||||39|2023-05-10|15/03/2023||-0.085||53750000|2023-03-09|15/12/2022||-0.095||60530000
2023-02-18 14:27:52|02087|20704|NYSE MPX||||||39|2023-04-26|15/03/2023|||||2023-01-25|15/12/2022|0.35|0.21|108500000|75300000
2023-02-18 14:27:56|02088|942487|NASDAQ ATRA||||||33|2023-05-10|15/03/2023||-0.7298||6480000|2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000
2023-02-18 14:27:59|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
2023-02-18 14:28:01|02090|1172579|NASDAQ NPCE||||||10|2023-05-11|15/03/2023||-0.4967||12000000|2023-03-02|15/12/2022||-0.5025||12070000
2023-02-18 14:28:04|02091|17578|NASDAQ WTBA||||||39|2023-04-27|15/03/2023||0.54||24500000|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000
2023-02-18 14:28:07|02092|1172382|NASDAQ KRT||||||14|2023-05-25|15/03/2023||0.46||116000000|2023-03-22|15/12/2022||0.295||96120000
2023-02-18 14:28:10|02093|994715|OTC DSHK|34.27M|34270000|0.371|1,278,534|-71.89%|27|2023-05-05|15/03/2023||-0.135||75730000|2023-03-10|15/12/2022||-0.13||80300000
2023-02-18 14:28:14|02094|15984|NASDAQ EGAN||||||38|2023-05-10|15/03/2023||0.045||25520000|2023-02-14|15/12/2022|0.09|0.04|25600000|25090000
2023-02-18 14:28:17|02095|1172510|NASDAQ AKYA||||||12|2023-05-16|15/03/2023||-0.4406||20260000|2023-03-06|15/12/2022||-0.4324||20250000
2023-02-18 14:28:21|02096|1173019|NASDAQ TALS|84.7M|84700000|2.03|381,991|-77.09%|11|2023-05-11|15/03/2023||-0.5025||0.00|2023-03-16|15/12/2022||-0.518||0.00
2023-02-18 14:28:23|02097|1163718|NASDAQ TLMD||||||10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2023-02-18 14:28:26|02098|1174591|NASDAQ TKNO|155.84M|155840000|5.54|40,550|-63.48%|13|2023-05-10|15/03/2023||-0.315||9160000|2023-03-14|15/12/2022||-0.345||7700000
2023-02-18 14:28:29|02099|1174641|NASDAQ AVTE||||||12|2023-05-15|15/03/2023||-0.5718||0.00|2023-03-29|15/12/2022||-0.5672||0.00
2023-02-18 14:28:34|02100|1175356|NASDAQ SNPO||||||13|2023-05-11|15/03/2023||0.1174||256630000|2023-02-24|15/12/2022||0.1244||257370000
2023-02-18 14:28:37|02101|1175585|LON MXCT|499.09M|499090000|4.85|428,972|-28.57%|10|2023-05-08|15/03/2023||-0.0752||13180000|2023-03-15|15/12/2022||-0.0775||12910000
2023-02-18 14:28:40|02102|15647|NASDAQ CASS|691.4M|691400000|50.61|49,200|20.82%|32|2023-04-27|15/03/2023||0.69||50400000|2023-01-19|15/12/2022|0.67|0.71|48950000|49490000
2023-02-18 14:28:43|02103|1174426|NASDAQ CYT|52.68M|52680000|1.52|105,846|-76.83%|12|2023-05-04|15/03/2023||-0.3267||0.00|2023-03-15|15/12/2022||-0.3375||0.00
2023-02-18 14:28:45|02104|1172511|NASDAQ BMEA||||||11|2023-05-15|15/03/2023||-0.825||0.00|2023-02-27|15/12/2022||-0.806||0.00
2023-02-18 14:28:49|02105|995922|NYSE CLPR||||||27|2023-05-11|15/03/2023||-0.06||35090000|2023-03-16|15/12/2022||-0.04||34120000
2023-02-18 14:28:54|02106|1167060|NASDAQ BDSX||||||13|2023-05-10|15/03/2023||-0.2334||11390000|2023-03-14|15/12/2022||-0.2776||10770000
2023-02-18 14:28:59|02107|1169480|NASDAQ ANGN|19.57M|19570000|0.65|82,328|-69.55%|12|2023-05-15|15/03/2023||-0.54||800000|2023-03-29|15/12/2022||-0.21||0.00
2023-02-18 14:29:03|02108|1073097|NASDAQ IBEX||||||17|2023-05-17|15/03/2023||0.3917||141800000|2023-02-15|15/12/2022|0.62|0.4|139400000|144410000
2023-02-18 14:29:09|02109|15677|NASDAQ CCRN||||||39|2023-05-03|15/03/2023||0.7706||574380000|2023-02-22|15/12/2022||0.8943||594570000
2023-02-18 14:29:16|02110|25321|F IMAX|944.83M|944830000|16.88|721,766|-16.89%|34|2023-04-27|15/03/2023||0.0859||71320000|2023-02-22|15/12/2022||0.208||96120000
2023-02-18 14:29:19|02111|20175|NYSE CCO|880.7M|880700000|1.850|2,323,326|-49.04%|39|2023-05-09|15/03/2023||-0.1838||525620000|2023-02-28|15/12/2022||0.0362||702000000
2023-02-18 14:29:22|02112|1073037|NASDAQ COGT|953.35M|953350000|13.640|748,175|118.59%|25|2023-05-15|15/03/2023||-0.4875||0.00|2023-03-30|15/12/2022||-0.5171||0.00
2023-02-18 14:29:28|02113|17493|NASDAQ VIVO|1.49B|1490000000|33.97|635,665|34.8%|39|2023-05-05|15/03/2023||0.215||72850000|2023-02-01|15/12/2022||0.2||72310000
2023-02-18 14:29:31|02114|1175179|NYSE XPOF||||||12|2023-05-11|15/03/2023||0.1575||63780000|2023-03-02|15/12/2022||0.066||66460000
2023-02-18 14:29:34|02115|41313|NASDAQ MBII||||||33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2023-02-18 14:29:39|02116|17346|NASDAQ INVA|866.71M|866710000|12.42|617,950|-37.71%|39|2023-04-27|15/03/2023||0.38||63100000|2023-02-13|15/12/2022||0.29||58850000
2023-02-18 14:29:44|02117|17611|NASDAQ DZSI||||||36|2023-05-11|15/03/2023||0.0866||101460000|2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000
2023-02-18 14:29:46|02118|1173521|NASDAQ OMIC|172.78M|172780000|2.42|113,415|-67.34%|12|2023-05-09|15/03/2023||-0.3688||2100000|2023-03-01|15/12/2022||-0.4252||790180
2023-02-18 14:29:49|02119|1174640|NASDAQ ABOS|225.5M|225500000|5.51|92,171|-4.17%|13|2023-05-15|15/03/2023||-0.32|||2023-03-27|15/12/2022||-0.2743||0.00
2023-02-18 14:29:52|02120|20820|NYSE FOR|703.78M|703780000|14.16|112,159|-25.12%|39|2023-04-27|15/03/2023||0.3887||328370000|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000
2023-02-18 14:29:55|02121|1175512|NASDAQ RXST|440.93M|440930000|13.90|83,038|1.98%|11|2023-05-04|15/03/2023||-0.5575||15000000|2023-03-07|15/12/2022||-0.7496||15780000
2023-02-18 14:29:58|02122|1163664|NASDAQ SFT||||||16|2023-05-10|15/03/2023||-0.325||115550000|2023-03-06|15/12/2022||-0.32||66650000
2023-02-18 14:30:00|02123|1175114|NASDAQ RPID||||||13|2023-05-09|15/03/2023||-0.315||5000000|2023-03-03|15/12/2022||-0.36||4500000
2023-02-18 14:30:03|02124|1072223|NASDAQ BWB|414.89M|414890000|14.95|72,037|-13.78%|26|2023-04-27|15/03/2023||0.4467||36370000|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000
2023-02-18 14:30:08|02125|1173831|NASDAQ DIBS|207.5M|207500000|5.33|142,332|-51.68%|10|2023-05-10|15/03/2023||-0.2||22660000|2023-03-01|15/12/2022||-0.228||22720000
2023-02-18 14:30:11|02126|1175518|NYSE WEBR|2.35B|2350000000|8.12|599,184|-20.93%|11|2023-05-15|15/03/2023||0.118||482190000|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000
2023-02-18 14:30:13|02127|1175121|NYSE ZVIA|307.19M|307190000|4.47|122,864|-54.8%|12|2023-05-11|15/03/2023||-0.1629||46670000|2023-02-23|15/12/2022||-0.1467||31150000
2023-02-18 14:30:16|02128|995092|NYSE NEX|2.34B|2340000000|9.540|3,047,929|31.4%|27|2023-05-09|15/03/2023||0.55||932560000|2023-02-15|15/12/2022|0.59|0.42|870860000|872550000
2023-02-18 14:30:19|02129|1081650|NASDAQ HQI||||||25|2023-05-15|15/03/2023||0.32||11300000|2023-04-03|15/12/2022||0.28||8800000
2023-02-18 14:30:23|02130|20768|NYSE NLS|61.44M|61440000|1.94|237,651|-61.89%|39|2023-05-22|15/03/2023||-0.4975||51610000|2023-02-09|15/12/2022|-0.35|-0.275|98080000|103500000
2023-02-18 14:30:26|02131|1172939|NASDAQ HOWL|117.56M|117560000|3.43|340,623|-49.71%|12|2023-06-08|15/03/2023||-0.59||5000000|2023-03-23|15/12/2022||-0.546||2070000
2023-02-18 14:30:28|02132|1169485|NASDAQ TERN||||||12|2023-05-11|15/03/2023||-0.3803||0.00|2023-03-03|15/12/2022||-0.4035||0.00
2023-02-18 14:30:32|02133|21006|NYSE SRI|654.47M|654470000|23.89|94,767|53.44%|39|2023-05-03|15/03/2023||0.135||223300000|2023-03-01|15/12/2022||0.2||234000000
2023-02-18 14:30:39|02134|1123001|NASDAQ KLDO||||||19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2023-02-18 14:30:47|02135|1166238|NYSE LSF|11.07M|11070000|1.20|52,570|-79.59%|16|2023-05-11|15/03/2023||-0.585||9630000|2023-03-09|15/12/2022||-0.7133||9280000
2023-02-18 14:30:50|02136|1171974|NASDAQ KLTR|273.19M|273190000|2.05|111,696|-35.13%|11|2023-05-09|15/03/2023||-0.0543||42630000|2023-02-22|15/12/2022||-0.0759||43390000
2023-02-18 14:30:52|02137|1175149|NASDAQ PECO||||||12|2023-05-04|15/03/2023||0.1141||145850000|2023-02-09|15/12/2022|0.12|0.09|141700000|143400000
2023-02-18 14:30:55|02138|102893|NASDAQ ARDX|603.67M|603670000|3.040|8,500,369|333.17%|34|2023-05-04|15/03/2023||-0.1275||5920000|2023-03-08|15/12/2022||0.0023||23160000
2023-02-18 14:30:59|02139|1172765|NASDAQ RAIN||||||10|2023-05-23|15/03/2023||-0.4986||0.00|2023-03-02|15/12/2022||-0.5604||0.00
2023-02-18 14:31:03|02140|50977|NASDAQ OTRK||||||30|2023-05-11|15/03/2023||-0.42||4500000|2023-03-07|15/12/2022||-0.46||3000000
2023-02-18 14:31:07|02141|50880|NASDAQ WKHS|347.89M|347890000|2.12|3,496,592|-36.14%|27|2023-05-10|15/03/2023||-0.158||20500000|2023-03-14|15/12/2022||-0.18||10760000
2023-02-18 14:31:11|02142|16518|NASDAQ LMNR|261.58M|261580000|14.88|45,298|4.13%|42|2023-06-06|15/04/2023||0.1575||54440000|2023-03-14|15/01/2023||-0.345||37990000
2023-02-18 14:31:14|02143|1166741|NASDAQ KRON||||||15|2023-05-09|15/03/2023||-0.542||0.00|2023-03-21|15/12/2022||-0.586||0.00
2023-02-18 14:31:17|02144|1166409|NASDAQ AVO|871.36M|871360000|12.33|175,436|-7.92%|17|2023-06-08|15/04/2023||0.0536||234810000|2023-03-09|15/01/2023||0.0262||208920000
2023-02-18 14:31:20|02145|942478|NYSE GWB||||||31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2023-02-18 14:31:23|02146|21254|NYSE LRN|1.84B|1840000000|43.89|555,902|30.39%|39|2023-04-25|15/03/2023||1.05||437530000|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000
2023-02-18 14:31:28|02147|15708|NASDAQ CHEF|1.39B|1390000000|36.39|423,814|10.44%|39|2023-05-10|15/03/2023||0.115||634460000|2023-02-15|15/12/2022|0.48|0.46|791300000|736260000
2023-02-18 14:31:30|02148|1175429|NASDAQ RLYB||||||10|2023-05-09|15/03/2023||-0.6033||0.00|2023-03-14|15/12/2022||-0.596||0.00
2023-02-18 14:31:35|02149|1159668|NASDAQ ORIC||||||17|2023-05-24|15/03/2023||-0.5963||0.00|2023-03-21|15/12/2022||-0.558||0.00
2023-02-18 14:31:38|02150|1076696|NYSE TALO|2.22B|2220000000|17.57|1,060,113|39.44%|27|2023-05-10|15/03/2023||0.7875||417800000|2023-02-28|15/12/2022||0.5483||325940000
2023-02-18 14:31:42|02151|32346|NYSE WNC|1.35B|1350000000|28.20|535,952|67.26%|39|2023-05-03|15/03/2023||0.3567||620770000|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000
2023-02-18 14:31:44|02152|1169714|NASDAQ CLNN||||||15|2023-05-08|15/03/2023||-0.095||85000|2023-03-27|15/12/2022||-0.1261||127000
2023-02-18 14:31:47|02153|1173261|NASDAQ VERA|351.49M|351490000|8.38|701,316|-60.08%|13|2023-06-22|15/03/2023||-0.87||0.00|2023-03-23|15/12/2022||-0.8647||0.00
2023-02-18 14:31:50|02154|1089251|NASDAQ RTL||||||24|2023-05-10|15/03/2023||||118000000|2023-02-22|15/12/2022||||117170000
2023-02-18 14:31:53|02155|960585|NASDAQ TH||||||22|2023-05-09|15/03/2023||0.43||77610000|2023-03-15|15/12/2022||0.39||148270000
2023-02-18 14:31:57|02156|1075455|NYSE RFL||||||23|2022-12-13|15/10/2022|-0.22||70000||2022-10-31|15/07/2022|-0.23||69000|
2023-02-18 14:32:00|02157|994772|NASDAQ AQB||||||25|2023-05-09|15/03/2023||-0.09||1300000|2023-03-09|15/12/2022||-0.0833||833330
2023-02-18 14:32:03|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|78.44%|12|2023-03-23|15/12/2022||0.1333||114330000|2022-11-09|15/09/2022||0.08||96710000
2023-02-18 14:32:15|02159|1169349|NASDAQ LABP|15.3M|15300000|0.38|550,458|-81.22%|15|2023-05-11|15/03/2023||-0.29||0.00|2023-03-23|15/12/2022||-0.1925||0.00
2023-02-18 14:32:20|02160|41308|NASDAQ GOGO||||||39|2023-05-04|15/03/2023||0.18||101650000|2023-03-02|15/12/2022||0.156||105720000
2023-02-18 14:32:24|02161|989650|NYSE DFIN|1.45B|1450000000|49.57|199,135|39.59%|27|2023-05-03|15/03/2023||0.7||196790000|2023-02-21|15/12/2022||0.6133||181700000
2023-02-18 14:32:27|02162|41182|NYSE XPRO|2.43B|2430000000|20.770|626,445|38.01%|39|2023-05-04|15/03/2023||0.17||317500000|2023-02-23|15/12/2022||0.2367||336970000
2023-02-18 14:32:31|02163|101874|NYSE LPG|873.19M|873190000|21.69|616,067|70.38%|35|2023-06-15|15/03/2023||1.24||113720000|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000
2023-02-18 14:32:34|02164|1167131|NASDAQ AVIR||||||15|2023-05-10|15/03/2023||-0.5811||0.00|2023-03-28|15/12/2022||-0.4439||0.00
2023-02-18 14:32:40|02165|1175844|NASDAQ ELYM||||||12|2023-05-15|15/03/2023||-0.375||0.00|2023-03-06|15/12/2022||-0.3333||0.00
2023-02-18 14:32:43|02166|995701|NYSE REVG|750.42M|750420000|12.51|174,036|-8.69%|27|2023-06-06|15/04/2023||0.2162||595160000|2023-03-08|15/01/2023||-0.0042||493790000
2023-02-18 14:32:47|02167|16345|NYSE IIIN|580.03M|580030000|29.73|142,922|-23.06%|38|2023-04-20|15/03/2023||0.87||185390000|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000
2023-02-18 14:32:50|02168|1010526|NYSE SOI|466.32M|466320000|9.980|178,855|15.91%|26|2023-05-03|15/03/2023||0.2742||100160000|2023-02-22|15/12/2022||0.2296||93350000
2023-02-18 14:32:53|02169|17573|NASDAQ WSBF||||||34|2023-04-25|15/03/2023||0.22||33600000|2023-01-26|15/12/2022|0.04|0.15|32710000|35600000
2023-02-18 14:32:57|02170|13962|NASDAQ ADTN||||||39|2023-04-18|15/03/2023||0.1983||365070000|2023-02-20|15/12/2022||0.1543||367160000
2023-02-18 14:32:59|02171|1160912|NASDAQ GAN|95.93M|95930000|2.28|264,576|-65.08%|15|2023-05-15|15/03/2023||-0.126||39050000|2023-03-22|15/12/2022||-0.1261||36240000
2023-02-18 14:33:03|02172|20455|NYSE MOD||||||39|2023-05-24|15/03/2023||0.5075||597180000|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000
2023-02-18 14:33:06|02173|100193|NASDAQ NLTX||||||35|2023-05-10|15/03/2023||-0.2367||0.00|2023-03-16|15/12/2022||-0.214||0.00
2023-02-18 14:33:09|02174|1096075|NASDAQ STRO||||||24|2023-05-16|15/03/2023||-0.6163||14710000|2023-04-03|15/12/2022||-0.6159||14520000
2023-02-18 14:33:13|02175|958237|NASDAQ IBRX||||||28|2023-05-11|15/03/2023||-0.27||25000|2023-02-28|15/12/2022||-0.22||25000
2023-02-18 14:33:15|02176|1156573|NASDAQ ARQT||||||20|2023-05-03|15/03/2023||-1.37||7000000|2023-02-28|15/12/2022||-1.42||2050000
2023-02-18 14:33:21|02177|1175178|NASDAQ OB||||||11|2023-05-11|15/03/2023||-0.0531||233850000|2023-03-02|15/12/2022||-0.0449||249100000
2023-02-18 14:33:24|02178|1166963|NASDAQ PRAX||||||16|2023-05-09|15/03/2023||-0.803||0.00|2023-02-07|15/12/2022|-0.87|-0.7843|0.00|0.00
2023-02-18 14:33:28|02179|13958|NYSE TWI|995.13M|995130000|15.800|395,303|38.23%|39|2023-05-04|15/03/2023||0.55||558940000|2023-02-27|15/12/2022||0.445||523310000
2023-02-18 14:33:32|02180|943148|NASDAQ KE|644.56M|644560000|26.07|80,896|45.08%|34|2023-05-03|15/03/2023||0.6533||440520000|2023-02-06|15/12/2022|0.44|0.52|436700000|412780000
2023-02-18 14:33:35|02181|21179|NYSE RGS||||||39|2023-05-02|15/03/2023||0.06||75500000|2023-02-01|15/12/2022|-0.06|0.00|59970000|72900000
2023-02-18 14:33:39|02182|1027142|NASDAQ RBB||||||25|2023-04-24|15/03/2023||0.792||43310000|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000
2023-02-18 14:33:41|02183|1127925|NASDAQ HOOK||||||21|2023-05-17|15/03/2023||-0.28||2600000|2023-03-23|15/12/2022||-0.2071||7070000
2023-02-18 14:33:46|02184|1024880|NASDAQ KALA|21.73M|21730000|12.730|2,347,888|-64.7%|24|2023-03-28|15/12/2022||-0.15||0.00|2022-11-10|15/09/2022|19.25|10.75|420000|41670000
2023-02-18 14:33:49|02185|100177|NASDAQ TRVN|9.26M|9260000|1.2000|88,233|-90.4%|36|2023-03-08|15/12/2022||-1.88||1670000|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750
2023-02-18 14:33:56|02186|1172947|NASDAQ FSBC|493.98M|493980000|28.65|22,154|-5.54%|13|2023-04-24|15/03/2023||0.7023||29970000|2023-01-30|15/12/2022|0.77|0.71|30740000|29910000
2023-02-18 14:34:00|02187|1096136|NASDAQ NGM||||||22|2023-05-18|15/03/2023||-0.464||6860000|2023-03-01|15/12/2022||-0.515||6770000
2023-02-18 14:34:03|02188|20822|NYSE GEFb|3.95B|3950000000|83.56|19,330|42.42%|39|2023-06-07|15/04/2023||1.69||1520000000|2023-03-01|15/01/2023||1.25||1340000000
2023-02-18 14:34:06|02189|1171798|NASDAQ RXDX|5.78B|5780000000|124.31|882,464|193.53%|11|2023-05-11|15/03/2023||-0.8969||600000|2023-03-08|15/12/2022||-0.909||521200
2023-02-18 14:34:10|02190|962331|NASDAQ RMR||||||29|2023-05-11|15/03/2023||0.5367||221440000|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000
2023-02-18 14:34:13|02191|1137412|NASDAQ PSNL|154.46M|154460000|3.36|540,837|-66.96%|21|2023-05-03|15/03/2023||-0.5768||19580000|2023-02-23|15/12/2022||-0.6436||15340000
2023-02-18 14:34:21|02192|994019|NASDAQ PRTH|328.33M|328330000|4.320|29,470|-26.15%|21|2023-05-16|15/03/2023||-0.07||169380000|2023-03-15|15/12/2022||-0.07||165250000
2023-02-18 14:34:24|02193|16001|NASDAQ EMKR||||||37|2023-05-04|15/03/2023||-0.1767||27500000|2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000
2023-02-18 14:34:29|02194|1054795|NYSE MCB|646.27M|646270000|58.99|83,257|-42.21%|25|2023-04-26|15/03/2023||2.33||74810000|2023-01-20|15/12/2022|2.43|2.33|70250000|70920000
2023-02-18 14:34:32|02195|17155|NASDAQ SGC|196.52M|196520000|12.03|43,507|-39.06%|37|2023-04-27|15/03/2023||0.22||150260000|2023-02-23|15/12/2022||0.1875||143900000
2023-02-18 14:34:35|02196|1175171|NYSE INST||||||11|2023-05-01|15/03/2023||0.2802||125000000|2023-02-13|15/12/2022|0.2|0.26|124700000|121400000
2023-02-18 14:34:42|02197|16023|NASDAQ ESCA|177.76M|177760000|13.08|19,555|-2.75%|34|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||0.22||71240000
2023-02-18 14:34:45|02198|16406|NASDAQ ITIC||||||36|2023-05-05|15/03/2023|||||2023-02-13|15/12/2022|3.97||49440000|
2023-02-18 14:34:49|02199|1131053|NYSE ALTG|583.04M|583040000|18.09|118,046|39.05%|18|2023-05-10|15/03/2023||-0.0167||379700000|2023-03-16|15/12/2022||0.0525||395500000
2023-02-18 14:34:55|02200|1052094|NYSE HBB||||||25|2023-05-03|15/03/2023||0.29||144100000|2023-03-08|15/12/2022||0.97||213300000
2023-02-18 14:35:00|02201|1167954|NASDAQ FDMT||||||14|2023-05-11|15/03/2023||-0.9333||1900000|2023-03-27|15/12/2022||-0.753||3000000
2023-02-18 14:35:04|02202|16587|NASDAQ STGW||||||39|2023-05-04|15/03/2023||0.12||632030000|2023-03-02|15/12/2022||0.26||708490000
2023-02-18 14:35:07|02203|17212|NASDAQ VIRX||||||39|2023-05-10|15/03/2023||-0.34|||2023-03-15|15/12/2022||-0.364||0.00
2023-02-18 14:35:11|02204|1123577|NASDAQ RIDE||||||17|2023-05-22|15/03/2023||-0.3604||11430000|2023-03-15|15/12/2022||-0.3202||1590000
2023-02-18 14:35:14|02205|1174425|NASDAQ TBIO|57.27M|57270000|1.96|60,710|-80.02%|12|2023-05-09|15/03/2023||-0.31||7200000|2023-03-21|15/12/2022||-0.46||6300000
2023-02-18 14:35:18|02206|1163602|NASDAQ CURI||||||16|2023-05-10|15/03/2023||-0.0675||21740000|2023-03-21|15/12/2022||-0.1183||25290000
2023-02-18 14:35:20|02207|1174692|NYSE CURV||||||13|2023-06-06|15/04/2023||0.188||315310000|2023-03-16|15/01/2023||-0.0499||292080000
2023-02-18 14:35:24|02208|20696|NYSE KRO|1.29B|1290000000|11.13|241,190|-21.62%|39|2023-05-10|15/03/2023||0.02||275820000|2023-03-08|15/12/2022||-0.0581||319560000
2023-02-18 14:35:27|02209|30743|NYSE ESTE|1.8B|1800000000|12.87|1,343,314|3.71%|33|2023-05-08|15/03/2023||1.05||437380000|2023-03-14|15/12/2022||1.12||468720000
2023-02-18 14:35:30|02210|1076787|NASDAQ MGTX||||||25|2023-05-11|15/03/2023||-0.535||8650000|2023-03-09|15/12/2022||-0.504||8930000
2023-02-18 14:35:33|02211|16988|NASDAQ PTSI|652.3M|652300000|29.40|28,182|-21.43%|33|2023-04-18|15/03/2023||0.49||223000000|2023-02-13|15/12/2022|1.08|0.9|237600000|243000000
2023-02-18 14:35:36|02212|1152785|NASDAQ XGN|42.27M|42270000|2.60|59,174|-70.29%|22|2023-05-10|15/03/2023||-0.6802||9330000|2023-03-29|15/12/2022||-0.7671||8660000
2023-02-18 14:35:39|02213|101281|JK ADRO||||||36|2023-04-27|15/03/2023||0.02||2560000000|2023-03-07|15/12/2022||0.02||2690000000
2023-02-18 14:35:42|02214|1172580|NASDAQ ZY||||||12|2023-03-22|15/12/2022||-0.6598||2960000|2022-11-02|15/09/2022||-0.6719||3030000
2023-02-18 14:35:45|02215|1031736|NASDAQ CSSE||||||25|2023-05-11|15/03/2023||-0.984||112370000|2023-03-30|15/12/2022||-1.09||114230000
2023-02-18 14:35:47|02216|1172717|NASDAQ IMPL||||||11|2023-06-05|15/03/2023||-0.97||5480000|2023-03-23|15/12/2022||-1.11||5020000
2023-02-18 14:35:52|02217|16267|NASDAQ HIFS|627.28M|627280000|292.11|7,552|-20.47%|25|2023-04-14|15/03/2023|||||2023-01-19|15/12/2022|5.44||42490000|
2023-02-18 14:35:56|02218|39326|NASDAQ CENX|956.48M|956480000|10.36|1,847,319|-51.11%|35|2023-05-04|15/03/2023||-0.36||501000000|2023-02-23|15/12/2022||-0.74||539500000
2023-02-18 14:35:59|02219|1167034|NASDAQ FHTX|252.9M|252900000|6.05|81,324|-45.15%|15|2023-05-09|15/03/2023||-0.78||3000000|2023-03-09|15/12/2022||-0.616||8480000
2023-02-18 14:36:02|02220|17474|NASDAQ VALU|477.27M|477270000|50.50|4,835|-14.12%|31|2023-03-15|15/01/2023|||||2022-12-12|15/10/2022|0.46||10070000|
2023-02-18 14:36:04|02221|1168846|NASDAQ CGEM||||||15|2023-05-15|15/03/2023||-0.8548||0.00|2023-03-16|15/12/2022||-0.665||0.00
2023-02-18 14:36:08|02222|16101|NASDAQ LAB|165.73M|165730000|2.090|247,154|-37.8%|39|2023-05-04|15/03/2023||-0.0553||28360000|2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000
2023-02-18 14:36:11|02223|34441|NYSE PLM|258.75M|258750000|2.530|50,978|-0.39%|34|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 14:36:14|02224|1169486|NASDAQ VOR||||||15|2023-05-04|15/03/2023||-0.5427||0.00|2023-03-23|15/12/2022||-0.5929||0.00
2023-02-18 14:36:18|02225|985559|NASDAQ SELB|267.8M|267800000|1.750|796,221|-12.94%|28|2023-05-11|15/03/2023||-0.11||7400000|2023-03-16|15/12/2022||-0.0729||11680000
2023-02-18 14:36:20|02226|1057075|TSX VMD||||||23|2023-05-08|15/03/2023||0.06||39500000|2023-03-01|15/12/2022||0.05||37750000
2023-02-18 14:36:29|02227|31163|NASDAQ ABUS|431.55M|431550000|2.740|882,939|-9.27%|39|2023-05-04|15/03/2023||-0.136||5500000|2023-03-02|15/12/2022||-0.134||6180000
2023-02-18 14:36:34|02228|1167739|NASDAQ KNTE|325.05M|325050000|7.36|121,443|-20.43%|12|2023-05-15|15/03/2023||-0.7407||0.00|2023-03-27|15/12/2022||-0.7015||0.00
2023-02-18 14:36:37|02229|1006461|NASDAQ FBRX|21M|21000000|1.00|40,749|-25.37%|25|2023-05-08|15/03/2023|||||2023-03-22|15/12/2022||-0.16||0.00
2023-02-18 14:36:40|02230|940837|NASDAQ MDVL||||||27|2023-05-11|15/03/2023||-0.18||7680000|2023-03-28|15/12/2022||-0.14||11750000
2023-02-18 14:36:45|02231|17438|NASDAQ UFPT|893.74M|893740000|117.93|70,227|61.9%|39|2023-05-03|15/03/2023||0.92||86850000|2023-03-02|15/12/2022||0.895||85870000
2023-02-18 14:36:48|02232|1127926|NASDAQ GNLN||||||21|2023-05-16|15/03/2023||-0.92||28040000|2023-03-29|15/12/2022||-1.09||26990000
2023-02-18 14:37:00|02233|1172282|NASDAQ RPHM|73.59M|73590000|3.000|29,869|-41.29%|12|2023-05-18|15/03/2023||-0.5702||0.00|2023-03-22|15/12/2022||-0.5884||0.00
2023-02-18 14:37:03|02234|1163555|NYSE SPRU|169.43M|169430000|1.170|577,446|-32.76%|14|2023-05-15|15/03/2023||-0.1947||6680000|2023-03-29|15/12/2022||-0.1703||6000000
2023-02-18 14:37:06|02235|17472|NASDAQ UTMD||||||33|2023-04-27|15/03/2023|||||2023-01-31|15/12/2022|1.25||13580000|
2023-02-18 14:37:10|02236|6458|NASDAQ YELL|144.03M|144030000|2.780|750,932|-71.98%|39|2023-05-04|15/03/2023||-0.6704||1220000000|2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000
2023-02-18 14:37:14|02237|40106|NASDAQ XONE||||||36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2023-02-18 14:37:20|02238|1097916|NASDAQ ATCX|479.02M|479020000|12.210|384,283|10.7%|20|2023-05-15|15/03/2023||-0.0033||146530000|2023-03-20|15/12/2022||0.082||152740000
2023-02-18 14:37:22|02239|1141591|NASDAQ MIRM||||||17|2023-05-04|15/03/2023||-0.7857||26490000|2023-03-08|15/12/2022||-0.9902||24060000
2023-02-18 14:37:26|02240|980155|NASDAQ NH|22.34M|22340000|2.970|106,902|-74.87%|27|2023-03-30|15/12/2022||-1.2||17790000|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000
2023-02-18 14:37:29|02241|1175242|NASDAQ BLFY||||||12|2023-04-26|15/03/2023||-0.01||14020000|2023-01-25|15/12/2022|0.02|0.01|13370000|14310000
2023-02-18 14:37:32|02242|16282|NASDAQ HOFT||||||38|2023-06-06|15/04/2023||0.39||137420000|2023-04-06|15/01/2023||0.39||143590000
2023-02-18 14:37:35|02243|1009355|NYSE KNTK||||||24|2023-05-09|15/03/2023||0.5051||312510000|2023-02-27|15/12/2022||0.5304||267070000
2023-02-18 14:37:38|02244|40051|NASDAQ ATOS||||||34|2023-05-11|15/03/2023||-0.06||0.00|2023-03-30|15/12/2022||-0.06||0.00
2023-02-18 14:37:42|02245|20650|NYSE MLR|330.86M|330860000|28.98|25,686|-3.46%|38|2023-05-03|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 14:37:46|02246|17028|NASDAQ RCKY|207.78M|207780000|28.36|33,995|-31.4%|37|2023-05-02|15/03/2023||1.05||146200000|2023-02-28|15/12/2022||0.625||130400000
2023-02-18 14:37:52|02247|1055911|NASDAQ LBC|621.56M|621560000|12.17|40,948|-7.52%|25|2023-04-25|15/03/2023||0.25||35580000|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000
2023-02-18 14:37:56|02248|30704|NASDAQ CRMD||||||34|2023-05-11|15/03/2023||-0.25||3000000|2023-03-16|15/12/2022||-0.1867||0.00
2023-02-18 14:37:58|02249|1174986|NASDAQ SERA||||||13|2023-05-09|15/03/2023||-0.4318||280330|2023-03-28|15/12/2022||-0.3584||134600
2023-02-18 14:38:04|02250|16713|NASDAQ NCMI|43.08M|43080000|0.250|761,565|-92.42%|39|2023-05-08|15/03/2023||-0.12||56750000|2023-02-23|15/12/2022||0.0233||87830000
2023-02-18 14:38:08|02251|17594|NASDAQ XOMA||||||39|2023-05-09|15/03/2023||-0.33||2500000|2023-03-08|15/12/2022||-1.11||1060000
2023-02-18 14:38:11|02252|17560|NASDAQ WLFC|352.35M|352350000|57.79|10,362|63.43%|38|2023-05-08|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 14:38:13|02253|1164708|NASDAQ IRON|404.97M|404970000|23.93|43,025|47.72%|11|2023-03-27|15/12/2022||-5.9||0.00|2022-11-10|15/09/2022|-0.08|-0.09||0.00
2023-02-18 14:38:16|02254|52168|NASDAQ PRTG||||||26|2023-05-31|15/03/2023||-0.2433||0.00|2023-02-24|15/12/2022||-0.2333||0.00
2023-02-18 14:38:19|02255|1171825|NASDAQ FNCH|19.64M|19640000|0.41|147,873|-95.38%|13|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||-0.4133||200000
2023-02-18 14:38:22|02256|103931|NYSE HRTG|57.48M|57480000|2.270|127,688|-58.8%|35|2023-05-03|15/03/2023||0.04||158820000|2023-03-02|15/12/2022||-0.16||168320000
2023-02-18 14:38:25|02257|1171963|NASDAQ IKNA||||||14|2023-05-11|15/03/2023||-0.5649||4600000|2023-03-16|15/12/2022||-0.1459||19960000
2023-02-18 14:38:29|02258|21178|OTC REVRQ|35.84M|35840000|0.66|115,812|-93.48%|39|2023-05-11|15/03/2023||-1.6||504870000|2023-03-03|15/12/2022||-0.2278||647210000
2023-02-18 14:38:31|02259|1153339|NASDAQ OYST|303.21M|303210000|11.17|407,509|12.04%|18|2023-05-04|15/03/2023||-0.895||18450000|2023-03-02|15/12/2022||-1.25||13300000
2023-02-18 14:38:34|02260|1163888|NYSE DMS||||||17|2023-05-09|15/03/2023||-0.095||96130000|2023-02-24|15/12/2022||-0.0825||98850000
2023-02-18 14:38:37|02261|15681|NASDAQ CDZI|275.91M|275910000|4.16|163,258|90.83%|30|2023-05-11|15/03/2023||-0.08||140000|2023-03-20|15/12/2022||-0.13||1940000
2023-02-18 14:38:41|02262|30939|NYSE REPX|640.29M|640290000|31.36|41,565|29.86%|31|2023-03-02|15/12/2022||1.42||58830000|2023-03-02|15/03/2023||1.38||64400000
2023-02-18 14:38:47|02263|17465|NASDAQ USLM||||||34|2023-04-26|15/03/2023|||||2023-02-03|15/12/2022|1.9||58290000|
2023-02-18 14:38:50|02264|48376|NYSE AMC|2.72B|2720000000|5.24|31,060,082|-72.33%|35|2023-05-08|15/03/2023||-0.1577||1010000000|2023-03-02|15/12/2022||-0.1892||1070000000
2023-02-18 14:38:55|02265|39223|NASDAQ CAR|9.99B|9990000000|240.84|713,288|45.8%|36|2023-05-01|15/03/2023||2.93||2520000000|2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000
2023-02-18 14:38:58|02266|20787|NYSE STAG|6.43B|6430000000|35.46|951,209|-9.77%|39|2023-05-02|15/03/2023||0.16||168520000|2023-02-15|15/12/2022|0.17|0.17|170330000|165040000
2023-02-18 14:39:02|02267|1170122|NASDAQ CHK||||||14|2023-05-04|15/03/2023||2.49||1590000000|2023-02-23|15/12/2022||2.93||1480000000
2023-02-18 14:39:05|02268|17127|NASDAQ SSB||||||38|2023-04-27|15/03/2023||2.03||449090000|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000
2023-02-18 14:39:08|02269|29717|NASDAQ VLY||||||39|2023-04-27|15/03/2023||0.3491||527670000|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000
2023-02-18 14:39:13|02270|48363|NYSE ESNT||||||38|2023-05-05|15/03/2023||1.47||251920000|2023-02-10|15/12/2022|1.37|1.48|230040000|248480000
2023-02-18 14:39:17|02271|29762|NASDAQ PDCE|5.8B|5800000000|62.94|845,270|9.98%|39|2023-05-03|15/03/2023||3.09||849640000|2023-02-22|15/12/2022||3.01||871580000
2023-02-18 14:39:20|02272|24322|NYSE TRNO||||||37|2023-05-03|15/03/2023||0.29||74650000|2023-02-13|15/12/2022|0.77|0.4533|76010000|76000000
2023-02-18 14:39:23|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
2023-02-18 14:39:28|02274|20857|NYSE BXMT||||||38|2023-04-25|15/03/2023||0.7543||165450000|2023-02-08|15/12/2022|0.87|0.72|191080000|156620000
2023-02-18 14:39:31|02275|20843|NYSE ADC|6.72B|6720000000|74.80|1,134,248|17.74%|39|2023-04-24|15/03/2023||0.435||119740000|2023-02-14|15/12/2022|0.95|0.43|116530000|115250000
2023-02-18 14:39:34|02276|39163|NYSE HR||||||39|2023-05-03|15/03/2023||0.015||346360000|2023-03-01|15/12/2022||-0.114||342120000
2023-02-18 14:39:38|02277|17176|NASDAQ SIGI|6.17B|6170000000|102.31|268,061|33.65%|39|2023-05-03|15/03/2023||1.58||972250000|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000
2023-02-18 14:39:41|02278|17428|NASDAQ UBSI|5.59B|5590000000|41.63|534,756|14.87%|39|2023-04-25|15/03/2023||0.722||270880000|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000
2023-02-18 14:39:44|02279|943117|NYSE LC|1.06B|1060000000|9.92|1,802,926|-44.95%|34|2023-05-09|15/03/2023||0.12||247090000|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000
2023-02-18 14:39:49|02280|20942|NYSE RDN||||||39|2023-05-02|15/03/2023||0.7385||311480000|2023-02-08|15/12/2022|1.05|0.75|314700000|310490000
2023-02-18 14:39:53|02281|39246|NYSE POR||||||39|2023-04-28|15/03/2023||0.8253||633860000|2023-02-16|15/12/2022|0.56|0.64|687000000|592070000
2023-02-18 14:39:57|02282|20539|NYSE KRG|4.99B|4990000000|22.46|1,705,176|2.65%|39|2023-04-27|15/03/2023||-0.05||192740000|2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000
2023-02-18 14:40:01|02283|17446|NASDAQ UMBF||||||39|2023-04-25|15/03/2023||2.03||367760000|2023-01-24|15/12/2022|2.07|2|370660000|371170000
2023-02-18 14:40:04|02284|955553|NYSE TGNA||||||32|2023-05-09|15/03/2023||0.5826|||2023-02-27|15/12/2022||1.07||955930000
2023-02-18 14:40:08|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
2023-02-18 14:40:11|02286|1163097|NYSE APG|5.23B|5230000000|22.06|635,503|3.67%|16|2023-05-03|15/03/2023||0.2584||1520000000|2023-02-28|15/12/2022||0.3409||1630000000
2023-02-18 14:40:14|02287|20498|NYSE KFY|3.03B|3030000000|57.41|295,641|-12.28%|39|2023-06-20|15/04/2023||0.97||671500000|2023-03-08|15/01/2023||0.926||673180000
2023-02-18 14:40:18|02288|20242|NYSE PNM|4.23B|4230000000|49.23|608,551|10.16%|39|2023-04-27|15/03/2023||0.52||460140000|2023-02-24|15/12/2022||0.1333||244990000
2023-02-18 14:40:21|02289|948327|NYSE SUM||||||33|2023-05-09|15/03/2023||-0.336||417100000|2023-02-15|15/12/2022|0.32|0.3|552270000|575770000
2023-02-18 14:40:24|02290|1097893|NYSE ETRN||||||24|2023-05-02|15/03/2023||0.163||349300000|2023-02-21|15/12/2022||0.1562||341200000
2023-02-18 14:40:27|02291|20912|NYSE BKH|4.28B|4280000000|64.72|419,227|-5.14%|39|2023-05-03|15/03/2023||1.69||746460000|2023-02-07|15/12/2022|1.11|1.18|791400000|427600000
2023-02-18 14:40:31|02292|20384|NYSE TRTN||||||39|2023-05-02|15/03/2023||2.66||411190000|2023-02-14|15/12/2022|2.76|2.7|416300000|425520000
2023-02-18 14:40:36|02293|32356|NYSE SM|3.74B|3740000000|30.27|1,567,094|-14.03%|39|2023-04-27|15/03/2023||1.66||652560000|2023-02-22|15/12/2022||1.25||572520000
2023-02-18 14:40:38|02294|1166008|NYSE BNL|3.37B|3370000000|18.38|879,315|-17.84%|16|2023-05-02|15/03/2023||0.145||110230000|2023-02-22|15/12/2022||0.1581||106390000
2023-02-18 14:40:41|02295|20840|NYSE SWX|4.36B|4360000000|65.10|485,281|-1.81%|39|2023-05-08|15/03/2023||1.3||1450000000|2023-02-28|15/12/2022||1.68||1200000000
2023-02-18 14:40:45|02296|8363|NYSE MUR||||||40|2023-05-03|15/03/2023||1.27||847890000|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000
2023-02-18 14:40:48|02297|41228|NYSE DOC|3.76B|3760000000|15.68|1,838,669|-9.31%|35|2023-05-03|15/03/2023||0.04||130430000|2023-02-22|15/12/2022||0.0379||129650000
2023-02-18 14:40:52|02298|15562|NASDAQ OPCH|5.34B|5340000000|29.38|957,708|22.62%|39|2023-04-27|15/03/2023||0.194||997880000|2023-02-23|15/12/2022||0.2267||1020000000
2023-02-18 14:40:56|02299|20586|NYSE LXP|3.27B|3270000000|11.18|1,951,356|-26.69%|39|2023-05-04|15/03/2023||0.00||78700000|2023-02-16|15/12/2022|0.17|0.17|81100000|78330000
2023-02-18 14:41:02|02300|20568|NYSE CMC|6.69B|6690000000|57.08|1,016,760|57.64%|39|2023-03-23|15/02/2023||1.68||1960000000|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000
2023-02-18 14:41:04|02301|942635|NYSE CRC||||||34|2023-05-04|15/03/2023||1.62||580380000|2023-02-23|15/12/2022||1.44||632660000
2023-02-18 14:41:08|02302|20432|NYSE CBU|3.26B|3260000000|60.82|203,095|-15.55%|38|2023-04-24|15/03/2023||0.9014||176040000|2023-01-24|15/12/2022|1|0.93|175930000|178070000
2023-02-18 14:41:13|02303|16287|NYSE HOMB||||||39|2023-04-20|15/03/2023||0.5143||259460000|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000
2023-02-18 14:41:16|02304|13934|NYSE CIM||||||39|2023-05-04|15/03/2023||0.2392||108710000|2023-02-15|15/12/2022|0.11|0.23|147800000|100130000
2023-02-18 14:41:20|02305|20507|NYSE NJR||||||39|2023-05-05|15/03/2023||1.24||917960000|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000
2023-02-18 14:41:23|02306|29658|NYSE MATX|2.63B|2630000000|70.07|303,006|-19.8%|40|2023-05-02|15/03/2023||1.49||810540000|2023-02-21|15/12/2022||2.4||908990000
2023-02-18 14:41:29|02307|20981|NYSE BKU|2.79B|2790000000|36.79|610,207|-14.04%|39|2023-04-20|15/03/2023||0.967||265500000|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000
2023-02-18 14:41:32|02308|101884|NYSE OGS|4.44B|4440000000|81.79|610,293|6.25%|36|2023-05-01|15/03/2023||1.85||837580000|2023-02-22|15/12/2022||1.22||326880000
2023-02-18 14:41:36|02309|15333|NYSE RAMP|1.63B|1630000000|25.14|527,440|-37.52%|39|2023-05-24|15/03/2023||0.2036||150090000|2023-02-07|15/12/2022|0.28|0.27|158620000|157790000
2023-02-18 14:41:40|02310|15306|NASDAQ ABCB||||||36|2023-04-25|15/03/2023||1.27||273660000|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000
2023-02-18 14:41:45|02311|1081673|NYSE EPRT||||||25|2023-04-26|15/03/2023||0.22||74420000|2023-02-15|15/12/2022|0.25|0.22|74280000|70910000
2023-02-18 14:41:49|02312|16876|NASDAQ PCH||||||39|2023-04-24|15/03/2023||0.1811||244540000|2023-01-30|15/12/2022|0.12|0.1943|253140000|252260000
2023-02-18 14:41:53|02313|15461|NYSE ASB||||||39|2023-04-20|15/03/2023||0.6513||349450000|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000
2023-02-18 14:41:56|02314|959642|NYSE APLE||||||30|2023-05-09|15/03/2023||0.1233||299170000|2023-02-21|15/12/2022||0.1233||293910000
2023-02-18 14:42:00|02315|15362|NASDAQ AIMC|4.01B|4010000000|61.53|754,950|34.37%|39|2023-04-27|15/03/2023||0.865||492370000|2023-02-15|15/12/2022||0.75||463230000
2023-02-18 14:42:03|02316|21205|NYSE GATX||||||39|2023-04-19|15/03/2023||1.7||332150000|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000
2023-02-18 14:42:06|02317|1166427|NASDAQ ASO||||||16|2023-06-06|15/04/2023||1.78||1500000000|2023-03-28|15/01/2023||1.85||1810000000
2023-02-18 14:42:10|02318|39182|NYSE KMT|2.33B|2330000000|28.95|574,910|-14.45%|39|2023-05-01|15/03/2023||0.3411||532780000|2023-02-06|15/12/2022|0.27|0.22|497000000|491880000
2023-02-18 14:42:15|02319|20591|NYSE ORA|5.19B|5190000000|92.45|374,446|39.32%|39|2023-05-01|15/03/2023||0.5618||215700000|2023-02-22|15/12/2022||0.468||199330000
2023-02-18 14:42:19|02320|103927|NYSE DBRG|2.48B|2480000000|14.400|1,633,763|-51.48%|35|2023-05-04|15/03/2023||-0.07||308560000|2023-02-24|15/12/2022||-0.3014||294690000
2023-02-18 14:42:21|02321|1159411|TSX BIPC||||||0||
2023-02-18 14:42:25|02322|17153|NASDAQ SFNC|2.88B|2880000000|22.66|517,623|-20.13%|39|2023-04-24|15/03/2023||0.5625||246090000|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000
2023-02-18 14:42:29|02323|15651|NASDAQ CATY||||||39|2023-04-24|15/03/2023||1.33||210430000|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000
2023-02-18 14:42:32|02324|21148|NYSE ALE|3.53B|3530000000|61.74|336,128|1.78%|39|2023-05-04|15/03/2023||1.21||400250000|2023-02-16|15/12/2022|0.9|1.21|425800000|410060000
2023-02-18 14:42:35|02325|48421|NASDAQ VCYT|1.83B|1830000000|25.46|771,579|-4.11%|38|2023-05-02|15/03/2023||-0.148||76890000|2023-02-22|15/12/2022||-0.1609||74940000
2023-02-18 14:42:39|02326|20880|NYSE SR|3.82B|3820000000|72.92|299,641|14.22%|39|2023-05-03|15/03/2023||3.51||878580000|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000
2023-02-18 14:42:42|02327|20578|NYSE GPI||||||38|2023-04-27|15/03/2023||9.86||3920000000|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000
2023-02-18 14:42:48|02328|8308|NYSE FHI||||||39|2023-04-27|15/03/2023||0.6829||382710000|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000
2023-02-18 14:42:53|02329|7975|NYSE CNX|2.84B|2840000000|15.71|2,911,503|-3.44%|39|2023-05-03|15/03/2023||0.583||500760000|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000
2023-02-18 14:42:57|02330|20139|NYSE CWT||||||38|2023-04-27|15/03/2023||0.095||180000000|2023-02-23|15/12/2022||0.3372||200400000
2023-02-18 14:43:00|02331|20817|NYSE MODG|4.39B|4390000000|23.81|1,339,360|1.71%|39|2023-05-11|15/03/2023||0.2911||1140000000|2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000
2023-02-18 14:43:03|02332|24371|NASDAQ SBRA|3.01B|3010000000|13.02|1,776,048|-3.84%|39|2023-05-03|15/03/2023||0.1067||155480000|2023-02-21|15/12/2022||0.142||153850000
2023-02-18 14:43:06|02333|52734|NASDAQ COOP||||||26|2023-04-27|15/03/2023||1.04||427080000|2023-02-10|15/12/2022|0.01|0.69|303000000|390550000
2023-02-18 14:43:09|02334|20525|NYSE CNO||||||39|2023-04-26|15/03/2023||0.5253||931220000|2023-02-07|15/12/2022|0.56|0.56|973600000|910060000
2023-02-18 14:43:13|02335|39234|NYSE OFC|2.98B|2980000000|26.28|639,423|1.27%|39|2023-04-27|15/03/2023||0.28||136890000|2023-02-09|15/12/2022|0.45|0.29|175240000|150870000
2023-02-18 14:43:17|02336|39157|NASDAQ VRNT||||||39|2023-06-07|15/04/2023||0.576||223120000|2023-03-29|15/01/2023||0.72||236370000
2023-02-18 14:43:21|02337|20377|NYSE PBH||||||39|2023-05-11|15/03/2023||1.07||282050000|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000
2023-02-18 14:43:24|02338|24348|NYSE UNF||||||39|2023-03-29|15/02/2023||1.38||527940000|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000
2023-02-18 14:43:29|02339|20858|NYSE EQC||||||39|2023-05-03|15/03/2023||||14810000|2023-02-08|15/12/2022|0.17|0.13|14630000|14920000
2023-02-18 14:43:32|02340|20795|NYSE ABM||||||39|2023-06-07|15/04/2023||0.8521||2020000000|2023-03-07|15/01/2023||0.7657||2020000000
2023-02-18 14:43:36|02341|20992|NYSE ITGR||||||39|2023-04-27|15/03/2023||0.66||340000000|2023-02-16|15/12/2022|1.11|1.02|372000000|356450000
2023-02-18 14:43:46|02342|20549|NYSE PEB||||||39|2023-04-27|15/03/2023||-0.225||304320000|2023-02-21|15/12/2022||-0.3233||318360000
2023-02-18 14:43:54|02343|20889|NASDAQ NWE||||||39|2023-04-28|15/03/2023||1.14||429940000|2023-02-13|15/12/2022||1.18||395750000
2023-02-18 14:44:00|02344|16633|NASDAQ MLKN||||||38|2023-03-22|15/02/2023||0.452||1010000000|2022-12-21|15/11/2022|0.46|0.418|1070000000|1040000000
2023-02-18 14:44:06|02345|7890|NYSE PIPR|2.14B|2140000000|156.44|88,825|7.33%|39|2023-04-28|15/03/2023||2.21||332830000|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000
2023-02-18 14:44:10|02346|16025|NASDAQ ESGR|4.2B|4200000000|246.97|54,126|-10.38%|38|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 14:44:15|02347|1055123|NYSE CNNE|1.79B|1790000000|23.00|468,069|-19.01%|27|2023-05-08|15/03/2023||0.06||163340000|2023-02-22|15/12/2022||0.02||163080000
2023-02-18 14:44:18|02348|31062|NASDAQ REGI||||||33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2023-02-18 14:44:21|02349|17427|NYSE AUB|2.85B|2850000000|38.12|255,589|-6.52%|39|2023-04-26|15/03/2023||0.8625||193930000|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000
2023-02-18 14:44:24|02350|951002|NASDAQ UNIT||||||32|2023-05-04|15/03/2023||0.1955||286410000|2023-02-24|15/12/2022||0.1813||285540000
2023-02-18 14:44:28|02351|8053|NYSE SITC||||||35|2023-04-25|15/03/2023||0.045||134150000|2023-02-08|15/12/2022|0.12|0.03|136430000|135410000
2023-02-18 14:44:32|02352|40994|NASDAQ IBTX||||||35|2023-04-24|15/03/2023||1.2||160420000|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000
2023-02-18 14:44:36|02353|16615|NASDAQ MGEE|2.6B|2600000000|72.03|74,246|-0.35%|38|2023-05-04|15/03/2023||1.04||195350000|2023-02-22|15/12/2022||0.61||164810000
2023-02-18 14:44:39|02354|41286|NASDAQ AGIO|1.52B|1520000000|27.68|470,735|-6.04%|37|2023-05-04|15/03/2023||-1.72||5210000|2023-02-23|15/12/2022||-1.37||4540000
2023-02-18 14:44:43|02355|21096|NYSE AVA|3B|3000000000|40.76|1,013,237|-4.74%|39|2023-05-03|15/03/2023||1.14||480170000|2023-02-22|15/12/2022||0.778||366060000
2023-02-18 14:44:46|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
2023-02-18 14:44:49|02357|20796|NYSE ABR|2.93B|2930000000|15.54|1,579,938|-7.11%|39|2023-05-05|15/03/2023||0.434||52800000|2023-02-17|15/12/2022|0.6|0.434||49300000
2023-02-18 14:44:52|02358|17555|NASDAQ WIRE||||||39|2023-04-27|15/03/2023||4.2||578070000|2023-02-14|15/12/2022|8.28|5.83|693900000|631040000
2023-02-18 14:44:56|02359|20159|NASDAQ ONB|5.28B|5280000000|18.01|1,540,598|2.27%|39|2023-04-25|15/03/2023||0.5571||466180000|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000
2023-02-18 14:44:59|02360|15776|NASDAQ COLB|2.46B|2460000000|31.59|1,088,627|-12.18%|38|2023-04-27|15/03/2023||0.662||359940000|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000
2023-02-18 14:45:03|02361|20342|NYSE SHO||||||39|2023-05-08|15/03/2023||0.00||223800000|2023-02-22|15/12/2022||0.0179||226290000
2023-02-18 14:45:07|02362|16361|NASDAQ INDB||||||39|2023-04-20|15/03/2023||1.63||195600000|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000
2023-02-18 14:45:11|02363|20367|NYSE KW|2.45B|2450000000|17.78|588,806|-22.19%|39|2023-05-03|15/03/2023||0.113||133840000|2023-02-21|15/12/2022||0.069||134530000
2023-02-18 14:45:15|02364|41188|NYSE TROX||||||37|2023-04-26|15/03/2023||0.2521||722020000|2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000
2023-02-18 14:45:22|02365|21021|NYSE FBP|2.64B|2640000000|14.51|1,283,502|2.54%|39|2023-04-27|15/03/2023||0.3579||239440000|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000
2023-02-18 14:45:27|02366|21150|NYSE BDC|3.83B|3830000000|89.79|270,511|63.85%|39|2023-05-03|15/03/2023||1.55||625680000|2023-02-08|15/12/2022|1.75|1.66|659070000|644710000
2023-02-18 14:45:30|02367|16145|NASDAQ FULT|2.91B|2910000000|17.37|924,016|-4.14%|39|2023-04-18|15/03/2023||0.4888||282880000|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000
2023-02-18 14:45:33|02368|15853|NASDAQ CVBF|3.41B|3410000000|24.36|669,935|2.65%|38|2023-04-19|15/03/2023||0.4586||147900000|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000
2023-02-18 14:45:37|02369|20134|NYSE AEL|3.85B|3850000000|44.99|633,247|6.74%|39|2023-05-03|15/03/2023||1.14||654160000|2023-02-16|15/12/2022|0.79|0.96|645540000|626310000
2023-02-18 14:45:40|02370|16308|NASDAQ HUBG|3.22B|3220000000|96.79|221,187|22.21%|39|2023-04-27|15/03/2023||1.9||1260000000|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000
2023-02-18 14:45:44|02371|17430|NASDAQ UCBI|3.83B|3830000000|33.33|514,783|-10.91%|37|2023-04-18|15/03/2023||0.7377||255650000|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000
2023-02-18 14:45:47|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|2.42%|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-09|15/09/2022||7.14||503000000
2023-02-18 14:45:51|02373|16846|NASDAQ OTTR|2.96B|2960000000|71.22|173,437|13.62%|39|2023-05-01|15/03/2023||1.02||321110000|2023-02-13|15/12/2022|1|0.8419||316600000
2023-02-18 14:45:55|02374|6455|NASDAQ RMBS||||||39|2023-05-08|15/03/2023||0.4241||143680000|2023-02-06|15/12/2022|0.14|0.47|122400000|151940000
2023-02-18 14:46:00|02375|1097712|NYSE ACA||||||23|2023-05-03|15/03/2023||0.2167||492800000|2023-02-23|15/12/2022||0.21||476120000
2023-02-18 14:46:03|02376|16961|NYSE PRMW|2.61B|2610000000|16.33|758,496|4.01%|40|2023-05-04|15/03/2023||0.0962||530470000|2023-02-23|15/12/2022||0.1705||547550000
2023-02-18 14:46:07|02377|949589|NYSE IRT|4.31B|4310000000|18.74|1,853,569|-24.31%|33|2023-05-02|15/03/2023||0.0338||161640000|2023-02-15|15/12/2022|0.15|0.06|162500000|163870000
2023-02-18 14:46:10|02378|961754|NASDAQ TWNK|3.03B|3030000000|22.64|998,201|7.5%|27|2023-05-03|15/03/2023||0.2709||347790000|2023-02-21|15/12/2022||0.2417||331310000
2023-02-18 14:46:14|02379|21151|NYSE BRC|2.65B|2650000000|53.10|180,216|8.61%|39|2023-05-25|15/04/2023||0.9133||338770000|2023-02-24|15/01/2023||0.79||316690000
2023-02-18 14:46:20|02380|20689|NYSE FBC||||||38|2023-01-24|15/12/2022||1.32||320950000|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000
2023-02-18 14:46:24|02381|17575|NASDAQ WSFS|3.13B|3130000000|50.85|259,904|-2.68%|39|2023-04-21|15/03/2023||1.33||255150000|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000
2023-02-18 14:46:30|02382|17546|NASDAQ WAFD||||||39|2023-04-12|15/03/2023||1.06||193470000|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000
2023-02-18 14:46:34|02383|17110|NASDAQ SANM|3.71B|3710000000|63.53|539,466|58.71%|39|2023-05-01|15/03/2023||1.4||2160000000|2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000
2023-02-18 14:46:38|02384|945656|NYSE VSTO||||||33|2023-05-04|15/03/2023||1.11||762620000|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000
2023-02-18 14:46:42|02385|20897|NYSE RLJ||||||39|2023-05-03|15/03/2023||0.055||319600000|2023-02-27|15/12/2022||0.0245||305000000
2023-02-18 14:46:45|02386|16690|NASDAQ MYGN||||||39|2023-05-04|15/03/2023||-0.0925||174880000|2023-02-23|15/12/2022||-0.1633||169470000
2023-02-18 14:46:51|02387|13985|NASDAQ MANT||||||37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2023-02-18 14:46:54|02388|20456|NYSE MTX||||||39|2023-04-27|15/03/2023||1.35||535000000|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000
2023-02-18 14:46:57|02389|20300|NYSE NHI|2.55B|2550000000|58.51|237,714|6.44%|39|2023-05-09|15/03/2023||0.83||64980000|2023-02-21|15/12/2022||0.83||63540000
2023-02-18 14:47:01|02390|20381|NYSE SJI|4.42B|4420000000|36.09|2,774,865|52.02%|39|2023-05-04|15/03/2023||1.25||750400000|2023-02-23|15/12/2022||0.598||651700000
2023-02-18 14:47:04|02391|20761|NYSE WLY|2.52B|2520000000|45.28|225,435|-10.27%|39|2023-06-15|15/04/2023||1.26||553100000|2023-03-09|15/01/2023||1.06||519900000
2023-02-18 14:47:07|02392|15304|NASDAQ AAWW||||||39|2023-05-03|15/03/2023||2.3||986000000|2023-02-23|15/12/2022||5.41||1270000000
2023-02-18 14:47:11|02393|20443|NYSE EBS|811.18M|811180000|16.29|974,319|-61.63%|39|2023-04-27|15/03/2023||-0.1533||244570000|2023-02-27|15/12/2022||0.044||297180000
2023-02-18 14:47:14|02394|16322|NASDAQ IBOC||||||37|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 14:47:18|02395|16127|NASDAQ FRME|2.52B|2520000000|42.29|157,229|-1.72%|39|2023-04-27|15/03/2023||1.16||179400000|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000
2023-02-18 14:47:21|02396|15309|NASDAQ ARCB||||||38|2023-05-10|15/03/2023||1.97||1240000000|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000
2023-02-18 14:47:25|02397|17114|NASDAQ SASR||||||38|2023-04-20|15/03/2023||0.71||116850000|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000
2023-02-18 14:47:28|02398|8154|NYSE GHC|3.21B|3210000000|671.44|19,911|12.83%|40|2023-05-03|15/03/2023||11.43||977900000|2023-02-24|15/12/2022||18.84||1050000000
2023-02-18 14:47:32|02399|20690|NYSE HTH|2.25B|2250000000|34.83|319,466|10.36%|39|2023-04-20|15/03/2023||0.225||292030000|2023-01-26|15/12/2022|0.39|0.265|293230000|306280000
2023-02-18 14:47:35|02400|41181|NYSE CSTM|2.04B|2040000000|14.16|921,725|-25.79%|39|2023-04-26|15/03/2023||0.3336||1910000000|2023-02-22|15/12/2022||0.2675||1820000000
2023-02-18 14:47:40|02401|20438|NYSE CPK|2.18B|2180000000|122.83|78,410|-5.03%|38|2023-05-02|15/03/2023||1.99||253670000|2023-02-22|15/12/2022||1.41||189370000
2023-02-18 14:47:43|02402|20520|NYSE BDN|1.11B|1110000000|6.49|2,192,423|-51.89%|34|2023-04-19|15/03/2023||-0.04||119990000|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000
2023-02-18 14:47:47|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
2023-02-18 14:47:50|02404|17572|NASDAQ WSBC|2.23B|2230000000|37.60|146,894|5.06%|39|2023-04-18|15/03/2023||0.8043||159770000|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000
2023-02-18 14:47:56|02405|39145|NYSE TRN||||||39|2023-04-26|15/03/2023||0.4251||759800000|2023-02-21|15/12/2022||0.4844||790780000
2023-02-18 14:48:02|02406|48366|NYSE CXP||||||32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2023-02-18 14:48:05|02407|959886|NYSE FCPT|2.43B|2430000000|28.44|426,167|7.69%|30|2023-04-25|15/03/2023||0.27||58640000|2023-02-15|15/12/2022|0.41|0.28|57360000|57220000
2023-02-18 14:48:08|02408|39236|NYSE PDM||||||39|2023-04-26|15/03/2023||-0.01||147910000|2023-02-08|15/12/2022|0.5|0.49|151330000|151500000
2023-02-18 14:48:12|02409|16080|NASDAQ FFBC||||||39|2023-04-20|15/03/2023||0.718||205320000|2023-01-26|15/12/2022|0.73|0.69|213930000|198800000
2023-02-18 14:48:17|02410|21172|NYSE MOGa|3.24B|3240000000|101.79|119,262|29.73%|39|2023-04-28|15/03/2023||1.44||791010000|2023-02-03|15/12/2022|1.25|1.28|760100000|761740000
2023-02-18 14:49:20|02411|17372|NASDAQ TOWN|2.21B|2210000000|30.74|151,773|-1.28%|0||
2023-02-18 14:49:25|02412|17098|NASDAQ RUSHA||||||39|2023-04-25|15/03/2023||1.3||1690000000|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000
2023-02-18 14:49:30|02413|17118|NYSE SAVE|2.1B|2100000000|19.19|860,711|-25.04%|39|2023-04-27|15/03/2023||-0.5011||1360000000|2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000
2023-02-18 14:49:35|02414|17186|NASDAQ SKYW|1.03B|1030000000|20.48|537,682|-33.31%|39|2023-04-27|15/03/2023||0.07||662220000|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000
2023-02-18 14:49:40|02415|24283|NYSE ELME|1.68B|1680000000|19.09|398,670|-21.83%|39|2023-04-26|15/03/2023||||56500000|2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000
2023-02-18 14:49:44|02416|20146|NYSE ARI|1.69B|1690000000|11.97|884,699|-10.54%|39|2023-04-25|15/03/2023||0.3568||73800000|2023-02-08|15/12/2022|0.31|0.34|89140000|73980000
2023-02-18 14:49:47|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|0%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2023-02-18 14:49:51|02418|977731|NYSE GMS|2.54B|2540000000|61.13|238,956|14.03%|29|2023-06-22|15/04/2023||1.81||1240000000|2023-03-02|15/01/2023||1.86||1210000000
2023-02-18 14:49:54|02419|17078|NASDAQ ROIC|1.95B|1950000000|14.65|896,463|-20.03%|39|2023-04-26|15/03/2023||0.07||79300000|2023-02-15|15/12/2022|0.08|0.09|80190000|78130000
2023-02-18 14:49:57|02420|1122330|NASDAQ CVET||||||22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2023-02-18 14:50:01|02421|16306|NASDAQ HTLF|2.13B|2130000000|50.11|149,605|0.12%|38|2023-04-24|15/03/2023||1.34||188960000|2023-01-30|15/12/2022|1.37|1.34|197510000|189580000
2023-02-18 14:50:21|02422|8143|NYSE GNW||||||40|2023-05-02|15/03/2023||0.195||1860000000|2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000
2023-02-18 14:50:25|02423|278|NASDAQ ODP||||||39|2023-05-03|15/03/2023||1.27||2120000000|2023-02-22|15/12/2022||0.786||2140000000
2023-02-18 14:50:28|02424|945633|NYSE XHR||||||33|2023-05-04|15/03/2023||0.1267||262920000|2023-03-01|15/12/2022||0.0267||254660000
2023-02-18 14:50:32|02425|41227|NYSE PFSI|3.23B|3230000000|64.43|339,676|6.97%|38|2023-05-04|15/03/2023||1.46||366200000|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000
2023-02-18 14:50:35|02426|1163554|NYSE ETWO|2.1B|2100000000|6.27|1,319,301|-30.33%|15|2023-04-27|15/02/2023||0.0851||180370000|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000
2023-02-18 14:50:39|02427|945068|NYSE UE||||||32|2023-05-03|15/03/2023||0.0867||103290000|2023-02-14|15/12/2022|0.33|0.09|101590000|98330000
2023-02-18 14:50:42|02428|17071|NASDAQ RNST||||||39|2023-04-25|15/03/2023||0.8329||172860000|2023-01-24|15/12/2022|0.89|0.87|171230000|173580000
2023-02-18 14:50:46|02429|39297|NYSE TWO||||||38|2023-02-08|15/12/2022|0.73|0.53||13980000|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000
2023-02-18 14:50:49|02430|20143|NYSE MFA||||||39|2023-05-09|15/03/2023||0.292||73540000|2023-02-23|15/12/2022||0.254||72740000
2023-02-18 14:50:53|02431|39312|NYSE HOUS||||||39|2023-05-04|15/03/2023||-0.3875||1250000000|2023-02-23|15/12/2022||-0.014||1440000000
2023-02-18 14:50:59|02432|1171969|NYSE COUR||||||13|2023-05-02|15/03/2023||-0.1119||138500000|2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000
2023-02-18 14:51:03|02433|20755|NYSE GTN|1.16B|1160000000|12.68|739,590|-42.6%|39|2023-05-10|15/03/2023||-0.043||798980000|2023-02-24|15/12/2022||1.78||1040000000
2023-02-18 14:51:07|02434|17386|NASDAQ TRMK||||||39|2023-04-25|15/03/2023||0.724||193990000|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000
2023-02-18 14:51:10|02435|102910|NYSE CTRE|2.07B|2070000000|20.70|223,085|14.36%|34|2023-05-09|15/03/2023||0.24||49850000|2023-02-09|15/12/2022|0.38|0.24|51810000|49030000
2023-02-18 14:51:16|02436|20909|NYSE B||||||39|2023-04-28|15/03/2023||0.4867||327500000|2023-02-17|15/12/2022|0.52|0.49|313000000|326120000
2023-02-18 14:51:19|02437|32324|NYSE INT||||||39|2023-04-27|15/03/2023||0.505||12510000000|2023-02-23|15/12/2022||0.48||14500000000
2023-02-18 14:51:23|02438|1064342|NASDAQ AHCO|3B|3000000000|22.26|663,739|27.71%|19|2023-05-09|15/03/2023||0.1989||774790000|2023-03-01|15/12/2022||0.3099||788130000
2023-02-18 14:51:29|02439|16951|NASDAQ PRAA|1.59B|1590000000|40.79|183,668|-11.92%|39|2023-05-08|15/03/2023||0.5||222290000|2023-02-27|15/12/2022||0.3625||219130000
2023-02-18 14:51:36|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000
2023-02-18 14:51:39|02441|955546|NYSE EPC||||||32|2023-05-04|15/03/2023||0.358||556380000|2023-02-08|15/12/2022|0.31|0.21|469100000|467900000
2023-02-18 14:51:42|02442|20277|NYSE TDS||||||39|2023-05-04|15/03/2023||0.1411||1390000000|2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000
2023-02-18 14:51:46|02443|20318|NYSE DRH||||||39|2023-05-04|15/03/2023||0.03||229620000|2023-02-21|15/12/2022||0.1123||250510000
2023-02-18 14:51:53|02444|16759|NASDAQ NTCT|2.13B|2130000000|29.97|460,653|-4.49%|39|2023-05-04|15/03/2023||0.5133||231980000|2023-01-26|15/12/2022|1|0.68|269500000|240590000
2023-02-18 14:51:57|02445|20213|NYSE PFS|1.8B|1800000000|23.94|354,459|1.31%|39|2023-04-28|15/03/2023||0.622||133890000|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000
2023-02-18 14:52:00|02446|20424|NYSE AAT|2.02B|2020000000|26.30|297,696|-28.8%|39|2023-04-25|15/03/2023||0.18||107130000|2023-02-07|15/12/2022|0.16|0.16|106000000|106710000
2023-02-18 14:52:04|02447|24323|NYSE THS||||||39|2023-05-04|15/03/2023||0.4109||861790000|2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000
2023-02-18 14:52:07|02448|24410|NYSE PRK||||||36|2023-04-21|15/03/2023||2.35||126400000|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000
2023-02-18 14:52:11|02449|20521|NYSE BGS|890.84M|890840000|12.47|1,261,350|-60.02%|39|2023-05-04|15/03/2023||0.267||536560000|2023-02-28|15/12/2022||0.2175||583860000
2023-02-18 14:52:14|02450|17396|NASDAQ ADEA||||||38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000
2023-02-18 14:52:21|02451|17121|NASDAQ SBCF||||||38|2023-04-27|15/03/2023||0.552||157270000|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000
2023-02-18 14:52:24|02452|16325|NASDAQ ICFI|1.98B|1980000000|105.21|86,359|16.25%|39|2023-05-03|15/03/2023||1.42||476040000|2023-02-28|15/12/2022||1.5||472270000
2023-02-18 14:52:27|02453|20939|NYSE NPO|2.5B|2500000000|119.61|101,424|8.53%|39|2023-05-03|15/03/2023||1.6||283300000|2023-02-21|15/12/2022||1.25||255270000
2023-02-18 14:52:35|02454|20727|NYSE AKR|1.49B|1490000000|15.16|547,816|-27.6%|39|2023-05-02|15/03/2023||-0.01||74290000|2023-02-14|15/12/2022|0.04|0.03|80600000|71530000
2023-02-18 14:52:41|02455|1161066|NYSE MSGE|2.13B|2130000000|61.46|253,155|-22.97%|17|2023-05-22|15/03/2023||0.1975||492430000|2023-02-09|15/12/2022|1.95|1.14|642200000|601490000
2023-02-18 14:52:44|02456|101870|NYSE KN|1.6B|1600000000|17.53|854,916|-19.81%|36|2023-04-27|15/03/2023||0.222||181700000|2023-02-09|15/12/2022|0.33|0.33|197100000|210000000
2023-02-18 14:52:47|02457|954882|NASDAQ LILAK||||||32|2023-05-03|15/03/2023||-0.0034||1120000000|2023-02-22|15/12/2022||0.1454||1170000000
2023-02-18 14:52:53|02458|21222|NYSE CBZ||||||39|2023-04-27|15/03/2023||1.21||407390000|2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000
2023-02-18 14:52:57|02459|24295|NYSE WOR||||||38|2023-03-21|15/02/2023||0.7733||996500000|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000
2023-02-18 14:52:59|02460|989525|NYSE NTB|1.82B|1820000000|37.00|144,177|-8.93%|27|2023-04-26|15/03/2023||1.1||142330000|2023-02-13|15/12/2022|1.27|1.15|148500000|143260000
2023-02-18 14:53:02|02461|1057998|NASDAQ ILPT||||||26|2023-04-26|15/03/2023||0.03||105080000|2023-02-14|15/12/2022|0.08|0.35|106340000|104220000
2023-02-18 14:53:06|02462|13839|NYSE ATGE||||||39|2023-05-04|15/03/2023||0.9967||353260000|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000
2023-02-18 14:53:09|02463|15520|NASDAQ BANR||||||38|2023-04-19|15/03/2023||1.62||169920000|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000
2023-02-18 14:53:14|02464|21236|NYSE SJW|2.36B|2360000000|77.70|476,132|19.67%|39|2023-04-26|15/03/2023||0.19||133000000|2023-02-22|15/12/2022||1.03||157310000
2023-02-18 14:53:18|02465|8046|NYSE STC||||||39|2023-04-26|15/03/2023||0.4033||550450000|2023-02-08|15/12/2022|0.6|0.82|655900000|628600000
2023-02-18 14:53:21|02466|20515|NYSE ALEX||||||35|2023-05-04|15/03/2023||0.11|||2023-02-28|15/12/2022||0.2||95400000
2023-02-18 14:53:24|02467|15554|NASDAQ BGCP||||||39|2023-05-03|15/03/2023||0.2308||509890000|2023-02-27|15/12/2022||0.1509||416790000
2023-02-18 14:53:28|02468|15357|NYSE ARGO||||||39|2023-05-01|15/03/2023||1.02||469150000|2023-02-13|15/12/2022||-1.67||465850000
2023-02-18 14:53:31|02469|20324|NASDAQ SVC|1.76B|1760000000|10.61|1,005,617|15.96%|39|2023-05-10|15/03/2023||-0.29||427860000|2023-03-01|15/12/2022||-0.2||444870000
2023-02-18 14:53:35|02470|20780|NYSE STAR|747.33M|747330000|8.62|860,318|-65.27%|39|2023-05-04|15/03/2023||-0.1868||37700000|2023-02-21|15/12/2022||-0.04||40000000
2023-02-18 14:53:37|02471|945634|NYSE DEA|1.63B|1630000000|15.83|855,580|-24.62%|33|2023-05-02|15/03/2023||0.05||68310000|2023-02-28|15/12/2022||0.055||71280000
2023-02-18 14:53:41|02472|15985|NASDAQ EGBN||||||39|2023-04-19|15/03/2023||1.11||90010000|2023-01-18|15/12/2022|1.32|1.16|90930000|89840000
2023-02-18 14:53:44|02473|20492|NYSE GVA||||||39|2023-05-03|15/03/2023||-0.0475||667130000|2023-02-16|15/12/2022|0.56|0.36|789210000|740960000
2023-02-18 14:53:51|02474|20496|NYSE KAR|1.59B|1590000000|14.55|692,503|2.97%|39|2023-05-02|15/03/2023||0.1517||380710000|2023-02-21|15/12/2022||0.1558||378280000
2023-02-18 14:53:54|02475|995930|NASDAQ LAUR|1.69B|1690000000|10.76|1,609,963|0.98%|26|2023-05-04|15/03/2023||0.035||230800000|2023-02-23|15/12/2022||0.28||333750000
2023-02-18 14:53:59|02476|20474|NYSE BCEI|5.56B|5560000000|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
2023-02-18 14:54:02|02477|16096|NASDAQ FIBK||||||39|2023-04-27|15/03/2023||0.8433||291470000|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000
2023-02-18 14:54:08|02478|15982|NASDAQ EFSC|2.07B|2070000000|55.67|129,280|11.45%|39|2023-04-24|15/03/2023||1.39||146530000|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000
2023-02-18 14:54:12|02479|9231|NASDAQ MDRX||||||39|2023-05-04|15/03/2023||0.2016||151570000|2023-02-23|15/12/2022||0.2733||169010000
2023-02-18 14:54:15|02480|15523|NASDAQ HOPE||||||39|2023-04-18|15/03/2023||0.434||169050000|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000
2023-02-18 14:54:18|02481|16783|NASDAQ NYMT|1.11B|1110000000|3.000|2,184,671|-16.2%|39|2023-05-04|15/03/2023||0.0091||80540000|2023-02-22|15/12/2022||-0.0063||74030000
2023-02-18 14:54:22|02482|17270|NASDAQ STRA||||||39|2023-05-03|15/03/2023||0.7364||270700000|2023-02-22|15/12/2022||0.93||271680000
2023-02-18 14:54:25|02483|1166007|NYSE AMWL|1.03B|1030000000|3.77|1,392,037|-4.8%|16|2023-05-09|15/03/2023||-0.1972||75070000|2023-02-22|15/12/2022||-0.2552||78080000
2023-02-18 14:54:29|02484|16776|NASDAQ NWBI||||||39|2023-04-19|15/03/2023||0.295||143420000|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000
2023-02-18 14:54:32|02485|15967|NASDAQ ECPG|1.35B|1350000000|57.52|187,372|-19.56%|39|2023-05-10|15/03/2023||1.6||324520000|2023-02-22|15/12/2022||1.47||319580000
2023-02-18 14:54:35|02486|8029|NYSE MHO||||||39|2023-04-26|15/03/2023||2.53||721400000|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000
2023-02-18 14:54:38|02487|953810|NYSE GNL||||||32|2023-05-10|15/03/2023||0.01||93680000|2023-02-23|15/12/2022||0.00||93010000
2023-02-18 14:54:43|02488|6423|NASDAQ PTEN||||||39|2023-04-27|15/03/2023||0.3839||750200000|2023-02-08|15/12/2022|0.46|0.4|788500000|758490000
2023-02-18 14:54:46|02489|17316|NASDAQ TBBK|2.07B|2070000000|37.16|303,527|29.61%|39|2023-04-27|15/03/2023||0.7633||106330000|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000
2023-02-18 14:54:50|02490|15697|NASDAQ CFFN||||||39|2023-04-27|15/03/2023||0.12||51840000|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000
2023-02-18 14:54:53|02491|20541|NYSE MEI|1.8B|1800000000|49.67|133,228|4.39%|39|2023-06-22|15/04/2023||0.755||300320000|2023-03-02|15/01/2023||0.695||290270000
2023-02-18 14:54:56|02492|942641|NYSE PGRE||||||34|2023-04-26|15/03/2023||-0.0102||176090000|2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000
2023-02-18 14:54:59|02493|20619|NYSE VRE||||||39|2023-05-03|15/03/2023||||75330000|2023-02-21|15/12/2022||-0.1635||80710000
2023-02-18 14:55:03|02494|40978|NASDAQ BLUE|585.63M|585630000|5.69|3,398,612|-7.63%|36|2023-05-03|15/03/2023||-0.52||21960000|2023-02-22|15/12/2022||-0.434||15330000
2023-02-18 14:55:06|02495|103911|NYSE VRTV||||||35|2023-05-10|15/03/2023|||||2023-02-28|15/12/2022||5.02||1750000000
2023-02-18 14:55:14|02496|20404|NYSE HMN|1.55B|1550000000|38.11|222,702|-5.78%|39|2023-05-02|15/03/2023||0.505||260270000|2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000
2023-02-18 14:55:18|02497|17195|NASDAQ SMCI||||||39|2023-05-02|15/03/2023||2.12||1600000000|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000
2023-02-18 14:55:21|02498|20899|NYSE RWT|904.48M|904480000|7.97|1,096,883|-23.37%|39|2023-05-10|15/03/2023||0.2363||64460000|2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000
2023-02-18 14:55:24|02499|16057|NASDAQ FBNC||||||39|2023-04-25|15/03/2023||0.79||113930000|2023-01-24|15/12/2022|1.08|1.04|98930000|104360000
2023-02-18 14:55:27|02500|8215|NYSE BIG||||||37|2023-05-26|15/04/2023||0.2582||1370000000|2023-03-03|15/01/2023||-0.7378||1550000000
2023-02-18 14:55:30|02501|16709|NASDAQ NBTB|1.75B|1750000000|40.94|195,008|5.68%|39|2023-04-24|15/03/2023||0.88||135060000|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000
2023-02-18 14:55:34|02502|943129|NYSE AVNS||||||34|2023-05-03|15/03/2023||0.3433||205600000|2023-02-21|15/12/2022||0.49||217300000
2023-02-18 14:55:37|02503|1072221|NYSE RCUS||||||25|2023-05-08|15/03/2023||-1.16||23130000|2023-02-22|15/12/2022||-1.15||22590000
2023-02-18 14:55:40|02504|32360|NASDAQ OPK||||||39|2023-05-08|15/03/2023||-0.0975||174320000|2023-02-23|15/12/2022||-0.1117||168210000
2023-02-18 14:55:43|02505|16632|NASDAQ MLAB||||||35|2023-06-05|15/03/2023||1.78||59390000|2023-02-06|15/12/2022|2.35|1.58|54300000|57040000
2023-02-18 14:55:47|02506|21107|NYSE DLX|825.63M|825630000|19.11|216,378|-41.15%|39|2023-04-27|15/03/2023||0.7||536250000|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000
2023-02-18 14:55:50|02507|21077|NYSE LZB|1.24B|1240000000|28.84|309,397|0.03%|39|2023-06-20|15/04/2023||0.6833||548430000|2023-02-21|15/01/2023||0.6567||529880000
2023-02-18 14:55:54|02508|20439|NYSE CRS||||||39|2023-04-27|15/03/2023||0.35||619600000|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000
2023-02-18 14:55:58|02509|30810|NASDAQ INO|381.72M|381720000|1.530|4,884,167|-52.78%|38|2023-05-10|15/03/2023||-0.17||200000|2023-03-15|15/12/2022||-0.168||339280
2023-02-18 14:56:02|02510|16925|NASDAQ PLUS||||||39|2023-05-24|15/03/2023||0.9333||462300000|2023-02-07|15/12/2022|1.38|1.09|623500000|499230000
2023-02-18 14:56:07|02511|32380|NASDAQ ATSG||||||39|2023-05-03|15/03/2023||0.558||517830000|2023-03-06|15/12/2022||0.5783||528620000
2023-02-18 14:56:11|02512|31069|NASDAQ SUPN|2.12B|2120000000|39.30|378,114|26.29%|39|2023-05-09|15/03/2023||0.0067||138410000|2023-02-28|15/12/2022||0.6775||180380000
2023-02-18 14:56:14|02513|50909|NASDAQ RILY|1.23B|1230000000|43.10|410,146|-33.17%|34|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 14:56:17|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|0.65%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2023-02-18 14:56:20|02515|16958|NASDAQ PRIM||||||39|2023-05-09|15/03/2023||0.0452||1100000000|2023-02-27|15/12/2022||0.8215||1310000000
2023-02-18 14:56:24|02516|15740|NASDAQ CLNE||||||39|2023-05-11|15/03/2023||-0.0032||114310000|2023-02-28|15/12/2022||0.0092||123510000
2023-02-18 14:56:30|02517|17530|NASDAQ WABC||||||39|2023-04-20|15/03/2023||1.48||82440000|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000
2023-02-18 14:56:34|02518|17389|NASDAQ TRS||||||39|2023-04-27|15/03/2023||0.47||220420000|2023-02-23|15/12/2022||0.655||211850000
2023-02-18 14:56:37|02519|16171|NASDAQ GEVO|454.43M|454430000|1.960|6,423,300|-40.24%|39|2023-05-11|15/03/2023||-0.0439||4910000|2023-03-09|15/12/2022||-0.0579||1770000
2023-02-18 14:56:41|02520|16392|NYSE CSR||||||50|2023-05-01|15/03/2023||-0.13||67340000|2023-02-28|15/12/2022||-0.07||66890000
2023-02-18 14:56:44|02521|17407|NASDAQ TTMI|1.46B|1460000000|14.29|481,221|15.99%|39|2023-05-03|15/03/2023||0.3393||639460000|2023-02-08|15/12/2022|0.41|0.38|617160000|662030000
2023-02-18 14:56:47|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.14%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2023-02-18 14:56:50|02523|1163662|NYSE PING||||||15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2023-02-18 14:56:53|02524|41226|NYSE PBF||||||39|2023-04-27|15/03/2023||2.57||8620000000|2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000
2023-02-18 14:56:58|02525|8930|NYSE DDS||||||38|2023-05-11|15/04/2023||7.05||1400000000|2023-02-21|15/01/2023||11.6||2140000000
2023-02-18 14:57:01|02526|21175|NYSE NNI|3.51B|3510000000|94.73|46,109|17.98%|39|2023-05-08|15/03/2023||1.47||338130000|2023-02-28|15/12/2022||1.57||337040000
2023-02-18 14:57:05|02527|101871|NYSE LADR|1.47B|1470000000|11.58|663,800|-1.7%|36|2023-04-27|15/03/2023||0.2975||73680000|2023-02-09|15/12/2022|0.31|0.29|119440000|72470000
2023-02-18 14:57:08|02528|41260|NYSE ESRT||||||36|2023-04-26|15/03/2023||0.03||169730000|2023-02-15|15/12/2022|0.22|0.06|181270000|178450000
2023-02-18 14:57:11|02529|20413|NYSE NWN|1.73B|1730000000|49.07|197,334|3.87%|39|2023-05-11|15/03/2023||1.92||369210000|2023-02-24|15/12/2022||1.31||300240000
2023-02-18 14:57:14|02530|16208|NASDAQ GPRE||||||39|2023-05-08|15/03/2023||-0.2169||848150000|2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000
2023-02-18 14:57:18|02531|32314|NYSE OII|2B|2000000000|19.95|1,130,648|33.8%|39|2023-04-26|15/03/2023||0.1332||509450000|2023-02-23|15/12/2022||0.1787||546500000
2023-02-18 14:57:21|02532|20188|NYSE FCF||||||40|2023-04-25|15/03/2023||0.2814||123480000|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000
2023-02-18 14:57:27|02533|989521|NYSE ASIX||||||27|2023-05-05|15/03/2023||1.64||461150000|2023-02-17|15/12/2022|1.27|1.56|404000000|472630000
2023-02-18 14:57:34|02534|16791|NASDAQ OCFC||||||39|2023-04-27|15/03/2023||0.65||116300000|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000
2023-02-18 14:57:37|02535|16190|NASDAQ GLNG||||||39|2023-06-01|15/03/2023||0.5582||68800000|2023-02-28|15/12/2022||0.5336||68060000
2023-02-18 14:57:41|02536|15618|NASDAQ BUSE||||||37|2023-04-25|15/03/2023||0.6533||122040000|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000
2023-02-18 14:57:44|02537|20422|NYSE SXI||||||39|2023-05-02|15/03/2023||1.69||192130000|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000
2023-02-18 14:57:46|02538|1073475|NYSE BRMK||||||19|2023-05-08|15/03/2023||0.114||26000000|2023-03-16|15/12/2022||0.12||25920000
2023-02-18 14:57:52|02539|20446|NYSE GBX||||||39|2023-04-05|15/02/2023||0.4409||786010000|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000
2023-02-18 14:57:56|02540|15557|NYSE BHLB|1.46B|1460000000|30.31|286,473|-2.67%|38|2023-04-25|15/03/2023||0.662||116650000|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000
2023-02-18 14:58:00|02541|20628|NYSE DK|1.82B|1820000000|26.14|1,303,488|46.86%|39|2023-05-08|15/03/2023||0.948||3090000000|2023-02-28|15/12/2022||0.876||3490000000
2023-02-18 14:58:03|02542|21241|NYSE AZZ||||||39|2023-04-21|15/02/2023||0.49||312760000|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000
2023-02-18 14:58:07|02543|15746|NASDAQ CMCO|1.09B|1090000000|38.07|117,694|-15.38%|39|2023-05-31|15/03/2023||0.738||246330000|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000
2023-02-18 14:58:11|02544|17126|NASDAQ SBSI|1.22B|1220000000|38.85|98,399|-6.7%|39|2023-04-27|15/03/2023||0.8075||69240000|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000
2023-02-18 14:58:14|02545|994248|NYSE LGFb|2.22B|2220000000|9.97|1,149,132|-20.62%|26|2023-05-25|15/03/2023||-0.0331||985170000|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000
2023-02-18 14:58:18|02546|24332|NYSE TGI||||||39|2023-05-11|15/03/2023||0.245||342180000|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000
2023-02-18 14:58:21|02547|40056|NASDAQ CNOB||||||37|2023-04-27|15/03/2023||0.7575||82410000|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000
2023-02-18 14:58:24|02548|15638|NASDAQ CALM||||||33|2023-03-28|15/02/2023||3.83||777690000|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000
2023-02-18 14:58:27|02549|20869|NYSE GTY||||||39|2023-05-03|15/03/2023||0.29||40510000|2023-02-22|15/12/2022||0.2883||40180000
2023-02-18 14:58:31|02550|16179|NASDAQ GIII|785.94M|785940000|16.55|1,174,358|-42.77%|39|2023-06-06|15/04/2023||0.5348||694870000|2023-03-23|15/01/2023||0.4234||770710000
2023-02-18 14:58:34|02551|20334|NYSE OFG|1.41B|1410000000|29.70|205,490|7.14%|39|2023-04-21|15/03/2023||0.8575||160050000|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000
2023-02-18 14:58:37|02552|15895|NASDAQ DCOM||||||39|2023-04-27|15/03/2023||0.88||105500000|2023-01-27|15/12/2022|0.99|1|106270000|110840000
2023-02-18 14:58:40|02553|41267|NYSE NBHC||||||35|2023-04-25|15/03/2023||0.992||110440000|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000
2023-02-18 14:58:44|02554|17322|NASDAQ TCBK|1.7B|1700000000|51.11|66,724|15.61%|39|2023-04-27|15/03/2023||1.14||114650000|2023-01-25|15/12/2022|1.09|1.16|114780000|112590000
2023-02-18 14:58:50|02555|20830|NYSE LTC||||||39|2023-05-10|15/03/2023||0.54||34890000|2023-02-16|15/12/2022||0.508||33520000
2023-02-18 14:58:53|02556|21218|NYSE AIR|1.84B|1840000000|54.42|208,857|23.88%|38|2023-03-21|15/02/2023||0.76||487410000|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000
2023-02-18 14:58:57|02557|21067|NYSE GFF||||||39|2023-05-04|15/03/2023||0.674||728080000|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000
2023-02-18 14:59:01|02558|20180|NASDAQ OPI||||||40|2023-05-05|15/03/2023||-0.07||136680000|2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000
2023-02-18 14:59:05|02559|24393|NYSE NOG|2.85B|2850000000|31.94|1,653,886|32.26%|39|2023-05-04|15/03/2023||2.07||436290000|2023-02-23|15/12/2022||1.65||391020000
2023-02-18 14:59:09|02560|15475|NASDAQ ASTE|1.04B|1040000000|45.87|115,637|-12.43%|39|2023-04-25|15/03/2023||0.52||325700000|2023-03-01|15/12/2022||0.39||313550000
2023-02-18 14:59:12|02561|16073|NASDAQ PFC||||||38|2023-04-18|15/03/2023||0.7425||79600000|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000
2023-02-18 14:59:15|02562|17481|NASDAQ VECO||||||39|2023-05-08|15/03/2023||0.2676||158990000|2023-02-15|15/12/2022|0.38|0.32|153800000|161450000
2023-02-18 14:59:19|02563|39252|NYSE BKD||||||39|2023-05-08|15/03/2023||-0.37||733600000|2023-02-21|15/12/2022||-0.4067||695970000
2023-02-18 14:59:22|02564|24396|NYSE TMP|1.1B|1100000000|77.36|39,776|-3.01%|36|2023-04-28|15/03/2023||1.45||78600000|2023-01-27|15/12/2022|1.36|1.42|75650000|77600000
2023-02-18 14:59:27|02565|942638|NYSE ENVA|1.57B|1570000000|50.39|213,855|21.13%|34|2023-04-27|15/03/2023||1.74||483350000|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000
2023-02-18 14:59:31|02566|20893|NYSE PRA||||||39|2023-05-04|15/03/2023||0.16||243750000|2023-02-27|15/12/2022||0.2269||260590000
2023-02-18 14:59:34|02567|15705|NASDAQ CHCO|1.49B|1490000000|100.23|70,604|27.13%|39|2023-04-20|15/03/2023||1.86||71000000|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000
2023-02-18 14:59:42|02568|15404|NASDAQ AMSF||||||39|2023-04-26|15/03/2023||0.57||78960000|2023-02-20|15/12/2022||0.7744||56430000
2023-02-18 14:59:45|02569|15519|NASDAQ BANF||||||39|2023-04-20|15/03/2023||1.75||160160000|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000
2023-02-18 14:59:48|02570|20172|NYSE AGM|1.51B|1510000000|139.44|51,018|12.47%|35|2023-05-10|15/03/2023||2.77||67040000|2023-02-24|15/12/2022||2.94||69180000
2023-02-18 14:59:52|02571|15409|NASDAQ AMWD|973.04M|973040000|58.54|98,485|7.59%|39|2023-05-30|15/04/2023||1.46||468430000|2023-02-28|15/01/2023||1.78||508430000
2023-02-18 14:59:58|02572|17107|NASDAQ SAFT|1.29B|1290000000|87.37|69,303|3.12%|33|2023-05-03|15/03/2023|||||2023-02-22|15/12/2022||1.10||
2023-02-18 15:00:01|02573|20359|NYSE FDP|1.38B|1380000000|28.84|189,204|-0.21%|39|2023-05-02|15/03/2023||0.71||1135000000|2023-02-21|15/12/2022||-0.045||1030000000
2023-02-18 15:00:05|02574|15604|NASDAQ BRKL||||||39|2023-04-26|15/03/2023||0.234||105010000|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000
2023-02-18 15:00:09|02575|24344|NYSE UVV||||||38|2023-02-08|15/12/2022|1.67||795000000||2022-11-03|15/09/2022|0.88||651000000|
2023-02-18 15:00:13|02576|994247|NASDAQ CNDT||||||27|2023-05-10|15/03/2023||0.04||948000000|2023-02-14|15/12/2022|0.01|0.06|986000000|991500000
2023-02-18 15:00:17|02577|963703|NYSE GCP|2.37B|2370000000|32.01|650,759|0.53%|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2023-02-18 15:00:20|02578|17257|NASDAQ STBA|1.49B|1490000000|38.32|156,447|23.69%|39|2023-04-20|15/03/2023||0.975||104430000|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000
2023-02-18 15:00:23|02579|15961|NASDAQ EBSB||||||35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2023-02-18 15:00:27|02580|20633|NYSE AROC|1.48B|1480000000|9.550|821,829|10.28%|39|2023-05-04|15/03/2023||0.09||220300000|2023-02-23|15/12/2022||0.07||217700000
2023-02-18 15:00:30|02581|13066|NYSE TUP|191.7M|191700000|4.32|1,013,411|-76.25%|40|2023-05-03|15/03/2023||0.1365||266850000|2023-03-01|15/12/2022||0.2244||294400000
2023-02-18 15:00:35|02582|20722|NYSE SAH|2.21B|2210000000|60.00|315,109|14.66%|39|2023-04-27|15/03/2023||1.89||3590000000|2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000
2023-02-18 15:00:39|02583|20161|NYSE MATV|1.47B|1470000000|26.74|343,074|-13.49%|39|2023-05-03|15/03/2023||0.715||681300000|2023-02-22|15/12/2022||0.66||676000000
2023-02-18 15:00:42|02584|20195|NYSE RPT||||||39|2023-05-03|15/03/2023||-0.0054||54000000|2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000
2023-02-18 15:00:45|02585|942496|NASDAQ FFWM|863.47M|863470000|15.33|412,523|-42.61%|31|2023-04-25|15/03/2023||0.184||83600000|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000
2023-02-18 15:00:49|02586|16567|NASDAQ MATW|1.19B|1190000000|39.25|142,943|13.01%|39|2023-04-27|15/03/2023||0.635||459050000|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000
2023-02-18 15:00:55|02587|15784|NASDAQ COWN|1.05B|1050000000|38.95|477,878|23.42%|39|2023-04-27|15/03/2023||0.8933||339070000|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000
2023-02-18 15:00:59|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
2023-02-18 15:01:02|02589|21043|NYSE SCS||||||38|2023-03-21|15/02/2023||0.0833||779500000|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000
2023-02-18 15:01:05|02590|15420|NASDAQ ANGO|518.92M|518920000|13.26|452,788|-39.97%|39|2023-03-30|15/02/2023||0.0075||84120000|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000
2023-02-18 15:01:09|02591|13089|NASDAQ SSP|1.23B|1230000000|14.75|233,182|-34.53%|39|2023-05-12|15/03/2023||-0.0776||553470000|2023-02-24|15/12/2022||0.9216||690720000
2023-02-18 15:01:16|02592|21022|OL FRO||||||35|2023-05-31|15/03/2023||0.7826||343800000|2023-02-28|15/12/2022||1.08||368870000
2023-02-18 15:01:20|02593|20364|NYSE INN|970.14M|970140000|7.920|551,708|-24.43%|39|2023-05-03|15/03/2023||||182460000|2023-02-27|15/12/2022||-0.07||169680000
2023-02-18 15:01:23|02594|960623|NASDAQ KURA||||||29|2023-05-09|15/03/2023||-0.5675||0.00|2023-03-14|15/12/2022||-0.5744||0.00
2023-02-18 15:01:26|02595|39253|NYSE CXW|1.22B|1220000000|10.56|1,079,737|7.32%|39|2023-05-03|15/03/2023||0.125||469650000|2023-02-08|15/12/2022|0.42|0.33|471430000|465660000
2023-02-18 15:01:28|02596|1166762|NASDAQ RADI||||||17|2023-05-09|15/03/2023||-0.2964||36590000|2023-02-28|15/12/2022||-0.2999||34370000
2023-02-18 15:01:32|02597|20575|NYSE EIG|1.25B|1250000000|45.99|119,435|17.72%|39|2023-04-26|15/03/2023||0.51||200110000|2023-02-16|15/12/2022|1.25|0.84|221800000|197020000
2023-02-18 15:01:34|02598|1127927|NYSE MNRL|1.96B|1960000000|32.50|481,012|46.2%|20|2023-02-22|15/12/2022||0.7023||82590000|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000
2023-02-18 15:01:38|02599|15518|NYSE BANC|1.06B|1060000000|18.01|344,681|-7.16%|39|2023-04-27|15/03/2023||0.4114||84800000|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000
2023-02-18 15:01:43|02600|16151|NASDAQ GABC|1.18B|1180000000|40.09|52,061|1.49%|39|2023-05-01|15/03/2023||0.835||68080000|2023-01-30|15/12/2022|0.83|0.838|66050000|67650000
2023-02-18 15:01:46|02601|20382|NYSE SMP|888.69M|888690000|41.17|89,778|-13.56%|39|2023-05-03|15/03/2023||0.7567||329980000|2023-02-21|15/12/2022||0.5567||318340000
2023-02-18 15:01:50|02602|16667|NASDAQ MRTN||||||39|2023-04-20|15/03/2023||0.29||305950000|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000
2023-02-18 15:01:53|02603|16442|NYSE KAMN|707.48M|707480000|25.24|181,477|-40.54%|39|2023-05-02|15/03/2023||0.235||181200000|2023-02-23|15/12/2022||0.2533||206000000
2023-02-18 15:01:56|02604|16233|NASDAQ HA||||||39|2023-04-25|15/03/2023||-2.12||622660000|2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000
2023-02-18 15:01:59|02605|16004|OTC ENDPQ||||||39|2023-05-09|15/03/2023||0.259||525000000|2023-02-28|15/12/2022||0.31||568400000
2023-02-18 15:02:03|02606|16353|NASDAQ IMKTA|1.8B|1800000000|94.94|76,488|12.81%|38|2023-05-04|15/03/2023|||||2023-02-02|15/12/2022|3.65||1490000000|
2023-02-18 15:02:07|02607|21094|NYSE TBI|627.25M|627250000|19.09|163,618|-29.24%|39|2023-05-01|15/03/2023||-0.095||465300000|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000
2023-02-18 15:02:10|02608|985716|NYSE GMRE||||||27|2023-05-10|15/03/2023||0.04||35080000|2023-03-08|15/12/2022||0.0275||34640000
2023-02-18 15:02:17|02609|16188|NASDAQ GLDD||||||39|2023-05-02|15/03/2023||0.01||181970000|2023-02-15|15/12/2022|-0.47|-0.13|146660000|163970000
2023-02-18 15:02:21|02610|17531|NASDAQ WASH|760.35M|760350000|44.25|70,250|-20.17%|38|2023-04-20|15/03/2023||1.07||59400000|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000
2023-02-18 15:02:25|02611|16488|NASDAQ LBAI||||||38|2023-04-26|15/03/2023||0.47||88990000|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000
2023-02-18 15:02:28|02612|1010610|NYSE BTU|4.07B|4070000000|28.260|4,282,668|62.13%|26|2023-04-27|15/03/2023||2.4||1420000000|2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000
2023-02-18 15:02:34|02613|17129|NASDAQ SCHL||||||38|2023-03-23|15/02/2023|||||2022-12-15|15/11/2022|2.12||587900000|
2023-02-18 15:02:37|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
2023-02-18 15:02:41|02615|1164645|NYSE NTST|1.09B|1090000000|19.65|442,202|-11.01%|15|2023-04-27|15/03/2023||0.03||26270000|2023-02-23|15/12/2022||0.0267||25770000
2023-02-18 15:02:44|02616|40973|NASDAQ ARCT|490.48M|490480000|18.47|412,329|-18.6%|35|2023-02-27|15/12/2022||0.98||72680000|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000
2023-02-18 15:02:47|02617|1055312|NYSE CEIX|1.88B|1880000000|53.93|816,427|87.78%|24|2023-05-02|15/03/2023||6.03||592750000|2023-02-07|15/12/2022|5.39|3.35|637150000|517500000
2023-02-18 15:02:50|02618|17498|NASDAQ VNDA||||||39|2023-05-03|15/03/2023|||||2023-02-08|15/12/2022|0.12|0.08|64500000|67600000
2023-02-18 15:02:54|02619|39106|NASDAQ NXGN||||||39|2023-05-18|15/03/2023||0.292||171130000|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000
2023-02-18 15:02:57|02620|20994|NYSE GEO||||||39|2023-05-02|15/03/2023||0.225||605600000|2023-02-14|15/12/2022|0.34|0.25|620700000|603960000
2023-02-18 15:03:01|02621|20921|NYSE DHT||||||39|2023-05-08|15/03/2023||0.2674||97730000|2023-02-08|15/12/2022|0.38|0.35|116700000|113410000
2023-02-18 15:03:04|02622|17116|NASDAQ SATS|1.52B|1520000000|18.29|261,101|-31.6%|39|2023-05-04|15/03/2023||0.2233||475550000|2023-02-23|15/12/2022||0.2915||483250000
2023-02-18 15:03:07|02623|24340|NYSE WMK||||||37|2023-05-11|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-18 15:03:10|02624|39250|NYSE IVR||||||39|2023-05-03|15/03/2023||0.967||52500000|2023-02-21|15/12/2022||0.9387||54380000
2023-02-18 15:03:13|02625|1129434|NYSE PSN||||||20|2023-05-03|15/03/2023||0.4614||1050000000|2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000
2023-02-18 15:03:16|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|0.5%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2023-02-18 15:03:19|02627|20570|NYSE CRK|3.33B|3330000000|12.060|4,648,941|56.42%|39|2023-05-02|15/03/2023||0.5973||598550000|2023-02-14|15/12/2022|1.05|0.87|922380000|591720000
2023-02-18 15:03:22|02628|17141|NASDAQ SCSC|811.18M|811180000|32.00|98,257|3.96%|39|2023-05-09|15/03/2023||1.02||897470000|2023-02-07|15/12/2022|1.06|1.04|1010000000|931130000
2023-02-18 15:03:27|02629|992963|NYSE RC||||||27|2023-05-09|15/03/2023||0.4085||161740000|2023-03-14|15/12/2022||0.425||158290000
2023-02-18 15:03:30|02630|17625|NASDAQ ZUMZ||||||34|2023-06-01|15/04/2023||0.03||225520000|2023-03-09|15/01/2023||0.49||267790000
2023-02-18 15:03:34|02631|21115|NYSE GCO|592.29M|592290000|46.85|152,561|-29.41%|39|2023-05-25|15/04/2023||0.58||534000000|2023-03-09|15/01/2023||3.17||727400000
2023-02-18 15:03:37|02632|17473|NASDAQ UVSP|839.84M|839840000|28.72|88,199|-2.84%|39|2023-04-26|15/03/2023||0.7633||80750000|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000
2023-02-18 15:03:41|02633|24392|NYSE NHC||||||35|2023-05-12|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-18 15:03:47|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|-6.94%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2023-02-18 15:03:50|02635|16760|NASDAQ NTGR|555.73M|555730000|19.23|136,967|-28.72%|39|2023-04-26|15/03/2023||-0.05||221210000|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000
2023-02-18 15:03:54|02636|17244|NASDAQ SRCE||||||38|2023-04-20|15/03/2023||1.2||93210000|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000
2023-02-18 15:03:57|02637|39243|NASDAQ DHC||||||39|2023-05-04|15/03/2023||-0.26||335660000|2023-03-01|15/12/2022||-0.28||330400000
2023-02-18 15:04:00|02638|17626|NASDAQ PEBO||||||38|2023-04-25|15/03/2023||0.8917||91300000|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000
2023-02-18 15:04:05|02639|17008|NASDAQ QCRH||||||35|2023-04-25|15/03/2023||1.59||87220000|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000
2023-02-18 15:04:08|02640|15959|NASDAQ EBIX||||||37|2023-05-09|15/03/2023||0.62||251920000|2023-03-02|15/12/2022||0.675||251050000
2023-02-18 15:04:11|02641|17610|NASDAQ ZGNX||||||36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2023-02-18 15:04:16|02642|20671|NYSE ARR|1.13B|1130000000|5.87|5,908,112|-31.35%|39|2023-04-26|15/03/2023||0.2904||60960000|2023-02-15|15/12/2022|0.27|0.3|110100000|50430000
2023-02-18 15:04:20|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|44.06%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2023-02-18 15:04:24|02644|16244|NASDAQ HBNC|691.96M|691960000|15.88|147,426|-22.84%|38|2023-04-26|15/03/2023||0.434||64060000|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000
2023-02-18 15:04:27|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-25.63%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2023-02-18 15:04:31|02646|16262|NASDAQ HFWA||||||39|2023-04-27|15/03/2023||0.6178||70120000|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000
2023-02-18 15:04:34|02647|945638|NYSE EFC|922.44M|922440000|13.70|785,612|-21.8%|33|2023-05-10|15/03/2023||0.447||45170000|2023-02-23|15/12/2022||0.4349||34710000
2023-02-18 15:04:37|02648|17240|NASDAQ SPTN||||||38|2023-05-31|15/03/2023||0.8542||2920000000|2023-02-23|15/12/2022|0.26|0.32|2300000000|2240000000
2023-02-18 15:04:40|02649|20430|NYSE BHE|874.83M|874830000|24.87|185,450|-2.39%|39|2023-04-26|15/03/2023||0.4201||708200000|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000
2023-02-18 15:04:44|02650|41187|NYSE SPNT||||||39|2023-05-08|15/03/2023|||||2023-02-23|15/12/2022||0.4457||
2023-02-18 15:04:47|02651|31040|NASDAQ HMST||||||39|2023-04-24|15/03/2023||0.3975||62650000|2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000
2023-02-18 15:04:50|02652|16056|NASDAQ FBMS||||||35|2023-04-21|15/03/2023||0.7911||77750000|2023-01-26|15/12/2022|0.71|0.798|57050000|58850000
2023-02-18 15:04:53|02653|1062592|NYSE BRSP||||||25|2023-05-10|15/03/2023||0.26||21800000|2023-02-21|15/12/2022||0.248||21900000
2023-02-18 15:04:56|02654|20273|NYSE SFL||||||39|2023-05-24|15/03/2023||0.1709||174740000|2023-02-15|15/12/2022|0.38|0.29|197800000|173860000
2023-02-18 15:05:01|02655|41192|NYSE AHH||||||36|2023-05-02|15/03/2023||0.1133||55520000|2023-02-14|15/12/2022|0.13|0.1|55690000|54260000
2023-02-18 15:05:04|02656|21017|NYSE DRQ|1.01B|1010000000|29.78|295,884|17.99%|39|2023-04-27|15/03/2023||-0.018||93890000|2023-02-28|15/12/2022||-0.0348||89930000
2023-02-18 15:05:08|02657|31077|NASDAQ IDEX||||||36|2023-05-15|15/03/2023||-0.04||84500000|2023-03-31|15/12/2022||-0.08||48800000
2023-02-18 15:05:12|02658|41207|NYSE VTOL||||||39|2023-02-13|15/12/2022||0.23||318200000|2023-02-01|15/09/2023||0.305||323350000
2023-02-18 15:05:15|02659|997801|NYSE PUMP|1.07B|1070000000|9.36|1,109,410|-25.24%|26|2023-05-09|15/03/2023||0.3915||384200000|2023-02-21|15/12/2022||0.3178||350300000
2023-02-18 15:05:21|02660|22586|NYSE GCI||||||32|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||0.1592||744500000
2023-02-18 15:05:24|02661|993271|NYSE INSW|2.2B|2200000000|44.71|553,490|166.61%|27|2023-05-11|15/03/2023||2.65||279620000|2023-03-09|15/12/2022||3.75||312970000
2023-02-18 15:05:27|02662|101853|NYSE CIO|365.41M|365410000|9.18|288,785|-49.37%|35|2023-05-05|15/03/2023||-0.06||44710000|2023-02-23|15/12/2022||-0.05||45120000
2023-02-18 15:05:30|02663|17569|NASDAQ WRLD||||||39|2023-05-11|15/03/2023||3.68||165570000|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000
2023-02-18 15:05:33|02664|103922|NYSE DNOW|1.44B|1440000000|13.000|546,480|33.33%|36|2023-05-03|15/03/2023||0.22||568000000|2023-02-16|15/12/2022|0.25|0.21|547000000|531330000
2023-02-18 15:05:39|02665|16728|NASDAQ NFBK|703.1M|703100000|14.82|145,786|-4.94%|34|2023-04-26|15/03/2023||0.3153||41380000|2023-01-26|15/12/2022|0.31|0.355|42560000|44100000
2023-02-18 15:05:42|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|0%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2023-02-18 15:05:49|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|-17.8%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2023-02-18 15:05:52|02668|1024877|NYSE TRTX|620.8M|620800000|8.05|377,561|-34.02%|25|2023-05-02|15/03/2023||0.2436||32500000|2023-02-21|15/12/2022||0.1841||33310000
2023-02-18 15:05:56|02669|20296|NYSE LGFa||||||39|2023-05-25|15/03/2023||-0.0331||985170000|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000
2023-02-18 15:05:59|02670|20788|NYSE STNG|3.21B|3210000000|62.16|1,467,881|281.82%|39|2023-04-27|15/03/2023||3.63||404010000|2023-02-16|15/12/2022|4.24|4.42|493720000|456800000
2023-02-18 15:06:02|02671|16915|NASDAQ PLAB|1.11B|1110000000|18.02|604,907|-3.74%|38|2023-05-24|15/04/2023||0.495||215500000|2023-02-22|15/01/2023||0.44||208000000
2023-02-18 15:06:05|02672|1116151|NASDAQ GOSS||||||24|2023-05-16|15/03/2023||-0.5914||0.00|2023-03-24|15/12/2022||-0.6224||0.00
2023-02-18 15:06:08|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|-1.33%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2023-02-18 15:06:11|02674|20908|NYSE ACCO|553.78M|553780000|5.850|520,425|-34.2%|39|2023-05-03|15/03/2023||0.09||396480000|2023-02-23|15/12/2022||0.3367||507260000
2023-02-18 15:06:14|02675|16843|NASDAQ OSUR||||||39|2023-05-10|15/03/2023||0.165||109070000|2023-02-14|15/12/2022|0.36|0.01|123080000|97100000
2023-02-18 15:06:18|02676|16305|NASDAQ HTLD|1.33B|1330000000|16.83|250,584|16.15%|39|2023-04-20|15/03/2023||0.2038||323750000|2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000
2023-02-18 15:06:23|02677|40974|NYSE AMBC|726.29M|726290000|16.15|432,953|7.1%|39|2023-05-09|15/03/2023||0.02||16120000|2023-03-01|15/12/2022||0.8767||13900000
2023-02-18 15:06:26|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
2023-02-18 15:06:30|02679|16248|NYSE HCI|448.59M|448590000|52.40|132,326|-16.65%|39|2023-05-04|15/03/2023||0.145||130950000|2023-03-09|15/12/2022||-0.3167||120400000
2023-02-18 15:06:33|02680|39136|NYSE AAN||||||40|2023-04-25|15/03/2023||0.4583||586740000|2023-03-01|15/12/2022||0.0283||591150000
2023-02-18 15:06:36|02681|8162|NYSE MBI||||||39|2023-05-10|15/03/2023||-0.2767||8750000|2023-02-28|15/12/2022||-0.3067||7970000
2023-02-18 15:06:39|02682|1013389|NYSE GPMT||||||25|2023-05-09|15/03/2023||0.1697||20930000|2023-02-13|15/12/2022||-0.1668||20030000
2023-02-18 15:06:42|02683|1011048|NYSE PLYM|951.31M|951310000|22.04|154,914|-21.95%|25|2023-05-04|15/03/2023||-0.11||48760000|2023-02-23|15/12/2022||-0.14||48780000
2023-02-18 15:06:45|02684|100226|NASDAQ CARA||||||35|2023-05-08|15/03/2023||-0.24||20890000|2023-03-15|15/12/2022||-0.3157||14540000
2023-02-18 15:06:48|02685|16088|NASDAQ FFIC||||||37|2023-04-25|15/03/2023||0.3375||54990000|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000
2023-02-18 15:06:52|02686|21041|NYSE RAD|214.81M|214810000|3.91|2,563,466|-60.9%|39|2023-04-13|15/02/2023||-0.6331||5640000000|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000
2023-02-18 15:06:55|02687|7996|NYSE MTW||||||39|2023-05-11|15/03/2023||0.1228||468280000|2023-02-20|15/12/2022||0.2627||565760000
2023-02-18 15:06:58|02688|985778|NASDAQ HONE|639.26M|639260000|13.90|122,627|-5.12%|27|2023-04-26|15/03/2023||0.2133||57600000|2023-01-26|15/12/2022|0.21|0.28|49090000|58500000
2023-02-18 15:07:01|02689|102896|NASDAQ FMBH||||||30|2023-04-26|15/03/2023||0.8917||69650000|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000
2023-02-18 15:07:05|02690|15684|NASDAQ PRDO|968.6M|968600000|14.42|435,042|42.35%|39|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||0.41||164750000
2023-02-18 15:07:10|02691|16900|NASDAQ PFBC|1.05B|1050000000|72.79|75,702|-7.85%|39|2023-04-18|15/03/2023||2.49||73650000|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000
2023-02-18 15:07:14|02692|15627|NASDAQ CAC|616.93M|616930000|42.35|39,809|-10.48%|37|2023-04-25|15/03/2023||0.945||46670000|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000
2023-02-18 15:07:17|02693|20695|NYSE KOP|725.79M|725790000|34.69|85,680|14.91%|39|2023-05-05|15/03/2023||0.86||450800000|2023-02-27|15/12/2022||0.92||510500000
2023-02-18 15:07:20|02694|8284|NYSE NBR||||||39|2023-05-02|15/03/2023||1.52||776970000|2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000
2023-02-18 15:07:23|02695|15907|NASDAQ DGII||||||39|2023-05-04|15/03/2023||0.4483||104530000|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000
2023-02-18 15:07:30|02696|16301|NASDAQ HTBK||||||36|2023-04-27|15/03/2023||0.3119||53080000|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000
2023-02-18 15:07:33|02697|21162|NYSE GLT||||||39|2023-05-02|15/03/2023||0.06||400900000|2023-02-21|15/12/2022||0.05||397000000
2023-02-18 15:07:36|02698|29673|NYSE SLCA||||||39|2023-04-28|15/03/2023||0.3213||409350000|2023-02-22|15/12/2022||0.315||403450000
2023-02-18 15:07:40|02699|21015|NYSE CMRE|1.24B|1240000000|10.13|582,606|-28.96%|39|2023-05-03|15/03/2023||0.59||233600000|2023-02-08|15/12/2022|0.61|0.82|269480000|263340000
2023-02-18 15:07:49|02700|20620|NYSE CLW|613.32M|613320000|36.73|95,669|26.31%|39|2023-05-03|15/03/2023||0.61||517000000|2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000
2023-02-18 15:07:55|02701|1009131|NYSE KREF|1.05B|1050000000|15.19|414,016|-27.8%|26|2023-05-03|15/03/2023||0.4967||45400000|2023-02-07|15/12/2022|0.18|0.5|56730000|51630000
2023-02-18 15:07:58|02702|16884|NASDAQ PDFS||||||39|2023-05-11|15/03/2023||0.13||38260000|2023-02-16|15/12/2022|0.19|0.11|40500000|36540000
2023-02-18 15:08:04|02703|20304|NYSE NX||||||39|2023-06-01|15/04/2023||0.675||322250000|2023-03-06|15/01/2023||0.355||279570000
2023-02-18 15:08:07|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|1.78%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2023-02-18 15:08:09|02705|1122391|NASDAQ CLSK||||||22|2023-05-18|15/03/2023||-0.4867||41480000|2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000
2023-02-18 15:08:13|02706|30935|NASDAQ TA|1.25B|1250000000|84.22|306,135|114.63%|39|2023-05-09|15/03/2023||0.6371||2480000000|2023-02-28|15/12/2022||1.26||2670000000
2023-02-18 15:08:17|02707|16299|NASDAQ HSTM|749.96M|749960000|24.53|91,943|3.72%|39|2023-04-24|15/03/2023||0.0802||69640000|2023-02-21|15/12/2022||0.052||68020000
2023-02-18 15:08:20|02708|29635|NYSE ACRE|635.98M|635980000|11.67|690,672|-20.12%|39|2023-05-02|15/03/2023||0.3312||28330000|2023-02-15|15/12/2022|0.44|0.36|30410000|27250000
2023-02-18 15:08:23|02709|16797|NASDAQ OFIX||||||39|2023-05-04|15/03/2023||0.185||111320000|2023-02-27|15/12/2022||0.3233||121860000
2023-02-18 15:08:27|02710|39144|NYSE MRC||||||39|2023-05-04|15/03/2023||0.3275||861750000|2023-02-13|15/12/2022|0.32|0.28|869000000|872200000
2023-02-18 15:08:30|02711|15910|NASDAQ DHIL|577.45M|577450000|191.47|11,839|8.41%|36|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 15:08:34|02712|1014080|NYSE BY|941.44M|941440000|25.09|97,470|-7.76%|25|2023-04-27|15/03/2023||0.6267||88610000|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000
2023-02-18 15:08:37|02713|30655|NYSE APTS||||||33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2023-02-18 15:08:39|02714|989530|NASDAQ ADV||||||16|2023-05-09|15/03/2023||0.0958||979270000|2023-03-01|15/12/2022||0.1459||1070000000
2023-02-18 15:08:42|02715|1080084|NYSE BV|607.6M|607600000|6.55|387,135|-51.12%|22|2023-05-11|15/03/2023||-0.1117||712680000|2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000
2023-02-18 15:08:46|02716|103919|NYSE TMST|860.04M|860040000|19.34|458,104|23.42%|35|2023-05-04|15/03/2023||0.21||311300000|2023-02-23|15/12/2022||-0.26||308100000
2023-02-18 15:08:49|02717|1084932|NASDAQ BRY|684.77M|684770000|8.920|638,117|7.09%|25|2023-05-10|15/03/2023||0.256||194680000|2023-02-22|15/12/2022||0.234||199450000
2023-02-18 15:08:53|02718|100205|NASDAQ AMRK||||||34|2023-05-09|15/03/2023||1.58||2110000000|2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000
2023-02-18 15:08:56|02719|995702|NASDAQ ANAB||||||27|2023-05-09|15/03/2023||-1.04||1300000|2023-03-06|15/12/2022||-0.9665||4930000
2023-02-18 15:09:02|02720|16445|NASDAQ KELYA|641.7M|641700000|16.91|177,720|-22.36%|39|2023-05-11|15/03/2023||0.48||1320000000|2023-02-16|15/12/2022|0.18|0.2975|1230000000|1250000000
2023-02-18 15:09:06|02721|24354|NYSE UTL||||||39|2023-05-02|15/03/2023||2.05||189330000|2023-02-14|15/12/2022|2.59|0.9|563200000|112530000
2023-02-18 15:09:10|02722|21245|NYSE CPF|636.86M|636860000|23.41|157,300|-20.02%|38|2023-04-26|15/03/2023||0.6||67120000|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000
2023-02-18 15:09:13|02723|16218|NASDAQ GSBC||||||39|2023-04-19|15/03/2023||1.55||61760000|2023-01-23|15/12/2022|1.84|1.64|62280000|62250000
2023-02-18 15:09:17|02724|16906|NASDAQ PGC||||||32|2023-04-28|15/03/2023||1.09||63520000|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000
2023-02-18 15:09:19|02725|1012042|NYSE BOC||||||22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2023-02-18 15:09:22|02726|1162592|NASDAQ FMTX||||||15|2023-03-28|15/12/2022||-1.09||0.00|2022-11-11|15/09/2022||-1.06||0.00
2023-02-18 15:09:26|02727|960968|NASDAQ CATC|633.69M|633690000|81.28|48,064|-7.66%|25|2023-04-19|15/03/2023||2||51930000|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000
2023-02-18 15:09:29|02728|24439|NYSE AGX||||||29|2023-06-07|15/04/2023||0.78||155800000|2023-04-12|15/01/2023||0.86||147000000
2023-02-18 15:09:32|02729|16234|NASDAQ HAFC|722.18M|722180000|23.88|151,746|-10.19%|38|2023-04-25|15/03/2023||0.7933||63830000|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000
2023-02-18 15:09:35|02730|48652|NYSE ORC|457.84M|457840000|11.710|781,254|-38.53%|35|2023-04-27|15/03/2023||0.3133||43660000|2023-02-23|15/12/2022||0.3||37870000
2023-02-18 15:09:39|02731|15578|NASDAQ BMRC||||||39|2023-04-24|15/03/2023||0.6833||37050000|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000
2023-02-18 15:09:42|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|1.09%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2023-02-18 15:09:49|02733|20985|NYSE CVI|3.23B|3230000000|32.02|721,871|54.09%|39|2023-05-01|15/03/2023||0.7475||2120000000|2023-02-21|15/12/2022||1.49||2410000000
2023-02-18 15:09:52|02734|15421|NASDAQ ANIK||||||39|2023-05-04|15/03/2023||-0.22||38950000|2023-02-23|15/12/2022||-0.24||37710000
2023-02-18 15:09:56|02735|20314|NYSE CLDT||||||39|2023-05-02|15/03/2023||-0.02||68960000|2023-02-23|15/12/2022||-0.13||68120000
2023-02-18 15:09:59|02736|1050148|NYSE ECVT|1.38B|1380000000|10.60|682,778|1.44%|25|2023-05-11|15/03/2023||0.1864||199130000|2023-02-23|15/12/2022||0.218||189350000
2023-02-18 15:10:02|02737|17390|NASDAQ TRST|704.65M|704650000|37.04|83,235|8.43%|38|2023-04-24|15/03/2023||1.02||53570000|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000
2023-02-18 15:10:06|02738|15529|NASDAQ BBSI|690.41M|690410000|99.17|49,394|63.51%|39|2023-05-02|15/03/2023||-0.1||263390000|2023-02-28|15/12/2022||1.54||274600000
2023-02-18 15:10:09|02739|1165971|NASDAQ PTVE|2.01B|2010000000|11.31|169,952|5.11%|15|2023-05-03|15/03/2023||0.1805||1420000000|2023-02-15|15/12/2022||0.0715||1510000000
2023-02-18 15:10:12|02740|20841|NYSE SXC|816.6M|816600000|9.780|908,017|25.55%|39|2023-04-26|15/03/2023||0.175||484000000|2023-02-02|15/12/2022|0.14|0.13|514000000|424500000
2023-02-18 15:10:15|02741|1141593|NASDAQ FULC||||||21|2023-05-17|15/03/2023||-0.492||1240000|2023-03-02|15/12/2022||-0.4866||1890000
2023-02-18 15:10:18|02742|15952|NASDAQ DXPE|561.25M|561250000|29.91|54,994|4.18%|39|2023-05-09|15/03/2023||0.48||355000000|2023-03-09|15/12/2022||0.16||346000000
2023-02-18 15:10:24|02743|41234|NYSE RMAX||||||39|2023-05-04|15/03/2023||0.4333||86880000|2023-02-16|15/12/2022|0.41|0.45|81300000|83300000
2023-02-18 15:10:27|02744|942647|NYSE SCU|502.58M|502580000|8.72|138,474|-37.09%|34|2023-05-03|15/03/2023||0.1936||58850000|2023-02-15|15/12/2022||0.1673||73810000
2023-02-18 15:10:31|02745|24285|NYSE UBA||||||36|2023-06-09|15/04/2023||||35900000|2023-03-10|15/01/2023||||35500000
2023-02-18 15:10:34|02746|17521|NASDAQ VSEC||||||35|2023-04-26|15/03/2023||0.6967||243000000|2023-03-02|15/12/2022||0.75||237800000
2023-02-18 15:10:37|02747|1165433|NYSE AEVA||||||15|2023-05-11|15/03/2023||-0.1467||3760000|2023-02-22|15/12/2022||-0.1588||3100000
2023-02-18 15:10:41|02748|980196|NASDAQ MSBI|585.81M|585810000|26.37|56,332|-11%|28|2023-04-27|15/03/2023||0.872||80650000|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000
2023-02-18 15:10:44|02749|16063|NASDAQ FCBC|519.37M|519370000|32.01|26,248|9.44%|37|2023-04-25|15/03/2023||0.7||37660000|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000
2023-02-18 15:10:48|02750|17022|NASDAQ RBCAA|906.58M|906580000|45.91|13,264|-2.67%|38|2023-04-20|15/03/2023||1.53||111900000|2023-01-27|15/12/2022|0.94|0.94|76200000|73700000
2023-02-18 15:10:52|02751|15794|NASDAQ CPRX||||||37|2023-05-10|15/03/2023||0.2733||76770000|2023-03-15|15/12/2022||0.202||56850000
2023-02-18 15:10:56|02752|24333|NYSE TPC|462.34M|462340000|8.97|277,918|-23.72%|39|2023-05-03|15/03/2023||-0.0614||900030000|2023-02-23|15/12/2022||-0.0303||974120000
2023-02-18 15:10:59|02753|955845|NYSE SRG|689.2M|689200000|12.28|364,048|31.76%|31|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||63200000
2023-02-18 15:11:04|02754|960554|NASDAQ ACBI||||||27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2023-02-18 15:11:09|02755|32395|NASDAQ FOSL||||||40|2023-05-10|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-18 15:11:16|02756|16576|NASDAQ MBWM||||||38|2023-04-18|15/03/2023||1.11||52840000|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000
2023-02-18 15:11:19|02757|24293|NYSE THR||||||39|2023-05-25|15/03/2023||0.3546||107750000|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000
2023-02-18 15:11:22|02758|1095928|NASDAQ AMTB||||||24|2023-04-27|15/03/2023||0.632||89920000|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000
2023-02-18 15:11:26|02759|20431|NYSE BLX|614.12M|614120000|17.06|76,363|10.92%|39|2023-04-19|15/03/2023||0.6||41200000|2023-02-27|15/12/2022||0.65||42200000
2023-02-18 15:11:31|02760|16779|NASDAQ NWLI|972.82M|972820000|267.55|10,996|27.34%|34|2023-05-09|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-18 15:11:35|02761|17356|NASDAQ TITN|1B|1000000000|44.75|236,635|46.48%|39|2023-05-25|15/04/2023||0.9967||569370000|2023-03-30|15/01/2023||1.13||684360000
2023-02-18 15:12:00|02762|20323|NYSE GNK||||||31|2023-05-10|15/03/2023||0.2964||62040000|2023-02-22|15/12/2022||0.6605||78120000
2023-02-18 15:12:03|02763|15753|NASDAQ CMTL||||||40|2023-06-07|15/04/2023||-0.056||133480000|2023-03-08|15/01/2023||-0.0861||133400000
2023-02-18 15:12:06|02764|20862|NYSE DX||||||39|2023-05-03|15/03/2023||0.2833||15760000|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000
2023-02-18 15:12:09|02765|942325|NYSE VVX|1.4B|1400000000|45.61|56,681|2.84%|35|2023-05-09|15/03/2023||0.95||940830000|2023-02-28|15/12/2022||0.9||971990000
2023-02-18 15:12:12|02766|17038|NASDAQ RGP||||||39|2023-04-05|15/02/2023||0.35||200190000|2023-01-04|15/11/2022|0.51|0.5|200400000|199190000
2023-02-18 15:12:15|02767|52321|NASDAQ AMTX|150.69M|150690000|4.30|532,887|-58.61%|31|2023-05-11|15/03/2023||-0.1868||60380000|2023-03-16|15/12/2022||-0.2937||71480000
2023-02-18 15:12:18|02768|17341|NASDAQ THFF|540.65M|540650000|44.86|41,234|-3.19%|37|2023-04-25|15/03/2023||1.28||55040000|2023-02-07|15/12/2022|1.37|1.38|54230000|55560000
2023-02-18 15:12:21|02769|955849|NASDAQ RBNC||||||23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2023-02-18 15:12:25|02770|32348|NASDAQ MGI||||||39|2023-05-05|15/03/2023||0.13||323380000|2023-02-14|15/12/2022||0.13||338300000
2023-02-18 15:12:31|02771|20205|NYSE HLX|1.16B|1160000000|7.620|1,622,721|82.3%|39|2023-04-24|15/03/2023||-0.0176||221190000|2023-02-20|15/12/2022||-0.0051||251340000
2023-02-18 15:12:34|02772|15763|NASDAQ CNSL||||||39|2023-05-04|15/03/2023||-0.1103||284090000|2023-02-28|15/12/2022||-0.0723||287230000
2023-02-18 15:12:38|02773|17434|NASDAQ UEIC|207.73M|207730000|16.38|54,667|-54.64%|39|2023-05-04|15/03/2023||0.5667||132870000|2023-02-16|15/12/2022|0.44|0.78|144900000|130590000
2023-02-18 15:12:41|02774|1163488|NASDAQ ITOS||||||15|2023-05-11|15/03/2023||-0.5767||10540000|2023-03-22|15/12/2022||0.235||41160000
2023-02-18 15:12:45|02775|942324|NYSE LEU|682.64M|682640000|42.35|111,918|0.59%|35|2023-05-09|15/03/2023||0.545||71050000|2023-03-29|15/12/2022||0.825||89950000
2023-02-18 15:12:48|02776|1168785|NASDAQ VIEW||||||14|2023-05-30|15/12/2022||-0.29||46000000|2023-05-10|15/03/2023||-0.25||33900000
2023-02-18 15:12:54|02777|20936|NYSE MOV||||||38|2023-03-30|15/01/2023||0.86||184400000|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000
2023-02-18 15:12:57|02778|20678|NYSE BZH|447.39M|447390000|14.76|251,146|-8.15%|39|2023-05-04|15/03/2023||0.6533||436300000|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000
2023-02-18 15:13:00|02779|20569|NYSE FBRT|1.2B|1200000000|14.510|253,821|7.96%|39|2023-05-03|15/03/2023||0.36||59580000|2023-02-22|15/12/2022||0.36||56820000
2023-02-18 15:13:03|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
2023-02-18 15:13:07|02781|21062|NYSE DCO||||||39|2023-05-02|15/03/2023||0.62||178960000|2023-02-16|15/12/2022||0.73||185200000
2023-02-18 15:13:10|02782|20444|NYSE ETD|751.56M|751560000|29.60|322,276|21.8%|39|2023-04-27|15/03/2023||0.6851||191000000|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000
2023-02-18 15:13:13|02783|16875|NASDAQ CNXN||||||39|2023-05-04|15/03/2023||0.7||738140000|2023-02-09|15/12/2022|0.71|0.82|732500000|761570000
2023-02-18 15:13:16|02784|1073417|NASDAQ BFST||||||25|2023-04-25|15/03/2023||0.5414||62070000|2023-01-25|15/12/2022|0.66|0.6033|64340000|61670000
2023-02-18 15:13:20|02785|20837|NASDAQ ROCC||||||37|2023-05-03|15/03/2023||2.67||267370000|2023-03-06|15/12/2022||2.8||267350000
2023-02-18 15:13:24|02786|16099|NASDAQ FISI|389.48M|389480000|25.39|33,887|-19.45%|38|2023-04-26|15/03/2023||0.87||54320000|2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000
2023-02-18 15:13:27|02787|954881|NASDAQ LILA|2.01B|2010000000|9.23|252,439|-20.5%|32|2023-05-03|15/03/2023||0.0678||1120000000|2023-02-22|15/12/2022||0.2265||1170000000
2023-02-18 15:13:31|02788|20238|NYSE LL||||||39|2023-05-02|15/03/2023||-0.02||261300000|2023-02-28|15/12/2022||0.08||267600000
2023-02-18 15:13:34|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|3.76%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2023-02-18 15:13:37|02790|16240|NASDAQ HAYN||||||39|2023-05-04|15/03/2023||0.99||136690000|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000
2023-02-18 15:13:39|02791|1050737|NASDAQ RYTM|1.5B|1500000000|26.60|541,227|245.45%|25|2023-05-03|15/03/2023||-0.8125||10480000|2023-03-08|15/12/2022||-0.8089||7230000
2023-02-18 15:13:42|02792|1163484|NASDAQ ANNX|283.4M|283400000|5.95|278,676|-1.65%|17|2023-05-15|15/03/2023||-0.5523||0.00|2023-03-23|15/12/2022||-0.527||0.00
2023-02-18 15:13:45|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|5,324,146|-0.71%|25|2023-04-27|15/03/2023||0.78||119040000|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000
2023-02-18 15:13:48|02794|15403|NASDAQ AMSC||||||33|2023-06-07|15/03/2023||-0.185||28930000|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000
2023-02-18 15:13:52|02795|15555|NASDAQ BGFV|218.54M|218540000|10.12|305,359|-40.33%|39|2023-05-02|15/03/2023||0.28||251810000|2023-02-28|15/12/2022||0.13||244680000
2023-02-18 15:13:55|02796|20414|NYSE OLP|500.93M|500930000|23.73|48,886|-19.75%|31|2023-05-09|15/03/2023||0.145||21250000|2023-03-10|15/12/2022||0.345||21200000
2023-02-18 15:13:58|02797|15795|NASDAQ CPSI|446.32M|446320000|31.27|82,903|4.34%|39|2023-05-04|15/03/2023||0.735||85760000|2023-02-14|15/12/2022|0.61|0.59|83220000|82080000
2023-02-18 15:14:05|02798|29677|NYSE TDW||||||39|2023-05-15|15/03/2023||0.31||155800000|2023-03-02|15/12/2022||0.235||193000000
2023-02-18 15:14:08|02799|20379|NYSE REX|568.15M|568150000|32.66|115,938|11.93%|32|2023-05-24|15/04/2023||0.2454||205190000|2023-03-23|15/01/2023||0.3115||215200000
2023-02-18 15:14:11|02800|1152340|NASDAQ ALRS|404.83M|404830000|20.25|32,037|-31.93%|21|2023-04-26|15/03/2023||0.485||51130000|2023-01-25|15/12/2022|0.53|0.58|52480000|56400000
2023-02-18 15:14:16|02801|16110|NASDAQ FMNB||||||33|2023-04-26|15/03/2023||0.2033||48800000|2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000
2023-02-18 15:14:19|02802|15940|NASDAQ DSPG||||||36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2023-02-18 15:14:22|02803|24290|NYSE TR||||||29|2023-04-25|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-18 15:14:25|02804|20760|NYSE IPI||||||39|2023-05-01|15/03/2023||1.2||85560000|2023-02-28|15/12/2022||0.9385||70590000
2023-02-18 15:14:31|02805|31044|NASDAQ HTBI||||||37|2023-04-26|15/03/2023||0.715||50710000|2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000
2023-02-18 15:14:34|02806|41263|NYSE HY||||||39|2023-05-02|15/03/2023||0.16||938900000|2023-02-21|15/12/2022||-0.225||895260000
2023-02-18 15:14:37|02807|20508|NYSE OPY|524.06M|524060000|47.90|79,979|12.23%|33|2023-04-28|15/03/2023|||||2023-01-27|15/12/2022|1.87||313600000|
2023-02-18 15:14:40|02808|1152813|NASDAQ OPRT||||||18|2023-05-18|15/03/2023||0.3742||269800000|2023-03-02|15/12/2022||0.2493||258810000
2023-02-18 15:14:43|02809|21200|NYSE EBF|559.87M|559870000|21.67|92,705|14.41%|31|2023-04-24|15/02/2023||0.36||102700000|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000
2023-02-18 15:14:47|02810|16319|NASDAQ IBCP||||||37|2023-04-24|15/03/2023||0.6135||50990000|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000
2023-02-18 15:14:50|02811|16169|NASDAQ GERN||||||39|2023-05-08|15/03/2023||-0.12||50000|2023-03-09|15/12/2022||-0.1233||124500
2023-02-18 15:14:54|02812|16653|NASDAQ MOFG|487.77M|487770000|31.22|33,512|0.35%|39|2023-04-27|15/03/2023||0.8375||53420000|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000
2023-02-18 15:14:57|02813|20228|NYSE EVC|600.99M|600990000|7.040|240,416|10.52%|39|2023-05-04|15/03/2023||0.0767||213530000|2023-03-02|15/12/2022||0.19||261560000
2023-02-18 15:14:59|02814|961630|NASDAQ EQBK||||||18|2023-04-18|15/03/2023||0.7828||49760000|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000
2023-02-18 15:15:02|02815|1141597|NYSE AMK|2.03B|2030000000|27.49|84,144|16.78%|21|2023-05-09|15/03/2023||0.4923||135340000|2023-02-22|15/12/2022||0.4363||119860000
2023-02-18 15:15:08|02816|29706|NYSE USM||||||39|2023-05-04|15/03/2023||0.3043||1080000000|2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000
2023-02-18 15:15:11|02817|989654|NASDAQ CSTR|383.91M|383910000|17.68|61,540|-16.68%|27|2023-04-27|15/03/2023||0.403||30810000|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000
2023-02-18 15:15:15|02818|16102|NASDAQ FLIC|392.31M|392310000|17.48|67,858|-21.89%|39|2023-05-03|15/03/2023||0.45||31130000|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000
2023-02-18 15:15:18|02819|24385|NYSE FSP||||||39|2023-05-02|15/03/2023||-0.07||39110000|2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000
2023-02-18 15:15:21|02820|1097534|NASDAQ BFC||||||25|2023-04-18|15/03/2023||1.53||38450000|2023-01-17|15/12/2022|1.43|1.7|34520000|36450000
2023-02-18 15:15:24|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2023-02-18 15:15:27|02822|1131006|NASDAQ FREE||||||17|2023-05-11|15/03/2023||0.034||137620000|2023-03-14|15/12/2022||0.0025||138930000
2023-02-18 15:15:31|02823|15430|NASDAQ APEI|235.78M|235780000|12.48|127,834|-31.47%|39|2023-05-09|15/03/2023||0.0933||156700000|2023-02-28|15/12/2022||-0.1175||152650000
2023-02-18 15:15:33|02824|103918|NYSE RYAM|448.12M|448120000|6.990|622,208|34.42%|35|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022||0.115||440040000
2023-02-18 15:15:37|02825|15489|NASDAQ ATNI||||||39|2023-04-26|15/03/2023||-0.0033||190880000|2023-02-22|15/12/2022||0.0553||184680000
2023-02-18 15:15:40|02826|30667|NYSE BHB||||||30|2023-04-20|15/03/2023||0.81||40480000|2023-01-19|15/12/2022|0.83|0.83|41180000|41150000
2023-02-18 15:15:42|02827|1010658|NASDAQ NESR||||||25|2023-05-04|15/03/2023||0.17||271600000|2023-02-28|15/12/2022||0.23||251300000
2023-02-18 15:15:45|02828|1052915|NASDAQ MBIN|1.33B|1330000000|30.79|53,805|1.92%|25|2023-04-27|15/03/2023||1.01||109100000|2023-01-30|15/12/2022|1.12|1.07|118390000|111400000
2023-02-18 15:15:48|02829|1096115|NASDAQ GRTS||||||24|2023-05-04|15/03/2023||-0.3599||3740000|2023-03-09|15/12/2022||-0.3439||2910000
2023-02-18 15:15:51|02830|1056239|NASDAQ MVBF|305.05M|305050000|24.18|23,559|-37.39%|25|2023-05-01|15/03/2023||0.6233||48580000|2023-02-16|15/12/2022||0.5133||40650000
2023-02-18 15:15:54|02831|1166009|NASDAQ DYN|686.48M|686480000|13.17|322,827|77.49%|12|2023-05-03|15/03/2023||-0.8825||0.00|2023-03-02|15/12/2022||-0.867||0.00
2023-02-18 15:15:57|02832|15394|NASDAQ AMNB|362.36M|362360000|34.15|15,111|-12.26%|39|2023-04-20|15/03/2023||0.9||29600000|2023-01-19|15/12/2022|0.76|0.87|27900000|29200000
2023-02-18 15:16:00|02833|48378|NYSE CPS||||||38|2023-05-04|15/03/2023||-1.17||663000000|2023-02-16|15/12/2022||-0.78||668900000
2023-02-18 15:16:04|02834|17436|NASDAQ UFCS||||||39|2023-05-10|15/03/2023||0.52||242600000|2023-02-15|15/12/2022|0.18|0.38|280160000|242600000
2023-02-18 15:16:07|02835|1166231|NASDAQ ATHA|122.95M|122950000|3.25|330,896|-65.57%|13|2023-05-11|15/03/2023||-0.7202||0.00|2023-03-23|15/12/2022||-0.654||0.00
2023-02-18 15:16:10|02836|8233|NYSE HOV||||||38|2023-03-09|15/01/2023|||||2022-12-08|15/10/2022|7.24||886800000|814300000
2023-02-18 15:16:13|02837|15675|NASDAQ CCNE|514.29M|514290000|24.45|71,664|-7.91%|36|2023-04-17|15/03/2023||0.73||59400000|2023-01-19|15/12/2022|0.7|0.74|60250000|59600000
2023-02-18 15:16:17|02838|21078|NYSE MCS||||||39|2023-05-04|15/03/2023||-0.155||153700000|2023-03-02|15/12/2022||-0.05||163690000
2023-02-18 15:16:20|02839|17193|NASDAQ SMBC||||||31|2023-04-24|15/03/2023||1.41||39270000|2023-01-30|15/12/2022|1.26|1.34|33710000|34550000
2023-02-18 15:16:23|02840|24419|NASDAQ ALT|587.78M|587780000|11.96|1,390,643|59.47%|37|2023-05-16|15/03/2023||-0.562||500|2023-03-30|15/12/2022||-0.5014||29140
2023-02-18 15:16:26|02841|15885|NASDAQ CZNC|353.83M|353830000|22.80|17,682|-10.13%|28|2023-04-20|15/03/2023||0.43||27640000|2023-01-27|15/12/2022|0.5|0.48|28400000|27700000
2023-02-18 15:16:30|02842|24294|NYSE VPG|575.25M|575250000|42.36|54,753|31.19%|39|2023-05-09|15/03/2023||0.57||94450000|2023-02-14|15/12/2022|0.65|0.62|96240000|92090000
2023-02-18 15:16:33|02843|20269|NYSE NPK||||||35|2023-04-28|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-18 15:16:36|02844|951005|NASDAQ VKTX|885.35M|885350000|11.290|3,748,631|221.65%|30|2023-05-04|15/03/2023||-0.2357||0.00|2023-02-08|15/12/2022|-0.26|-0.23|0.00|
2023-02-18 15:16:40|02845|958117|NYSE BNED||||||31|2023-03-07|15/01/2023||-0.18||434370000|2022-12-06|15/10/2022|0.42|0.85|617100000|675000000
2023-02-18 15:16:43|02846|24384|NYSE UVE||||||36|2023-04-26|15/03/2023||0.9||436130000|2023-02-23|15/12/2022||-0.4891||439260000
2023-02-18 15:16:46|02847|15917|NASDAQ DJCO||||||25|2023-05-09|15/03/2023|||||2023-02-13|15/12/2022|12.95||12300000|
2023-02-18 15:16:50|02848|24421|NYSE WSR|508.37M|508370000|10.140|212,481|-14.21%|39|2023-05-02|15/03/2023||0.2267||35920000|2023-02-28|15/12/2022||0.165||35630000
2023-02-18 15:16:53|02849|101926|NASDAQ TRUE||||||35|2023-05-11|15/03/2023||-0.13||41880000|2023-02-22|15/12/2022||-0.14||40220000
2023-02-18 15:16:57|02850|15779|NASDAQ CONN||||||39|2023-06-01|15/04/2023||-0.195||360490000|2023-03-28|15/01/2023||-0.79||333720000
2023-02-18 15:17:00|02851|16837|NASDAQ OSBC||||||35|2023-04-26|15/03/2023||0.53||74060000|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000
2023-02-18 15:17:03|02852|52891|NASDAQ CARE||||||24|2023-04-26|15/03/2023||0.5969||44530000|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000
2023-02-18 15:17:06|02853|16443|NASDAQ KBAL||||||39|2023-05-02|15/03/2023||0.05||174400000|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000
2023-02-18 15:17:09|02854|15987|NYSE EGLE|782.96M|782960000|57.30|198,607|4.73%|33|2023-05-10|15/03/2023||0.4429||72810000|2023-03-02|15/12/2022||3.1||120360000
2023-02-18 15:17:12|02855|24339|NYSE WTI||||||39|2023-05-03|15/03/2023||0.255||194760000|2023-03-01|15/12/2022||0.06||186880000
2023-02-18 15:17:16|02856|16890|NASDAQ ALTO|221.98M|221980000|2.950|797,679|-48.06%|39|2023-05-09|15/03/2023||-0.01||342750000|2023-03-01|15/12/2022||-0.0433||340690000
2023-02-18 15:17:19|02857|50840|NASDAQ GNUS||||||27|2023-05-16|15/03/2023||||18620000|2023-03-01|15/12/2022||-0.01||22800000
2023-02-18 15:17:22|02858|17099|NASDAQ RUSHB|3.41B|3410000000|62.72|17,353|33.76%|39|2023-04-25|15/03/2023||1.3||1690000000|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000
2023-02-18 15:17:25|02859|6385|NASDAQ RBBN|753.19M|753190000|4.480|681,904|28%|39|2023-04-26|15/03/2023||0.00||185720000|2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000
2023-02-18 15:17:29|02860|16865|NASDAQ FRPH|551.23M|551230000|58.30|10,104|5.52%|37|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 15:17:32|02861|100234|NASDAQ LE|276.23M|276230000|8.37|236,804|-53.27%|35|2023-06-06|15/04/2023||-0.4||289730000|2023-03-21|15/01/2023||0.00||515010000
2023-02-18 15:17:36|02862|15670|NASDAQ CCBG|583.49M|583490000|34.40|30,615|23.03%|39|2023-04-24|15/03/2023||0.77||60170000|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000
2023-02-18 15:17:39|02863|17221|NASDAQ FRST||||||36|2023-04-27|15/03/2023||0.255||36180000|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000
2023-02-18 15:17:42|02864|20321|NYSE AUD|38.44M|38440000|0.266|905,760|-87.92%|39|2023-05-08|15/03/2023||-0.14||264700000|2023-02-22|15/12/2022||0.07||344130000
2023-02-18 15:17:46|02865|24343|NYSE TRC|530.79M|530790000|20.00|37,197|17.86%|33|2023-05-08|15/03/2023|||||2023-03-02|15/12/2022||0.01||11970000
2023-02-18 15:17:48|02866|16072|NASDAQ CIVB||||||35|2023-04-28|15/03/2023||0.795||40330000|2023-02-07|15/12/2022|0.77|0.75|42630000|38770000
2023-02-18 15:17:52|02867|16513|NASDAQ EGIO|299.14M|299140000|1.350|956,364|-66.99%|39|2023-04-27|15/03/2023||-0.0867||104630000|2023-02-13|15/12/2022||-0.0933||110670000
2023-02-18 15:17:55|02868|1008646|NYSE WTTR||||||26|2023-05-09|15/03/2023||0.2467||411530000|2023-02-21|15/12/2022||0.2402||387930000
2023-02-18 15:17:58|02869|15962|NASDAQ EBTC||||||25|2023-04-20|15/03/2023|||||2023-01-26|15/12/2022|1.01||50230000|
2023-02-18 15:18:01|02870|962332|NASDAQ SMBK||||||27|2023-04-25|15/03/2023||0.6225||42990000|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000
2023-02-18 15:18:04|02871|41330|NASDAQ TIPT|580.04M|580040000|16.000|70,091|21.86%|31|2023-05-11|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 15:18:07|02872|16048|NASDAQ EZPW|507.54M|507540000|9.120|749,415|48.29%|39|2023-05-03|15/03/2023||0.1967||237390000|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000
2023-02-18 15:18:11|02873|20335|NYSE OIS|622.92M|622920000|9.750|550,266|53.3%|39|2023-04-26|15/03/2023||0.03||198500000|2023-02-16|15/12/2022|0.05|0.04|202400000|198630000
2023-02-18 15:18:14|02874|15613|NASDAQ BSRR|324.65M|324650000|21.58|31,504|-18.47%|39|2023-04-24|15/03/2023||0.6633||36660000|2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000
2023-02-18 15:18:18|02875|32536|NASDAQ ANIP|702.37M|702370000|43.08|66,757|12.54%|38|2023-05-09|15/03/2023||0.53||80900000|2023-03-02|15/12/2022||0.7025||85210000
2023-02-18 15:18:22|02876|13954|NYSE RES|1.93B|1930000000|9.030|1,255,846|11.9%|39|2023-04-26|15/03/2023||0.3325||457780000|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000
2023-02-18 15:18:28|02877|20373|NYSE NAT||||||39|2023-05-17|15/03/2023||0.2197||101000000|2023-02-27|15/12/2022||0.1949||78420000
2023-02-18 15:18:33|02878|21152|NYSE CATO|186.97M|186970000|9.46|231,694|-44.68%|36|2023-05-18|15/04/2023|||||2023-03-16|15/01/2023||||
2023-02-18 15:18:37|02879|949614|NASDAQ KDNY||||||31|2023-05-11|15/03/2023||-0.782||75000|2023-04-05|15/12/2022||-0.79||114290
2023-02-18 15:18:40|02880|48368|NYSE TCS|252.13M|252130000|4.96|368,591|-44.27%|32|2023-05-16|15/03/2023||0.19||284730000|2023-02-07|15/12/2022|0.08|0.0525|252240000|246630000
2023-02-18 15:18:43|02881|1089437|NASDAQ PRVB|868.46M|868460000|9.660|1,495,984|44.39%|25|2023-05-04|15/03/2023||-0.56||4000000|2023-02-23|15/12/2022||-0.5167||9020000
2023-02-18 15:18:47|02882|15861|NASDAQ CVLG||||||38|2023-04-26|15/03/2023||0.9067||210300000|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000
2023-02-18 15:18:50|02883|13987|NASDAQ MPAA||||||37|2023-06-14|15/03/2023||0.8||183600000|2023-02-09|15/12/2022|0.05|0.55|151800000|160200000
2023-02-18 15:18:54|02884|52751|NYSE BVH||||||26|2023-05-08|15/03/2023||0.5||196910000|2023-03-14|15/12/2022||0.6||208460000
2023-02-18 15:18:58|02885|17149|NASDAQ SENEA||||||24|2023-02-08|15/12/2022|2.74||473300000||2022-11-09|15/09/2022|2.03||439800000|
2023-02-18 15:19:01|02886|40068|NASDAQ INBK|251.03M|251030000|27.69|39,199|-44.79%|32|2023-04-19|15/03/2023||0.434||26730000|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000
2023-02-18 15:19:08|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|-10.45%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2023-02-18 15:19:12|02888|101910|NASDAQ PFIS||||||25|2023-04-25|15/03/2023||1.32||29600000|2023-01-26|15/12/2022|1.49|1.39|27790000|29300000
2023-02-18 15:19:14|02889|1156858|NASDAQ PASG|68.74M|68740000|1.26|197,775|-65.48%|15|2023-05-15|15/03/2023||-0.5238||0.00|2023-03-02|15/12/2022||-0.5227||0.00
2023-02-18 15:19:19|02890|24358|NYSE UFI|183.94M|183940000|10.25|117,144|-48.67%|39|2023-04-26|15/03/2023||-0.14||195090000|2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000
2023-02-18 15:19:22|02891|16114|ME||||||31|2023-04-19|15/03/2023|||||2023-01-18|15/12/2022|0.83||30930000|
2023-02-18 15:19:26|02892|21057|NYSE CIA|142.52M|142520000|2.860|41,596|-33.95%|29|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 15:19:29|02893|15513|NASDAQ AXTI|208.76M|208760000|4.88|180,548|-35.87%|39|2023-04-26|15/03/2023||0.0275||29360000|2023-02-16|15/12/2022|0.05|0.02|26800000|28910000
2023-02-18 15:19:35|02894|29688|NYSE TLYS|270.98M|270980000|9.07|191,465|-28.92%|36|2023-05-31|15/04/2023||-0.01||151070000|2023-03-13|15/01/2023||0.005||182240000
2023-02-18 15:19:41|02895|21085|NASDAQ QMCO||||||39|2023-06-08|15/03/2023||-0.005||102000000|2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000
2023-02-18 15:19:44|02896|16241|NASDAQ HBCP||||||36|2023-04-25|15/03/2023||1.28||36050000|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000
2023-02-18 15:19:47|02897|1010528|NASDAQ GNTY|378.79M|378790000|31.72|15,547|-10.55%|26|2023-04-25|15/03/2023||0.7975||33740000|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000
2023-02-18 15:19:50|02898|949584|NYSE FPI||||||33|2023-05-10|15/03/2023||-0.0033||11800000|2023-03-15|15/12/2022||0.155||20750000
2023-02-18 15:19:52|02899|1165658|NASDAQ AOUT|134.1M|134100000|10.06|56,526|-40.4%|12|2023-03-10|15/01/2023||0.2267||59280000|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000
2023-02-18 15:19:58|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2023-02-18 15:20:05|02901|24326|NYSE TNK|1.28B|1280000000|37.60|435,254|227.81%|39|2023-05-18|15/03/2023||1.52||247080000|2023-02-23|15/12/2022||3.15||177490000
2023-02-18 15:20:10|02902|1168392|NYSE BRBS|233.09M|233090000|12.33|22,922|-26.95%|14|2023-02-02|15/12/2022|0.33||49000000||2022-10-27|15/09/2022|0.15||41110000|
2023-02-18 15:20:14|02903|15456|NASDAQ ARTNA|562.25M|562250000|59.24|45,845|28.25%|34|2023-05-02|15/03/2023||0.5||23000000|2023-03-15|15/12/2022||0.27||23000000
2023-02-18 15:20:17|02904|24394|NYSE CTO||||||28|2023-04-18|15/03/2023||-0.045||23130000|2023-02-23|15/12/2022||-0.005||21140000
2023-02-18 15:20:21|02905|15495|NASDAQ ATRO|469.38M|469380000|14.59|236,739|3.11%|39|2023-05-04|15/03/2023||-0.21||148800000|2023-03-01|15/12/2022||-0.18||149110000
2023-02-18 15:20:24|02906|1169506|NASDAQ BOLT|56.11M|56110000|1.49|295,993|-48.44%|14|2023-05-11|15/03/2023||-0.595||750000|2023-03-29|15/12/2022||-0.5867||1240000
2023-02-18 15:20:29|02907|20652|NYSE NR|400.64M|400640000|4.270|661,634|16.03%|39|2023-04-27|15/03/2023||0.0529||188800000|2023-02-16|15/12/2022|0.07|0.06|225160000|191400000
2023-02-18 15:20:36|02908|995704|NASDAQ JNCE|56.86M|56860000|1.100|1,492,022|-85.77%|27|2023-05-10|15/03/2023||-0.5975||0.00|2023-03-09|15/12/2022||-0.195||37330000
2023-02-18 15:20:39|02909|17198|NASDAQ SMMF||||||27|2023-04-27|15/03/2023||1.09||38800000|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000
2023-02-18 15:20:44|02910|1167138|NYSE SQZ|23.85M|23850000|0.80|129,806|-86.8%|13|2023-05-09|15/03/2023||-0.5||2820000|2023-03-16|15/12/2022||-0.8025||5130000
2023-02-18 15:20:53|02911|945635|NYSE AJX|208.55M|208550000|9.10|63,995|-25.9%|33|2023-05-02|15/03/2023||0.23||12200000|2023-03-02|15/12/2022||0.202||11320000
2023-02-18 15:20:56|02912|958240|NASDAQ PVBC|170.26M|170260000|9.81|148,765|-42.29%|25|2023-04-20|15/03/2023||0.33||22800000|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000
2023-02-18 15:21:03|02913|1129489|NASDAQ SPFI|470.29M|470290000|27.62|35,609|-2.16%|21|2023-04-25|15/03/2023||0.52||49990000|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000
2023-02-18 15:21:07|02914|16752|NASDAQ NRIM||||||39|2023-05-01|15/03/2023||1.46||26200000|2023-01-26|15/12/2022|1.48|1.59|34060000|23800000
2023-02-18 15:21:10|02915|976068|NASDAQ AGLE||||||28|2023-05-09|15/03/2023||-0.1833||0.00|2023-03-15|15/12/2022||-0.2267||66670
2023-02-18 15:21:13|02916|15330|NASDAQ ACTG||||||39|2023-05-03|15/03/2023||-0.01||14750000|2023-03-16|15/12/2022||-0.04||13500000
2023-02-18 15:21:20|02917|24438|NYSE LCTX|227.77M|227770000|1.380|390,349|-8.61%|36|2023-05-11|15/03/2023||-0.045||1220000|2023-03-16|15/12/2022||-0.04||2570000
2023-02-18 15:21:24|02918|20494|NYSE HT|397.31M|397310000|8.54|358,314|-16.52%|39|2023-04-25|15/03/2023||-0.28||77710000|2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000
2023-02-18 15:21:28|02919|31020|NASDAQ CSTE||||||39|2023-05-10|15/03/2023||0.05||171510000|2023-03-01|15/12/2022||0.02||165720000
2023-02-18 15:21:31|02920|940762|NASDAQ LOCO|448.79M|448790000|12.20|153,377|5.52%|35|2023-05-04|15/03/2023||0.1267||113280000|2023-03-09|15/12/2022||0.136||114730000
2023-02-18 15:21:34|02921|1089602|NASDAQ AMAL|746.01M|746010000|24.30|174,255|41.28%|24|2023-04-20|15/03/2023||0.7367||71160000|2023-01-26|15/12/2022|0.87|0.74|71570000|71770000
2023-02-18 15:21:37|02922|1081658|NASDAQ KZR|455.53M|455530000|6.650|604,828|-53.88%|25|2023-05-11|15/03/2023||-0.2885||0.00|2023-03-16|15/12/2022||-0.2762||0.00
2023-02-18 15:21:44|02923|102889|NASDAQ CBAY|685.92M|685920000|8.100|1,153,944|153.13%|35|2023-05-11|15/03/2023||-0.164||0.00|2023-03-16|15/12/2022||-0.3022||5000000
2023-02-18 15:21:51|02924|16836|NASDAQ ORRF|252.49M|252490000|23.66|16,963|-4.37%|33|2023-04-18|15/03/2023||0.8467||33200000|2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000
2023-02-18 15:21:57|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
2023-02-18 15:22:04|02926|1008978|NASDAQ PCSB||||||25|2023-01-26|15/12/2022||0.31||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2023-02-18 15:22:07|02927|20945|NYSE SB|386.36M|386360000|3.250|769,211|-27.29%|39|2023-05-30|15/03/2023||0.12||62400000|2023-02-14|15/12/2022|0.29|0.25|86700000|77300000
2023-02-18 15:22:10|02928|16659|NASDAQ MPB|497.87M|497870000|31.34|41,958|10.7%|25|2023-04-27|15/03/2023||0.935||46110000|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000
2023-02-18 15:22:13|02929|30911|NYSE RLGT|263.84M|263840000|5.730|132,706|-21.93%|37|2023-05-10|15/03/2023||0.1783||360000000|2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000
2023-02-18 15:22:17|02930|17140|NASDAQ SCOR|111.33M|111330000|1.210|359,868|-56.16%|39|2023-05-10|15/03/2023||0.045||94200000|2023-03-02|15/12/2022||0.0667||95540000
2023-02-18 15:22:20|02931|16683|NASDAQ MTRX|182.77M|182770000|6.76|167,707|-3.29%|39|2023-05-10|15/03/2023||0.07||209390000|2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000
2023-02-18 15:22:28|02932|48365|NYSE BHR||||||35|2023-05-03|15/03/2023||-0.04||182980000|2023-02-22|15/12/2022||-0.1777||165530000
2023-02-18 15:22:31|02933|28172|OTC EMWPF||||||35|2023-05-31|15/03/2023||0.8065||279870000|2023-02-23|15/12/2022||0.8914||253140000
2023-02-18 15:22:34|02934|1129393|NASDAQ RRBI|366.38M|366380000|51.00|5,093|-1.56%|21|2023-04-28|15/03/2023||1.28||27760000|2023-01-30|15/12/2022|1.42|1.34|28290000|28140000
2023-02-18 15:22:37|02935|20707|NYSE OCN|273.18M|273180000|35.81|26,090|1.16%|39|2023-05-03|15/03/2023||0.6433||264700000|2023-03-01|15/12/2022||0.4167||254500000
2023-02-18 15:22:41|02936|17201|NASDAQ SMSI||||||38|2023-05-03|15/03/2023||-0.08||11330000|2023-03-09|15/12/2022||-0.0833||11200000
2023-02-18 15:22:44|02937|1073373|NASDAQ SURF||||||26|2023-05-10|15/03/2023||-0.39||0.00|2023-03-08|15/12/2022||-0.3217||3850000
2023-02-18 15:22:48|02938|17609|NASDAQ ZEUS|548.48M|548480000|49.28|101,622|105.68%|39|2023-05-04|15/03/2023||0.995||540200000|2023-02-23|15/12/2022||0.2133||568630000
2023-02-18 15:22:51|02939|1046340|NASDAQ HFFG|228.25M|228250000|4.250|44,517|-32.43%|22|2023-01-31|15/09/2022|-0.07||300700000||2023-01-31|15/06/2022|0.08||299600000|
2023-02-18 15:22:54|02940|17507|NASDAQ VRA||||||39|2023-06-07|15/04/2023||-0.1454||109870000|2023-03-08|15/01/2023||0.1533||137740000
2023-02-18 15:22:57|02941|31035|NASDAQ FSBW|279.49M|279490000|36.69|20,410|12.13%|26|2023-04-27|15/03/2023||1.06||33600000|2023-01-25|15/12/2022|0.97|1.11|33000000|32150000
2023-02-18 15:23:01|02942|16523|NASDAQ LFCR|179.66M|179660000|5.97|90,392|-48.8%|39|2023-04-04|15/02/2023||0.085||54540000|2023-01-04|15/11/2022|-0.21|-0.115||48510000
2023-02-18 15:23:04|02943|48416|NASDAQ FRBA||||||33|2023-04-24|15/03/2023||0.44||25670000|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000
2023-02-18 15:23:10|02944|993273|NASDAQ GTYH||||||21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2023-02-18 15:23:13|02945|1089261|NASDAQ MESA|132.18M|132180000|3.270|529,139|-33.81%|30|2023-05-08|15/03/2023||-0.3075||128330000|2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000
2023-02-18 15:23:17|02946|20279|NYSE AHT|210.91M|210910000|5.860|413,218|-41.34%|40|2023-05-04|15/03/2023||-1.53||301010000|2023-02-21|15/12/2022||-1.51||305080000
2023-02-18 15:23:20|02947|15508|NASDAQ AVNW|407.38M|407380000|35.75|65,401|23.66%|39|2023-05-15|15/03/2023||0.8017||85990000|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000
2023-02-18 15:23:23|02948|20460|NYSE PKE|331.22M|331220000|16.13|74,649|21.46%|38|2023-05-11|15/02/2023|||||2023-01-05|15/11/2022|0.11||13870000|
2023-02-18 15:23:26|02949|1129463|NASDAQ LOTZ||||||16|2023-03-13|15/12/2022||-0.2803||84740000|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000
2023-02-18 15:23:29|02950|16577|NASDAQ MCBC||||||37|2023-04-27|15/03/2023||0.315||26690000|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000
2023-02-18 15:23:33|02951|29685|NYSE TK||||||39|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 15:23:36|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|0.24%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2023-02-18 15:23:38|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|0.34%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2023-02-18 15:23:41|02954|24401|NYSE VHC||||||30|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 15:23:48|02955|16946|NASDAQ POWL|511.38M|511380000|43.21|91,697|91.62%|39|2023-05-02|15/03/2023||0.2||140000000|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000
2023-02-18 15:23:52|02956|1073036|NASDAQ FIXX||||||25|2023-05-15|15/03/2023||-0.484||1100000|2023-03-15|15/12/2022||-0.4922||833780
2023-02-18 15:23:56|02957|20915|NYSE BRT||||||27|2023-05-09|15/03/2023||-0.35||23050000|2023-03-15|15/12/2022||-0.37||22680000
2023-02-18 15:23:58|02958|1129485|NYSE PSTL||||||19|2023-05-10|15/03/2023||0.02||13830000|2023-03-01|15/12/2022||0.0346||13750000
2023-02-18 15:24:02|02959|949628|NASDAQ XBIT|107.76M|107760000|3.54|40,464|-63.16%|32|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 15:24:09|02960|16973|NASDAQ EYPT||||||37|2023-05-10|15/03/2023||-0.6833||7870000|2023-03-02|15/12/2022||-0.61||10400000
2023-02-18 15:24:11|02961|1163124|NASDAQ NKTX||||||15|2023-05-11|15/03/2023||-0.652||0.00|2023-03-17|15/12/2022||-0.6167||0.00
2023-02-18 15:24:14|02962|1163026|NASDAQ AKUS||||||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
2023-02-18 15:24:17|02963|15905|NASDAQ DGICA||||||39|2023-04-24|15/03/2023||0.28||227560000|2023-02-23|15/12/2022||0.2762||191080000
2023-02-18 15:24:21|02964|31073|NASDAQ CRDF||||||38|2023-05-09|15/03/2023||-0.26||48600|2023-03-01|15/12/2022||-0.235||73250
2023-02-18 15:24:24|02965|992681|NASDAQ CTXR||||||25|2023-05-11|15/03/2023||-0.03|||2023-02-10|15/12/2022|-0.02|-0.06||19160000
2023-02-18 15:24:28|02966|16622|NASDAQ MHLD|333.12M|333120000|2.330|97,861|-13.7%|39|2023-05-08|15/03/2023|||||2023-03-13|15/12/2022||0.00||
2023-02-18 15:24:31|02967|1034513|NASDAQ BBCP||||||25|2023-06-12|15/04/2023||0.1176||105860000|2023-03-09|15/01/2023||0.0708||95670000
2023-02-18 15:24:34|02968|16780|NASDAQ NWPX|388.46M|388460000|39.13|37,992|31.09%|39|2023-05-03|15/03/2023||0.36||112000000|2023-03-07|15/12/2022||0.73||109350000
2023-02-18 15:24:37|02969|1052355|NASDAQ FDBC||||||24|2023-01-25|15/12/2022|1.27||25210000||2022-10-26|15/09/2022|1.36||24050000|
2023-02-18 15:24:40|02970|101858|NYSE CSLT||||||33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2023-02-18 15:24:44|02971|50995|NASDAQ DRIO||||||31|2023-05-15|15/03/2023||-0.6225||6990000|2023-03-20|15/12/2022||-0.564||6530000
2023-02-18 15:24:47|02972|15683|NASDAQ CECO||||||38|2023-05-10|15/03/2023||0.1009||103830000|2023-03-09|15/12/2022||0.1567||105100000
2023-02-18 15:24:50|02973|20449|NYSE IHC||||||21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2023-02-18 15:24:53|02974|16744|NASDAQ NNBR|96.07M|96070000|2.190|179,777|-29.81%|37|2023-05-04|15/03/2023||0.01||133630000|2023-03-09|15/12/2022||-0.02||123300000
2023-02-18 15:24:56|02975|1166560|NASDAQ ONCR||||||13|2023-05-03|15/03/2023||-0.6||0.00|2023-03-08|15/12/2022||-0.695||0.00
2023-02-18 15:24:59|02976|20960|NYSE FF||||||39|2023-05-12|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-18 15:25:02|02977|1076698|NYSE USX|79.53M|79530000|1.540|212,595|-62.53%|27|2023-05-04|15/03/2023||-0.1567||499370000|2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000
2023-02-18 15:25:05|02978|15889|NASDAQ DAKT|184.59M|184590000|4.060|399,651|-11.74%|39|2023-05-31|15/04/2023||0.11||178420000|2023-02-21|15/01/2023||0.09||164680000
2023-02-18 15:25:09|02979|100200|NASDAQ EIGR|97.84M|97840000|2.220|1,183,028|-48.25%|36|2023-05-12|15/03/2023||-0.4869||6460000|2023-03-16|15/12/2022||-0.5301||4420000
2023-02-18 15:25:12|02980|16495|NASDAQ LCUT||||||39|2023-05-09|15/03/2023||-0.15||153490000|2023-03-16|15/12/2022||0.165||201870000
2023-02-18 15:25:18|02981|1080088|NASDAQ AVRO|73.98M|73980000|1.690|1,225,264|6.96%|25|2023-05-11|15/03/2023||-0.4333||0.00|2023-03-16|15/12/2022||-0.5263||0.00
2023-02-18 15:25:21|02982|1096079|NASDAQ CBNK|302.43M|302430000|21.39|23,914|-13.23%|24|2023-04-20|15/03/2023||0.61||41400000|2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000
2023-02-18 15:25:26|02983|1153038|NASDAQ HBT|730.02M|730020000|22.72|39,423|19.83%|18|2023-04-24|15/03/2023||0.562||54970000|2023-01-25|15/12/2022|0.62|0.57|50100000|48420000
2023-02-18 15:25:29|02984|1152989|NASDAQ FREQ||||||19|2023-05-18|15/03/2023||-0.4833||0.00|2023-03-29|15/12/2022||-0.63||0.00
2023-02-18 15:25:33|02985|16192|NASDAQ GLRE||||||39|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022||0.7518||
2023-02-18 15:25:36|02986|16923|NASDAQ PLPC||||||27|2023-05-05|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 15:25:38|02987|998045|NASDAQ NODK|293.39M|293390000|13.89|9,299|-21.12%|23|2022-11-07|15/09/2022|-0.47||90010000||2022-08-04|15/06/2022|-2.15||84910000|
2023-02-18 15:25:41|02988|1169488|NASDAQ AFCG||||||11|2023-05-09|15/03/2023||0.56||17790000|2023-03-09|15/12/2022||0.572||18200000
2023-02-18 15:25:44|02989|16914|NASDAQ PKOH||||||38|2023-05-08|15/03/2023||0.55||453700000|2023-03-06|15/12/2022||0.46||427100000
2023-02-18 15:25:47|02990|940832|NASDAQ ADVM|61.93M|61930000|0.621|542,171|-54.67%|32|2023-05-10|15/03/2023||-0.33||0.00|2023-03-07|15/12/2022||-0.36||0.00
2023-02-18 15:25:50|02991|1121798|NASDAQ ASLE|975.83M|975830000|19.41|213,306|28.37%|17|2023-05-05|15/03/2023||0.2533||108990000|2023-03-13|15/12/2022||0.19||122790000
2023-02-18 15:25:54|02992|20884|NYSE MG|164.6M|164600000|5.53|47,879|-21.89%|41|2023-05-08|15/03/2023||-0.0233||170170000|2023-03-09|15/12/2022||0.07||171060000
2023-02-18 15:25:57|02993|41341|NASDAQ TNXP||||||34|2023-05-15|15/03/2023||-1.38||0.00|2023-03-13|15/12/2022||-1.02||0.00
2023-02-18 15:26:00|02994|1121155|NASDAQ TCRR||||||22|2023-05-17|15/03/2023||-0.764||0.00|2023-04-03|15/12/2022||-0.815||0.00
2023-02-18 15:26:03|02995|17495|NASDAQ VLGEA||||||30|2023-03-08|15/01/2023|||||2022-12-06|15/10/2022|0.85||519700000|
2023-02-18 15:26:06|02996|16665|NASDAQ MRLN||||||35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2023-02-18 15:26:10|02997|52760|||||||36|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 15:26:14|02998|16106|NASDAQ FLXS|114.78M|114780000|22.17|11,343|-1.51%|34|2023-04-24|15/03/2023||0.38||105310000|2023-02-06|15/12/2022|0.08|0.03|93140000|89530000
2023-02-18 15:26:20|02999|31034|NASDAQ FRGI|217.02M|217020000|8.35|26,257|-19.48%|39|2023-05-08|15/03/2023||0.26|||2023-02-27|15/12/2022||-0.01||99140000
2023-02-18 15:26:24|03000|976457|NASDAQ SCWX|664.51M|664510000|7.85|54,012|-46.38%|28|2023-06-01|15/04/2023||-0.1765||106760000|2023-03-16|15/01/2023||-0.2693||109480000
2023-02-18 15:26:27|03001|20546|NYSE ODC||||||39|2023-03-09|15/01/2023|||||2022-12-06|15/10/2022|0.76||98540000|
2023-02-18 15:26:33|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|25.22%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2023-02-18 15:26:36|03003|1169484|NASDAQ SNSE|46.08M|46080000|1.54|44,764|-62.53%|12|2023-05-10|15/03/2023||-0.335||0.00|2023-03-09|15/12/2022||-0.4001||0.00
2023-02-18 15:26:39|03004|1163254|NASDAQ PSTX|595.63M|595630000|6.930|525,865|94.12%|17|2023-05-10|15/03/2023||-0.6141||2350000|2023-03-09|15/12/2022||0.1697||61690000
2023-02-18 15:26:41|03005|1153684|NASDAQ ETNB||||||18|2023-05-10|15/03/2023||-0.6075||0.00|2023-03-22|15/12/2022||-0.6863||0.00
2023-02-18 15:26:45|03006|17502|NASDAQ VOXX|262.2M|262200000|11.10|64,779|-5.21%|40|2023-05-15|15/02/2023||0.05||123430000|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000
2023-02-18 15:26:48|03007|1156575|NASDAQ BDTX|98.92M|98920000|2.72|139,892|-26.29%|20|2023-05-16|15/03/2023||-0.57||0.00|2023-03-28|15/12/2022||-0.6267||0.00
2023-02-18 15:26:51|03008|1163279|NASDAQ TIG|312.97M|312970000|6.11|414,785|-10.01%|14|2023-05-10|15/03/2023||0.13||656150000|2023-03-22|15/12/2022||0.0875||147130000
2023-02-18 15:26:55|03009|16702|NASDAQ NATR||||||39|2023-05-11|15/03/2023||-0.01||99400000|2023-03-07|15/12/2022||-0.04||100300000
2023-02-18 15:26:58|03010|1167743|NASDAQ SPRY||||||14|2023-05-11|15/03/2023||-0.1204||155000|2023-03-29|15/12/2022||-0.1286||82500
2023-02-18 15:27:00|03011|1163753|NASDAQ PBFS||||||16|2023-01-30|15/12/2022|0.25||21930000||2022-11-14|15/09/2022|0.21||19000000|
2023-02-18 15:27:03|03012|1061143|NASDAQ ACET|361.67M|361670000|8.44|728,973|-42.43%|26|2023-05-15|15/03/2023||-0.4711||0.00|2023-03-09|15/12/2022||-0.28||12750000
2023-02-18 15:27:07|03013|21030|OTC IVCRQ||||||39|2023-05-08|15/03/2023||-0.17||168700000|2023-02-13|15/12/2022||-0.24||175100000
2023-02-18 15:27:10|03014|102927|NASDAQ IMUX||||||35|2023-05-11|15/03/2023||-0.5167||0.00|2023-02-24|15/12/2022||-0.745||0.00
2023-02-18 15:27:12|03015|30798|NYSE IBIO||||||24|2023-02-14|15/12/2022|-1.08|-1.00||250000|2022-11-21|15/09/2022|-0.85|-1.25||500000
2023-02-18 15:27:15|03016|1131052|NYSE FOA||||||14|2023-05-10|15/03/2023||0.0345||148910000|2023-03-01|15/12/2022||-0.1439||142610000
2023-02-18 15:27:19|03017|20854|NYSE CRDa|290.43M|290430000|6.080|25,339|-21.04%|39|2023-05-08|15/03/2023||0.18||292750000|2023-02-27|15/12/2022||0.17||302520000
2023-02-18 15:27:25|03018|1129438|NYSE MEC||||||21|2023-05-02|15/03/2023||0.2625||144080000|2023-03-01|15/12/2022||0.0903||122070000
2023-02-18 15:27:29|03019|16229|NASDAQ ONCT||||||39|2023-05-04|15/03/2023||-0.2069||250000|2023-03-09|15/12/2022||-0.2142||306200
2023-02-18 15:27:32|03020|15609|NASDAQ BSET|166.92M|166920000|18.65|25,524|22.95%|34|2023-03-30|15/02/2023||0.25||105830000|2023-01-24|15/11/2022|0.61|0.375|121020000|111600000
2023-02-18 15:27:35|03021|1072329|NASDAQ LAZY||||||25|2023-05-11|15/03/2023||0.515||331350000|2023-02-23|15/12/2022||0.195||301350000
2023-02-18 15:27:40|03022|1043280|NASDAQ MBIO||||||25|2023-05-15|15/03/2023||-0.205||0.00|2023-03-20|15/12/2022||-0.19||0.00
2023-02-18 15:27:44|03023|16478|NASDAQ KVHI|191.63M|191630000|9.99|33,959|17.25%|39|2023-05-05|15/03/2023||-0.01||34850000|2023-03-03|15/12/2022||-0.02||34400000
2023-02-18 15:27:47|03024|16124|NASDAQ FRBK|132.04M|132040000|2.070|248,064|-62.64%|33|2023-04-20|15/03/2023||0.105||46150000|2023-02-13|15/12/2022||0.095||45170000
2023-02-18 15:27:52|03025|1097779|NASDAQ LEGH||||||23|2023-05-17|15/03/2023||0.655||63530000|2023-03-15|15/12/2022||0.6||60630000
2023-02-18 15:27:55|03026|1174322|NYSE AOMR|178.96M|178960000|7.18|136,901|-57.69%|12|2023-05-11|15/03/2023||0.3299||16400000|2023-03-14|15/12/2022||0.3183||14570000
2023-02-18 15:27:59|03027|20673|NYSE BH||||||29|2023-05-05|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-18 15:28:01|03028|1137408|NASDAQ BCEL||||||21|2023-05-11|15/03/2023||-0.685||0.00|2023-03-15|15/12/2022||-0.5875||0.00
2023-02-18 15:28:05|03029|1163487|NASDAQ INZY||||||15|2023-05-10|15/03/2023||-0.4867||0.00|2023-03-23|15/12/2022||-0.4583||0.00
2023-02-18 15:28:07|03030|1072283|NASDAQ HOFV|57.45M|57450000|10.420|41,359|-56.14%|17|2023-03-08|15/12/2022||-0.09||6950000|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000
2023-02-18 15:28:12|03031|17310|NASDAQ TAST||||||39|2023-05-11|15/03/2023||-0.3322||414360000|2023-03-01|15/12/2022||-0.1986||434850000
2023-02-18 15:28:17|03032|1061145|NASDAQ SLDB|135.53M|135530000|6.930|28,038|-53.8%|25|2023-03-15|15/12/2022||-0.1547||1680000|2022-11-10|15/09/2022|-2.71|-2.67||1180000
2023-02-18 15:28:19|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-28.57%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2023-02-18 15:28:23|03034|1086972|NYSE RVI||||||21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2023-02-18 15:28:26|03035|1008760|NYSE EEX||||||26|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022||0.15||63500000
2023-02-18 15:28:29|03036|41224|NYSE NGVC|236.79M|236790000|10.42|70,642|-42.78%|39|2023-05-04|15/03/2023||0.2017||270000000|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000
2023-02-18 15:28:32|03037|989653|NASDAQ FLNT||||||27|2023-05-09|15/03/2023||0.01||90900000|2023-03-15|15/12/2022||0.01||89270000
2023-02-18 15:28:37|03038|21142|NYSE SRT|156.6M|156600000|3.900|29,199|-20.89%|39|2023-05-10|15/03/2023||0.1166||168750000|2023-03-16|15/12/2022||0.122||169880000
2023-02-18 15:28:40|03039|40101|NASDAQ UIHC|72.32M|72320000|1.670|404,109|-54.62%|38|2023-05-09|15/03/2023||-0.25||234970000|2023-02-22|15/12/2022||-0.53||238900000
2023-02-18 15:28:43|03040|1156304|NYSE VEL||||||19|2023-05-04|15/03/2023||0.3056||28800000|2023-03-09|15/12/2022||0.2859||27700000
2023-02-18 15:28:46|03041|961750|NYSE AC||||||25|2023-02-08|15/12/2022|0.62||7540000||2022-11-14|15/09/2022|-0.75||2560000|
2023-02-18 15:28:49|03042|1169946|NASDAQ TLIS||||||12|2023-05-09|15/03/2023||-0.6098||735000|2023-03-14|15/12/2022||-0.6841||780000
2023-02-18 15:28:51|03043|1082076|NASDAQ LSEA|283.78M|283780000|6.930|39,474|4.52%|16|2023-05-03|15/03/2023||0.0645||190360000|2023-03-07|15/12/2022||0.7547||418170000
2023-02-18 15:28:55|03044|958191|NYSE STON||||||29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2023-02-18 15:28:58|03045|1167742|NASDAQ SGTX||||||16|2023-05-10|15/03/2023||-0.358||3100000|2023-03-15|15/12/2022||-0.3778||2500000
2023-02-18 15:29:02|03046|17355|NYSE TISI|32.4M|32400000|7.610|29,459|-34.4%|38|2023-03-16|15/12/2022||0.2||262200000|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000
2023-02-18 15:29:06|03047|20885|NYSE NL|352.45M|352450000|7.150|17,266|17.02%|38|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 15:29:09|03048|16857|NASDAQ HPK|3.06B|3060000000|27.050|217,990|39%|18|2023-05-15|15/03/2023||0.895||267550000|2023-03-13|15/12/2022||0.83||253450000
2023-02-18 15:29:13|03049|29712|NYSE VHI||||||38|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||0.48||
2023-02-18 15:29:16|03050|1166745|NASDAQ SPRB||||||13|2023-05-10|15/03/2023||-0.552||0.00|2023-03-13|15/12/2022||-0.5286||0.00
2023-02-18 15:29:18|03051|1169333|NASDAQ HMPT||||||13|2023-05-04|15/03/2023||-0.1113||41940000|2023-03-09|15/12/2022||-0.1737||42640000
2023-02-18 15:29:22|03052|24437|NYSE CIX|228.91M|228910000|19.26|5,240|-15.42%|38|2023-05-09|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 15:29:25|03053|348|ETR ADSGn|27.61B|27610000000|143.52|606,028|-37.75%|39|2023-05-05|15/03/2023||-0.1365||4870000000|2023-02-09|15/12/2022|-2.65|-2.59|5210000000|5480000000
2023-02-18 15:29:28|03054|347|ETR ALVG||||||40|2023-05-12|15/03/2023||5.26|||2023-02-17|15/12/2022|4.99|5.08|36700000000|30710000000
2023-02-18 15:29:31|03055|345|ETR BASFn|46.67B|46670000000|52.240|2,361,833|-23.01%|38|2023-04-27|15/03/2023||1.28||21610000000|2023-02-24|15/12/2022||0.204||19900000000
2023-02-18 15:29:36|03056|346|ETR BAYGn|58.23B|58230000000|59.12|2,602,715|9.32%|39|2023-05-11|15/03/2023||3.32||12820000000|2023-02-28|15/12/2022||1.29||12170000000
2023-02-18 15:29:40|03057|6283|ETR BEIG||||||39|2023-04-26|15/03/2023||||2310000000|2023-03-01|15/12/2022||||2090000000
2023-02-18 15:29:43|03058|652|ETR BMWG||||||39|2023-05-04|15/03/2023||3.35||34690000000|2023-03-15|15/12/2022||3.87||37550000000
2023-02-18 15:29:47|03059|14145|ETR BNRGn||||||39|2023-05-10|15/03/2023||1.55||5170000000|2023-03-08|15/12/2022||1.37||4720000000
2023-02-18 15:29:50|03060|353|ETR CONG||||||39|2023-05-10|15/03/2023||1.55||9550000000|2023-03-08|15/12/2022||1.27||10010000000
2023-02-18 15:29:56|03061|958839|ETR 1COV|8.14B|8140000000|42.040|1,203,543|-22.29%|30|2023-04-28|15/03/2023||-0.5354||3880000000|2023-03-02|15/12/2022||-1.79||3970000000
2023-02-18 15:29:59|03062|355|Daimler AG Stock - Inves|79.86B|79860000000|74.640|2,097,302|-1.87%|31|2023-04-28|15/03/2023||2.97||37350000000|2023-02-17|15/12/2022|3.72|3.27|41000000000|37970000000
2023-02-18 15:30:02|03063|1014089|ETR DHER|10.4B|10400000000|40.38|631,266|-21.19%|25|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||||2700000000
2023-02-18 15:30:05|03064|352||24.21B|24210000000|11.880|8,854,351|-13.22%|39|2023-04-27|15/03/2023||0.55|||2023-02-03|15/12/2022|0.92|0.2955|6320000000|6520000000
2023-02-18 15:30:08|03065|359|ETR DB1Gn|31.53B|31530000000|171.450|334,217|8.68%|28|2023-04-26|15/03/2023||2.48||1180000000|2023-02-09|15/12/2022|2.08|1.85|1170000000|1120000000
2023-02-18 15:30:12|03066|354|ETR DPWGn||||||39|2023-05-03|15/03/2023||0.6097||22780000000|2023-03-09|15/12/2022||0.9995||23430000000
2023-02-18 15:30:15|03067|656|ETR DTEGn||||||29|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.2059||29260000000
2023-02-18 15:30:18|03068|9251|ETR EONGn||||||39|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||0.1401||8410000000
2023-02-18 15:30:22|03069|653|ETR FMEG||||||39|2023-05-09|15/03/2023||0.46||4710000000|2023-02-22|15/12/2022||0.6783||5040000000
2023-02-18 15:30:25|03070|6284|ETR FREG||||||39|2023-05-09|15/03/2023|||||2023-02-22|15/12/2022||0.8804||10720000000
2023-02-18 15:30:31|03071|6334|ETR HEIG||||||39|2023-05-10|15/03/2023|||||2023-02-23|15/12/2022||2.08||5200000000
2023-02-18 15:30:33|03072|1054774|ETR HFGG|3.74B|3740000000|21.87|824,069|-56.8%|25|2023-04-27|15/03/2023||0.23||2040000000|2023-03-07|15/12/2022||0.29||1900000000
2023-02-18 15:30:36|03073|357|ETR HNKG_p|28.7B|28700000000|67.24|427,562|-9.04%|39|2023-05-04|15/03/2023||||5380000000|2023-03-07|15/12/2022||1.09||5490000000
2023-02-18 15:30:40|03074|659|ETR IFXGn|45.92B|45920000000|35.235|3,576,536|8.99%|39|2023-05-04|15/03/2023||0.5224||3860000000|2023-02-02|15/12/2022|0.64|0.5634|3950000000|3990000000
2023-02-18 15:30:43|03075|1097708|ETR LINI|147.8B|147800000000|300.850|723,175|13.44%|27|2023-05-12|15/03/2023||2.9||7690000000|2023-02-07|15/12/2022|2.96|2.76|7390000000|8090000000
2023-02-18 15:30:47|03076|658|ETR MRCG|79.61B|79610000000|183.45|283,128|1.35%|39|2023-05-11|15/03/2023||2.6||5390000000|2023-03-02|15/12/2022||2.49||5720000000
2023-02-18 15:30:50|03077|6321|ETR MTXGn||||||39|2023-04-26|15/03/2023||2.15||1390000000|2023-02-14|15/12/2022|2.23|2.82|1510000000|1600000000
2023-02-18 15:30:53|03078|662|ETR MUVGn|45.74B|45740000000|329.90|312,537|25.2%|39|2023-05-17|15/03/2023|||||2023-02-23|15/12/2022||9.31||16480000000
2023-02-18 15:30:56|03079|356|ETR PSHG_p|17.03B|17030000000|55.600|680,261|-36.06%|38|2023-05-15|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:31:00|03080|958793|ETR PUMG||||||31|2023-04-26|15/03/2023||0.7439||2070000000|2023-03-01|15/12/2022||0.0672||2130000000
2023-02-18 15:31:06|03081|6336|ETR QIA||||||39|2023-05-02|15/03/2023||0.436||448810000|2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000
2023-02-18 15:31:10|03082|6306|ETR RWEG|26.75B|26750000000|39.520|1,626,994|2.38%|39|2023-05-11|15/03/2023||0.8538|||2023-03-21|15/12/2022||0.9753||
2023-02-18 15:31:13|03083|663|ETR SAPG||||||37|2023-04-21|15/03/2023||1.16||7720000000|2023-01-26|15/12/2022|1|1.37|8440000000|8560000000
2023-02-18 15:31:18|03084|19900|ETR SATG_p||||||39|2023-04-20|15/03/2023||2.47||1090000000|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000
2023-02-18 15:31:22|03085|350|ETR SIEGn||||||39|2023-05-17|15/03/2023||1.91||18410000000|2023-02-09|15/12/2022|1.86|1.95|18070000000|18100000000
2023-02-18 15:31:25|03086|1166602|ETR ENR1n|14.01B|14010000000|19.20|2,194,551|1.24%|16|2023-05-15|15/03/2023||0.1621||7440000000|2023-02-08|15/12/2022|-0.6|0.0886|7060000000|6660000000
2023-02-18 15:31:28|03087|1072226|ETR SHLG|56.12B|56120000000|50.32|552,465|-7.23%|26|2023-05-10|15/03/2023||0.46|||2023-02-02|15/12/2022|0.47|0.4325|5080000000|5270000000
2023-02-18 15:31:34|03088|6328|ETR SY1G||||||39|2023-04-26|15/03/2023|||||2023-03-08|15/12/2022||0.78||1100000000
2023-02-18 15:31:38|03089|22402|ETR VOWG_p||||||39|2023-05-04|15/03/2023||||62880000000|2023-03-14|15/12/2022||8.37||74140000000
2023-02-18 15:31:41|03090|49817|ETR VNAn||||||38|2023-05-04|15/03/2023||0.633||839310000|2023-03-17|15/12/2022||0.5354||772690000
2023-02-18 15:31:44|03091|942333|ETR ZALG|10.07B|10070000000|39.78|1,073,878|-36.35%|34|2023-05-04|15/03/2023|||||2023-03-07|15/12/2022||0.32||3190000000
2023-02-18 15:31:46|03092|19756|ETR UUUG|150.79M|150790000|4.270|29,927|42.81%|28|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:31:51|03093|6325|ETR ARLG||||||39|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 15:31:56|03094|1174918|ETR YOUG||||||11|2023-05-23|15/02/2023||-0.2122||419960000|2023-01-10|15/11/2022|-0.36|-0.3204|554900000|554900000
2023-02-18 15:32:00|03095|962888|F A4Y||||||26|2023-05-11|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:32:03|03096|19760|ETR APME|50.64M|50640000|2.500|11,009|-48.13%|29|2023-04-10|15/12/2022|||||2022-11-24|15/09/2022|-0.01||6000000|6000000
2023-02-18 15:32:07|03097|49818|ETR ADLG|525.2M|525200000|4.78|3,879|-30.92%|28|2023-05-17|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:32:09|03098|962340|ETR ADJ|144.54M|144540000|1.23|375,859|-88.58%|29|2023-05-25|15/03/2023||0.5497||73930000|2023-04-25|15/12/2022||0.4678||64250000
2023-02-18 15:32:12|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|0%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2023-02-18 15:32:16|03100|953064|F LNSX||||||25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2023-02-18 15:32:20|03101|19200|ETR AOXG||||||39|2023-05-08|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 15:32:22|03102|1056289|F ACT1|212.85M|212850000|18.0500|8,045|-21.18%|25|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||130100000
2023-02-18 15:32:26|03103|19201|ETR AMDG|721.62M|721620000|126.400|2,839|-20.9%|38|2023-04-25|15/03/2023|||||2023-03-21|15/12/2022||||104100000
2023-02-18 15:32:30|03104|961763|F AT1|3.78B|3780000000|2.514|7,614,303|-55.12%|27|2023-05-30|15/03/2023||0.06||390440000|2023-03-29|15/12/2022||0.09||398540000
2023-02-18 15:32:33|03105|962860|F AYDGn|36.58M|36580000|6.660|1,092|-22.56%|25|2023-05-12|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 15:32:37|03106|1034495|TG AAGG|196.72M|196720000|12.6200|9,833|-18.69%|25|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||59300000
2023-02-18 15:32:39|03107|6311|ETR NAFG|4.17B|4170000000|95.600|108,792|-9.34%|33|2023-05-11|15/03/2023||2.97||4620000000|2023-02-06|15/12/2022|2.26|1.65|4100000000|4540000000
2023-02-18 15:32:46|03108|1169593|F AG1G|1.63B|1630000000|7.45|315,988|-44.09%|12|2023-05-17|15/03/2023||-0.24||1640000000|2023-02-23|15/12/2022||-0.2032||1530000000
2023-02-18 15:32:49|03109|993977|ETR AVES||||||21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2023-02-18 15:32:53|03110|49821|ETR BST1||||||27|2023-02-09|15/12/2022|0.19||29100000||2022-11-10|15/09/2022|-0||22000000|22000000
2023-02-18 15:32:56|03111|6326|ETR B5AG|159.16M|159160000|6.100|12,716|-37.88%|35|2023-05-11|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-18 15:32:59|03112|962864|F BYWG||||||27|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:33:02|03113|40204|ETR BYWGnx|1.89B|1890000000|41.150|13,705|10.17%|35|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:33:05|03114|1054775|ETR BFSA||||||25|2023-05-04|15/03/2023||0.7||279910000|2023-03-02|15/12/2022||0.6783||290910000
2023-02-18 15:33:08|03115|39127|ETR BDTG|490.63M|490630000|48.650|3,934|-10.24%|33|2023-02-20|15/12/2022|0.62|0.08|280400000|269370000|2022-12-15|15/09/2022|0.9||269500000|262600000
2023-02-18 15:33:11|03116|964570|ETR ARTG|50.32M|50320000|7.10|7,066|-55.57%|27|2023-05-01|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-18 15:33:17|03117|1174916|ETR BIKE|160.98M|160980000|3.60|34,484|-68%|11|2023-05-09|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:33:21|03118|6300|ETR GBFG|1.39B|1390000000|37.060|58,686|3.93%|39|2023-05-11|15/03/2023|||||2023-02-14|15/12/2022|0.7949|0.7949|1200000000|1090000000
2023-02-18 15:33:25|03119|19781|ETR BIOG|1.69B|1690000000|42.600|649|-1.62%|34|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:33:29|03120|19203|ETR BIOG_p|1.32B|1320000000|33.600|2,793|-8.2%|34|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:33:32|03121|19783|ETR BMWG_p|59.17B|59170000000|91.650|75,073|13.43%|39|2023-05-04|15/03/2023||3.35||34690000000|2023-03-15|15/12/2022||3.87||37550000000
2023-02-18 15:33:35|03122|963035|F BVB|467.12M|467120000|4.270|111,883|-0.37%|27|2023-05-12|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 15:33:39|03123|963713|ETR BNNn||||||27|2023-02-27|15/12/2022|||||2023-01-16|15/09/2022|-0||13500000|
2023-02-18 15:33:43|03124|1081719|ETR CPXG||||||21|2022-12-12|15/06/2022|0.27||30780000||2022-12-12|15/03/2022|0.27||30250000|
2023-02-18 15:33:46|03125|661|ETR CECG|1.24B|1240000000|2.564|547,438|-30.36%|37|2023-05-15|15/03/2023||||4700000000|2023-02-14|15/12/2022|0.26||7070000000|7070000000
2023-02-18 15:33:50|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-39.68%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2023-02-18 15:33:53|03127|19206|ETR CWCG||||||36|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||321700000
2023-02-18 15:33:56|03128|358|ETR CBKG|14.19B|14190000000|11.380|5,511,649|28.54%|29|2023-05-17|15/03/2023||0.24||2650000000|2023-02-16|15/12/2022|0.41|0.3145|2360000000|2440000000
2023-02-18 15:33:59|03129|1056259|F CCAG||||||25|2023-05-16|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-18 15:34:03|03130|1088691|ETR CSQG|29.59M|29590000|21.40|182|-31.41%|23|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 15:34:06|03131|19212|ETR EVDG||||||38|2023-03-23|15/12/2022||0.60||394130000|2022-11-17|15/09/2022|0.65|0.05|694000000|609770000
2023-02-18 15:34:10|03132|23008|BS DEXGn||||||29|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:34:16|03133|964642|ETR DMRE|297.55M|297550000|2.72|4,093|-40.87%|27|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 15:34:19|03134|1061941|ETR DMPG|2.07B|2070000000|38.42|32,194|-43.83%|26|2023-05-18|15/03/2023|||||2023-04-12|15/12/2022||||284000000
2023-02-18 15:34:22|03135|19208|ETR DBANn|581.07M|581070000|30.900|9,341|-17.16%|34|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|2.21|1.54|41100000|
2023-02-18 15:34:28|03136|23007|ETR DEQGn||||||39|2023-05-11|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 15:34:31|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||||
2023-02-18 15:34:34|03138|962341|ETR DKG|269.29M|269290000|7.720|24,885|-42.39%|25|2023-05-12|15/03/2023|||||2023-02-14|15/12/2022|0.26|0.29|18700000|18700000
2023-02-18 15:34:37|03139|958262|ETR PBBG||||||28|2023-05-15|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 15:34:41|03140|22138|ETR DWNG||||||39|2023-05-10|15/03/2023||0.2428||227940000|2023-03-24|15/12/2022||1.24||216450000
2023-02-18 15:34:44|03141|6327|ETR DEZG||||||34|2023-05-04|15/03/2023|||||2023-03-16|15/12/2022||||465100000
2023-02-18 15:34:50|03142|1114558|ETR DFV|138.58M|138580000|9.35|4,057|-22.21%|18|2023-05-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:34:53|03143|19207|ETR DICn|716.77M|716770000|8.620|90,221|-43.21%|35|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.06||51100000|51100000
2023-02-18 15:34:57|03144|6315|ETR GILG|3.35B|3350000000|42.400|1,862|0.95%|39|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 15:35:00|03145|32558|ETR DUEG|2.46B|2460000000|35.580|119,097|-1.93%|39|2023-05-09|15/03/2023||0.6291||936950000|2023-02-23|15/12/2022||0.711||1120000000
2023-02-18 15:35:03|03146|1072321|ETR DWSG|6.22B|6220000000|31.04|84,909|-11.42%|23|2023-04-27|15/03/2023||0.8043||612250000|2023-02-02|15/12/2022|0.9193|0.9193|634000000|640450000
2023-02-18 15:35:07|03147|964658|ETR ED4||||||28|2023-05-10|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-18 15:35:14|03148|962884|F EING_p||||||25|2023-04-25|15/12/2022|||||2022-11-17|15/09/2022|3.91||242000000|
2023-02-18 15:35:18|03149|6293|ETR ZILGn||||||39|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 15:35:21|03150|955862|ETR ELBG|18.31M|18310000|3.26|3,727|-44.27%|28|2023-05-11|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:35:25|03151|49819|ETR ECVG|3.05B|3050000000|18.950|386,945|43.24%|31|2023-05-15|15/03/2023|||||2023-03-28|15/12/2022||0.06||384900000
2023-02-18 15:35:28|03152|1176374|F ERWE||||||11|2022-11-24|15/09/2022|-0.06||2340000||2022-08-30|15/06/2022|-0.16||4460000|
2023-02-18 15:35:32|03153|41033|ETR EVKn|9.33B|9330000000|20.010|773,489|-31.89%|39|2023-05-05|15/03/2023||0.3405||3960000000|2023-03-02|15/12/2022||0.2055||4490000000
2023-02-18 15:35:36|03154|949641|ETR FRU||||||29|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:35:42|03155|23018|ETR FIEG||||||39|2023-04-27|15/12/2022||0.26||427050000|2023-04-27|15/03/2023||||
2023-02-18 15:35:46|03156|964687|ETR FTKn|905.51M|905510000|8.23|992,060|-51.9%|21|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||110100000
2023-02-18 15:35:50|03157|19823|ETR FPHG|57.94M|57940000|3.590|19,029|24.22%|27|2023-04-27|15/12/2022||0.39||187600000|2022-11-24|15/09/2022|0.06|0.06|61200000|60000000
2023-02-18 15:35:58|03158|6289|ETR FRAG||||||39|2023-05-04|15/03/2023|||||2023-03-14|15/12/2022||0.1795||771730000
2023-02-18 15:36:00|03159|1171960|ETR VH2||||||13|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||95130000
2023-02-18 15:36:06|03160|22584|LON FPEn|5.19B|5190000000|31.500|16,228|7%|34|2023-04-28|15/03/2023|||||2023-03-08|15/12/2022||0.418||803560000
2023-02-18 15:36:10|03161|14148|ETR FPE3_p||||||38|2023-03-08|15/12/2022|||||2022-10-28|15/09/2022|0.49||902000000|
2023-02-18 15:36:13|03162|1131047|SG GTYG|575.23M|575230000|3.2600|2,640|-43.79%|24|2022-11-25|15/09/2022|-0.08||2010000||2022-09-30|15/06/2022|-0.01||2840000|
2023-02-18 15:36:16|03163|6296|ETR G1AG|7.11B|7110000000|41.090|284,059|-0.41%|39|2023-05-05|15/03/2023||0.3631||1220000000|2023-03-07|15/12/2022||0.6342||1400000000
2023-02-18 15:36:20|03164|22460|BS GXIG||||||31|2023-04-06|15/02/2023|||||2023-02-23|15/11/2022||1.7||525800000
2023-02-18 15:36:24|03165|19214|ETR GSC1n|274.24M|274240000|25.300|4,199|6.75%|28|2023-05-12|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 15:36:27|03166|1137590|ETR GFG|253.13M|253130000|1.11|348,961|-67.18%|19|2023-04-25|15/03/2023|||||2023-03-07|15/12/2022||||494000000
2023-02-18 15:36:31|03167|13151|ETR GMMG||||||34|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:36:33|03168|962342|ETR GYC||||||27|2023-05-17|15/03/2023||0.33||141220000|2023-03-16|15/12/2022||0.33||140620000
2023-02-18 15:36:37|03169|19213|ETR GLJn||||||38|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 15:36:40|03170|19198|ETR 2HR||||||34|2023-05-12|15/03/2023|||||2023-03-31|15/12/2022||0.05||362000000
2023-02-18 15:36:43|03171|19215|ETR HABAn|618.21M|618210000|7.620|70,368|-23.98%|35|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022|||21800000|20500000
2023-02-18 15:36:46|03172|21613|BS HHFGn||||||32|2023-05-15|15/03/2023|||||2023-03-23|15/12/2022||||396000000
2023-02-18 15:36:50|03173|6298|ETR HNRGn||||||39|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||4.48||7020000000
2023-02-18 15:36:53|03174|960689|ETR HLAG||||||28|2023-05-11|15/03/2023||4.95||4599000000|2023-03-02|15/12/2022||21.71||8380000000
2023-02-18 15:36:57|03175|19216|ETR HAWG|397.96M|397960000|44.000|709|-15.38%|38|2023-05-10|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 15:37:00|03176|6324|ETR HDDG||||||34|2023-02-08|15/12/2022|0.04||609000000|599000000|2022-11-09|15/09/2022|0.14||590000000|585000000
2023-02-18 15:37:03|03177|942682|ETR HLE||||||32|2023-03-22|15/02/2023||0.59||1680000000|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000
2023-02-18 15:37:08|03178|19834|ETR HNKG|27.31B|27310000000|64.10|90,639|-10.1%|39|2023-05-04|15/03/2023||||5380000000|2023-03-07|15/12/2022||1.09||5490000000
2023-02-18 15:37:10|03179|1173428|ETR HGEA|66.56M|66560000|6.40|9,565|-71.43%|10|2023-03-01|15/12/2022||||30300000|2022-11-09|15/09/2022|||33150000|33600000
2023-02-18 15:37:14|03180|19218|ETR HLGZ|208.66M|208660000|3.660|3,450|-2.66%|25|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-18 15:37:19|03181|6305|ETR HOTG||||||39|2023-05-08|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 15:37:22|03182|1081564|ETR H24|235.01M|235010000|7.00|62,195|-14.63%|21|2023-03-30|15/12/2022|||||2022-11-15|15/09/2022|-0.4||136000000|
2023-02-18 15:37:25|03183|19217|ETR HBH||||||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
2023-02-18 15:37:28|03184|19836|H HBMG||||||25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2023-02-18 15:37:31|03185|6352|ETR BOSSn|4.36B|4360000000|63.180|357,160|10.84%|39|2023-05-04|15/03/2023||0.525||803380000|2023-03-09|15/12/2022||0.955||1020000000
2023-02-18 15:37:34|03186|19837|ETR HYQGn|999.66M|999660000|149.000|21,554|-59.42%|28|2023-05-09|15/03/2023|||||2023-03-13|15/12/2022||||63800000
2023-02-18 15:37:38|03187|19219|ETR INHG|664.32M|664320000|24.750|10,812|-24.77%|39|2023-05-16|15/03/2023|||||2023-03-23|15/12/2022||0.37||495900000
2023-02-18 15:37:41|03188|1064311|ETR INS2||||||25|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.26||157000000|
2023-02-18 15:37:44|03189|1031264|F JSTG|809.07M|809070000|53.4000|17,855|20%|25|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||0.75||293450000
2023-02-18 15:37:48|03190|19220|ETR JUNG_p||||||39|2023-05-08|15/03/2023||0.4112||988340000|2023-03-31|15/12/2022||0.6718||1310000000
2023-02-18 15:37:51|03191|6320|ETR SDFGn|4.12B|4120000000|21.500|898,962|3.17%|39|2023-05-09|15/03/2023||1.86|||2023-03-15|15/12/2022||1.91||1470000000
2023-02-18 15:37:54|03192|1129329|F IURG||||||20|2022-11-23|15/09/2022|-0.09||111000000||2022-08-30|15/06/2022|1.31||120100000|
2023-02-18 15:37:58|03193|49816|ETR KGX|4.94B|4940000000|37.65|476,219|-52.85%|37|2023-04-27|15/03/2023||0.29||2650000000|2023-03-02|15/12/2022||0.3116||2800000000
2023-02-18 15:38:02|03194|6304|ETR KCOGn||||||39|2023-05-03|15/03/2023||-0.12||1910000000|2023-03-09|15/12/2022||-0.78||1820000000
2023-02-18 15:38:04|03195|1176379|F KTAG|483.58M|483580000|45.00|5,778|-13.29%|12|2023-05-10|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 15:38:07|03196|1096501|ETR KBX|10.25B|10250000000|63.60|183,674|-30.34%|24|2023-06-01|15/03/2023||0.875|||2023-02-23|15/12/2022||0.9584||1860000000
2023-02-18 15:38:10|03197|19232|ETR SKBG|312.32M|312320000|18.840|9,720|-22.79%|34|2023-05-04|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:38:13|03198|6295|ETR KRNG||||||37|2023-05-05|15/03/2023|||||2023-02-23|15/12/2022||1.37||1080000000
2023-02-18 15:38:17|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|
2023-02-18 15:38:21|03200|19221|ETR KWSG||||||33|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|-1.02||297550000|297500000
2023-02-18 15:38:24|03201|6281|ETR LXSG||||||39|2023-05-10|15/03/2023||0.7249||2000000000|2023-03-15|15/12/2022||0.296||2000000000
2023-02-18 15:38:28|03202|40213|ETR LEGn|5.22B|5220000000|70.540|228,559|-38.29%|39|2023-05-10|15/03/2023||1.52||165420000|2023-03-09|15/12/2022||-10.02||145370000
2023-02-18 15:38:31|03203|19854|ETR LEIG||||||32|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||0.0358||60190000
2023-02-18 15:38:34|03204|6339|ETR LEOGn|102.42M|102420000|3.110|95,148|-71.73%|39|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 15:38:38|03205|19857|ETR TGHN|829.21M|829210000|292.000|103|3.55%|31|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 15:38:41|03206|962919|F ECKG|100.5M|100500000|27.60|637|6.98%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:38:44|03207|349|ETR LHAG||||||29|2023-05-03|15/03/2023|||||2023-03-03|15/12/2022||0.308||8900000000
2023-02-18 15:38:46|03208|19863|ETR MZXG|87.91M|87910000|9.000|4,513|34.73%|31|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:38:50|03209|949642|ETR MXHNn||||||27|2023-05-17|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 15:38:53|03210|962922|F MBBG||||||27|2023-05-17|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 15:38:57|03211|962923|F MEDG||||||25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:39:00|03212|993276|ETR ILM1k||||||23|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||0.27||425700000
2023-02-18 15:39:03|03213|1029194|ETR B4B||||||26|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000
2023-02-18 15:39:05|03214|1029195|ETR B4B3_p||||||24|2023-02-08|15/12/2022|1.44||8110000000||2022-12-15|15/09/2022|0.13||7990000000|
2023-02-18 15:39:08|03215|1174802|ETR MRXG|847.37M|847370000|4.05|19,100|-59.82%|13|2023-05-11|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:39:12|03216|23634|ETR MLPG|554.09M|554090000|5.080|48,995|-34.11%|35|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 15:39:15|03217|964815|ETR MUXG|426.96M|426960000|20.75|18,647|-5.68%|25|2023-05-09|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 15:39:18|03218|32557|ETR MVVGn||||||33|2023-05-15|15/03/2023|||||2023-02-14|15/12/2022|11.67||1740000000|
2023-02-18 15:39:21|03219|19223|ETR NOEJ||||||39|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||0.38||271550000
2023-02-18 15:39:24|03220|962933|F O4BG|322.08M|322080000|22.80|130|-8.8%|26|2023-05-10|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:39:27|03221|19880|ETR PGNG||||||28|2023-05-10|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-18 15:39:31|03222|19225|ETR PATGn||||||39|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 15:39:34|03223|19224|ETR O2C|99.65M|99650000|1.990|3,440|-21.34%|37|2023-04-25|15/12/2022|||||2022-11-22|15/09/2022||||
2023-02-18 15:39:37|03224|1162596|ETR PSGG|307.2M|307200000|25.80|672|11.69%|16|2023-03-01|15/12/2022||0.3||19300000|2022-11-30|15/09/2022|0.3|0.3|22000000|22700000
2023-02-18 15:39:40|03225|994481|ETR PCZ||||||26|2023-05-15|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:39:43|03226|962938|F PWOG||||||27|2023-05-12|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:39:46|03227|23190|ETR PSMGn||||||27|2023-05-11|15/03/2023||0.15||835120000|2023-03-02|15/12/2022||0.5901||1220000000
2023-02-18 15:39:51|03228|1097504|ETR 690D||||||27|2023-04-28|15/12/2022||0.0495||8590000000|2023-04-27|15/03/2023||0.0578||
2023-02-18 15:39:57|03229|19892|ETR RSL2||||||30|2023-05-10|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 15:40:01|03230|23066|BS RAAG||||||32|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022||4.45||282980000
2023-02-18 15:40:04|03231|665|ETR RHMG||||||39|2023-05-04|15/03/2023||1.85||1550000000|2023-03-16|15/12/2022||6.68||2280000000
2023-02-18 15:40:08|03232|6314|ETR RHKG|913.71M|913710000|13.850|1,581|-5.91%|38|2023-05-05|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 15:40:11|03233|1176384|D RY8||||||5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2023-02-18 15:40:17|03234|41032|LU RRTL|6.99B|6990000000|45.420|45,523|-11.81%|27|2023-05-04|15/03/2023||0.44||1470000000|2023-03-16|15/12/2022||1.48||2140000000
2023-02-18 15:40:20|03235|32431|ETR SFQ||||||32|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||||354170000
2023-02-18 15:40:23|03236|6286|ETR SZGG||||||39|2023-05-10|15/03/2023||1.75||2740000000|2023-03-27|15/12/2022||1.2||2710000000
2023-02-18 15:40:26|03237|963693|ETR SHA_p||||||27|2023-05-09|15/03/2023||0.2382||4000000000|2023-03-07|15/12/2022||0.2386||3810000000
2023-02-18 15:40:30|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||||
2023-02-18 15:40:32|03239|958843|ETR G24n||||||27|2023-05-10|15/03/2023||0.53||119370000|2023-02-28|15/12/2022||0.51||115910000
2023-02-18 15:40:36|03240|6317|ETR SGCG|1.08B|1080000000|8.750|130,779|50.34%|39|2023-05-05|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:40:40|03241|992973|ETR SAEG||||||26|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||328000000
2023-02-18 15:40:44|03242|19230|ETR SIXG|5.7B|5700000000|121.800|32,514|-17.09%|34|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||-0.635||3882000000
2023-02-18 15:40:47|03243|19906|ETR SIXG_p||||||34|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||-0.635||3882000000
2023-02-18 15:40:50|03244|941175|ETR STM1|1.52B|1520000000|61.20|33,175|2.6%|28|2023-05-02|15/03/2023|||||2023-01-30|15/12/2022|0.61||290700000|278800000
2023-02-18 15:40:54|03245|19227|ETR SAXG|2.91B|2910000000|51.500|67,792|-26.06%|39|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||1.5||520210000
2023-02-18 15:40:57|03246|6322|ETR SZUG|3.24B|3240000000|15.890|120,265|26.11%|35|2023-05-25|15/02/2023||0.43||2740000000|2023-01-13|15/11/2022|0.68|0.57|2480000000|2530000000
2023-02-18 15:41:00|03247|19913|ETR SURG||||||32|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||156700000
2023-02-18 15:41:03|03248|1172891|ETR SYAB|4.13B|4130000000|7.56|168,318|-60.87%|12|2023-05-10|15/03/2023|||||2023-03-16|15/12/2022||0.25||674000000
2023-02-18 15:41:06|03249|19234|ETR TEGG|1.39B|1390000000|7.93|1,370,421|-63.6%|39|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 15:41:10|03250|19237|ETR TTKG||||||34|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.1449||340000000
2023-02-18 15:41:13|03251|40219|ETR TLXGn||||||39|2023-05-15|15/03/2023|||||2023-03-15|15/12/2022||1.32||10140000000
2023-02-18 15:41:17|03252|664|ETR TKAG||||||39|2023-05-11|15/03/2023||0.14||8490000000|2023-02-14|15/12/2022|0.12|0.14|9020000000|9060000000
2023-02-18 15:41:20|03253|1137593|ETR 8TRA|7.94B|7940000000|15.88|88,458|-24.74%|21|2023-05-02|15/03/2023||0.82||9720000000|2023-03-07|15/12/2022||1.34||11410000000
2023-02-18 15:41:23|03254|989449|ETR UN01|24.31B|24310000000|2.910|1,538,954|-92.54%|27|2023-05-04|15/03/2023|||||2023-02-17|15/12/2022|-9.06|-9.06||98160000000
2023-02-18 15:41:27|03255|962961|F ULCG|20.79M|20790000|2.900|2,051|23.93%|25|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 15:41:31|03256|991176|ETR VQTG|344.42M|344420000|25.7500|90,417|22.91%|26|2023-05-10|15/03/2023|||||2023-03-31|15/12/2022||||31300000
2023-02-18 15:41:35|03257|19929|ETR VIBG_p||||||32|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 15:41:38|03258|962966|F V3VGn|95.92M|95920000|6.160|4,085|-51.88%|26|2023-05-17|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:41:41|03259|1177472|ETR VTSCn||||||12|2023-05-12|15/03/2023|||||2023-02-23|15/12/2022||1.61||2390000000
2023-02-18 15:41:44|03260|351|ETR VOWG|83.53B|83530000000|166.80|38,304|-33.28%|39|2023-05-04|15/03/2023||||66450000000|2023-03-14|15/12/2022||8.37||74140000000
2023-02-18 15:41:48|03261|6294|ETR VOSG|707.84M|707840000|40.300|7,873|-6.28%|39|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 15:41:52|03262|6290|ETR WCHG||||||39|2023-04-28|15/03/2023||||1910000000|2023-03-14|15/12/2022||4.02||1940000000
2023-02-18 15:41:56|03263|19239|ETR WACGn||||||34|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||||511100000
2023-02-18 15:42:02|03264|19932|ETR WSUG||||||32|2023-05-04|15/03/2023|||||2023-03-30|15/12/2022||||139400000
2023-02-18 15:42:05|03265|1096426|ETR WEW||||||24|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||126400000
2023-02-18 15:42:09|03266|953067|F WDL1k||||||25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2023-02-18 15:42:12|03267|964973|ETR WUWGn|1.62B|1620000000|17.24|12,882|-6.91%|28|2023-05-12|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 15:42:15|03268|993600|H TIMAn|657.49M|657490000|29.100|12,245|-21.88%|24|2023-05-11|15/03/2023|||||2023-03-23|15/12/2022||0.18||
2023-02-18 15:42:19|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
2023-02-18 15:42:23|03270|19918|ETR TGTG|26.66M|26660000|1.070|2,894|-35.15%|32|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 15:42:26|03271|13155|ETR 1U1|2.2B|2200000000|12.390|78,237|-47.72%|39|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||0.3325||1020000000
2023-02-18 15:42:30|03272|962854|F VSCk|25.29M|25290000|2.980|3,387|29.57%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 15:42:34|03273|23598|ETR ADAG|1.17B|1170000000|22.520|38,943|46.42%|35|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||0.31||178500000
2023-02-18 15:42:37|03274|6313|ETR AIXGn||||||39|2023-04-27|15/03/2023||0.22||121990000|2023-02-28|15/12/2022||0.4732||194950000
2023-02-18 15:42:40|03275|40203|ETR A1OS||||||28|2023-05-15|15/03/2023|||||2023-02-13|15/12/2022|1.21|1.21|120450000|120500000
2023-02-18 15:42:43|03276|19774|ETR AOFG||||||27|2023-04-25|15/03/2023|||||2023-03-10|15/12/2022||0.775||32000000
2023-02-18 15:42:46|03277|19776|ETR BSLG|935.28M|935280000|31.300|7,907|-18.21%|32|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||66700000
2023-02-18 15:42:50|03278|22689|ETR BIONn||||||39|2023-04-21|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-18 15:42:53|03279|23435|ETR BC8G||||||39|2023-05-11|15/03/2023||0.4362||1440000000|2023-03-17|15/12/2022||0.5613||1670000000
2023-02-18 15:42:58|03280|940925|ETR B8FGn|83.59M|83590000|1.295|28,272|-2.61%|26|2023-05-18|15/03/2023|||||2023-04-11|15/12/2022||-0.0254||16360000
2023-02-18 15:43:01|03281|1163902|ETR BKHTn||||||17|2023-05-15|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 15:43:08|03282|19786|ETR COKG||||||38|2023-05-11|15/03/2023||||396000000|2023-03-30|15/12/2022||0.68||379350000
2023-02-18 15:43:12|03283|22416|ETR AFXG|11.94B|11940000000|133.500|87,517|-2.38%|38|2023-05-09|15/03/2023||0.79||509110000|2023-02-15|15/12/2022|0.57|0.545|470300000|457650000
2023-02-18 15:43:15|03284|19787|ETR CSHG||||||31|2023-05-11|15/03/2023|||||2023-03-31|15/12/2022||||48100000
2023-02-18 15:43:19|03285|1174682|ETR C3RY|176.9M|176900000|7.55|21,341|-62.81%|9|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||33600000
2023-02-18 15:43:25|03286|1166985|ETR C0M|21.6M|21600000|4.15|87,437|-88.44%|16|2023-05-17|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-18 15:43:34|03287|19791|ETR COP1n|2.48B|2480000000|47.480|67,487|-6.9%|39|2023-05-10|15/03/2023||0.36||265000000|2023-02-09|15/12/2022|0.365|0.525|327700000|315000000
2023-02-18 15:43:38|03288|19794|ETR CE2G|1.03B|1030000000|11.720|70,073|-2.66%|30|2023-01-11|15/11/2022|0.51||328100000||2022-10-11|15/08/2022|0.81||449780000|
2023-02-18 15:43:41|03289|19797|ETR DAMG||||||28|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:43:44|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-65.09%|0||
2023-02-18 15:43:47|03291|19803|ETR HNLG||||||30|2023-05-19|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 15:43:51|03292|19804|ETR DRWG||||||39|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||3.3||1793000000
2023-02-18 15:43:54|03293|6301|ETR DRWG_p||||||39|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||3.3||1793000000
2023-02-18 15:43:58|03294|19807|ETR EUZG||||||32|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:44:00|03295|962883|F E4CG||||||25|2023-05-09|15/03/2023|||||2023-03-09|15/12/2022||||30300000
2023-02-18 15:44:04|03296|19811|ETR ELGG||||||36|2023-05-10|15/03/2023||1.14||123000000|2023-02-16|15/12/2022|1.16|1.16|126000000|123670000
2023-02-18 15:44:11|03297|19813|ETR ECXn||||||32|2023-03-22|15/12/2022|||||2022-11-09|15/09/2022|-0.1||100000|
2023-02-18 15:44:15|03298|19241|ETR EVTG|3.27B|3270000000|18.465|438,120|-34.08%|38|2023-05-10|15/03/2023||-0.02||188000000|2023-03-30|15/12/2022||0.1675||208000000
2023-02-18 15:44:18|03299|962891|F EXCL|209.07M|209070000|5.750|17,364|25%|27|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:44:22|03300|962892|F FAAS|233.75M|233750000|21.600|3,798|-32.5%|24|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|0.2||16800000|
2023-02-18 15:44:25|03301|19821|ETR SISG|613.45M|613450000|59.400|517|28.29%|39|2023-05-17|15/03/2023|||||2023-01-31|15/12/2022||||
2023-02-18 15:44:29|03302|962895|F FEVG||||||25|2023-03-30|15/12/2022|||||2022-11-25|15/09/2022|0.71||24980000|
2023-02-18 15:44:32|03303|6285|ETR FNTGn||||||39|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||0.0225||681170000
2023-02-18 15:44:35|03304|19826|ETR GMEG|43.33M|43330000|7.960|2,140|0.76%|32|2023-04-25|15/12/2022|||||2022-11-24|15/09/2022|0.03||6100000|
2023-02-18 15:44:40|03305|19827|ETR GFTG|1.09B|1090000000|41.300|31,282|-7.71%|34|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||188000000
2023-02-18 15:44:43|03306|6340|ETR GGS||||||30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000
2023-02-18 15:44:47|03307|19828|ETR GKSG||||||28|2023-04-27|15/12/2022|||||2022-11-28|15/09/2022|1.94||37920000|37000000
2023-02-18 15:44:51|03308|19935|ETR HPHA||||||31|2023-04-20|15/02/2023|||||2023-03-23|15/11/2022||||
2023-02-18 15:44:53|03309|1166364|ETR HAGG||||||15|2023-05-09|15/03/2023|||||2023-02-23|15/12/2022||0.8495||602740000
2023-02-18 15:44:57|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||||
2023-02-18 15:45:01|03311|19840|ETR IXXG||||||39|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:45:05|03312|19842|ETR ISH1k||||||31|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|||9200000|10100000
2023-02-18 15:45:09|03313|19843|ETR IS7G|35.68M|35680000|8.550|965|-28.15%|31|2023-04-27|15/12/2022|||||2022-11-15|15/09/2022|0.08||22460000|
2023-02-18 15:45:13|03314|19844|ETR IVXG||||||34|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 15:45:20|03315|19847|ETR IVUG|288.28M|288280000|16.800|6,741|-17.24%|30|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.14||28010000|
2023-02-18 15:45:24|03316|25375|ETR JENGn||||||39|2023-05-11|15/03/2023||0.31||215000000|2023-03-29|15/12/2022||0.4867||266670000
2023-02-18 15:45:27|03317|1173010|ETR KTEK||||||13|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:45:30|03318|964718|ETR HACGn||||||29|2023-05-08|15/03/2023|||||2023-02-09|15/12/2022|||48800000|
2023-02-18 15:45:34|03319|19858|ETR LPKG||||||38|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:45:38|03320|6346|ETR M5ZG||||||39|2023-05-09|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:45:41|03321|23383|ETR MDG1k|52.07M|52070000|2.110|23,501|0.96%|37|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:45:44|03322|6343|ETR MORG||||||39|2023-05-03|15/03/2023|||||2023-03-15|15/12/2022||0.3733||51210000
2023-02-18 15:45:48|03323|1168311|ETR NA9n|1.5B|1500000000|127.00|19,169|-2.68%|12|2023-05-12|15/03/2023|||||2023-04-28|15/12/2022||||227400000
2023-02-18 15:45:51|03324|19871|ETR NEKG||||||39|2023-04-27|15/03/2023||0.37||215040000|2023-03-23|15/12/2022||0.2912||204190000
2023-02-18 15:45:55|03325|19242|ETR NWOn||||||39|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 15:45:58|03326|19872|ETR NXUG||||||32|2023-05-09|15/03/2023|||||2023-03-07|15/12/2022||||62900000
2023-02-18 15:46:00|03327|1076550|ETR NFN||||||21|2023-04-27|15/12/2022|||||2022-11-16|15/09/2022|-0.33||19350000|20000000
2023-02-18 15:46:05|03328|6308|ETR NDXG|3.11B|3110000000|14.655|718,931|10.85%|39|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||-0.49||1610000000
2023-02-18 15:46:08|03329|19874|ETR OHBG|536.45M|536450000|30.950|3,345|-9.5%|33|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||0.82||348000000
2023-02-18 15:46:15|03330|19879|ETR PA8G||||||31|2023-05-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:46:19|03331|6331|ETR PV||||||39|2023-05-04|15/03/2023|||||2023-03-21|15/12/2022||2.25||228450000
2023-02-18 15:46:27|03332|19882|ETR PNEGn||||||33|2023-05-09|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:46:30|03333|19243|ETR PSAGn|379.09M|379090000|24.550|5,946|-38.16%|34|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:46:34|03334|19890|ETR TPEG||||||33|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||0.17||45000000
2023-02-18 15:46:37|03335|6292|ETR QBYn|133.3M|133300000|1.084|56,854|-34.78%|33|2023-05-08|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:46:40|03336|962943|F RIB||||||23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2023-02-18 15:46:44|03337|962940|F KTN||||||27|2023-05-05|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:46:51|03338|962945|F SATG||||||27|2023-04-20|15/03/2023||2.47||1090000000|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000
2023-02-18 15:46:54|03339|19901|ETR YSNG|1.48B|1480000000|230.500|3,840|-19.12%|39|2023-05-11|15/03/2023|||||2023-03-24|15/12/2022||||107000000
2023-02-18 15:46:57|03340|1073424|ETR SJJG||||||22|2023-05-03|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-18 15:47:00|03341|19903|ETR F3CG||||||30|2023-05-16|15/03/2023|||||2023-03-30|15/12/2022||||21500000
2023-02-18 15:47:06|03342|954894|ETR WAFGn||||||27|2023-05-11|15/03/2023||3.69||489240000|2023-03-09|15/12/2022||2.98||471440000
2023-02-18 15:47:09|03343|6333|ETR SNGGk|21.71M|21710000|2.350|9,788|-41.69%|33|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:47:16|03344|941174|ETR AM3D|511.8M|511800000|19.70|4,891|38.34%|28|2023-05-11|15/03/2023||-0.27||24400000|2023-03-30|15/12/2022||-0.08||29000000
2023-02-18 15:47:19|03345|21812|ETR S92G|2.73B|2730000000|79.000|116,004|161.24%|39|2023-05-11|15/03/2023||0.17||288720000|2023-03-30|15/12/2022||0.17||288470000
2023-02-18 15:47:23|03346|942429|ETR SHFG|206.7M|206700000|28.50|5,102|-14.52%|27|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 15:47:29|03347|19909|ETR SYTG||||||36|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 15:47:32|03348|6302|ETR SOWGn|1.39B|1390000000|18.760|139,638|-43.43%|39|2023-04-27|15/03/2023||0.353||222550000|2023-01-31|15/12/2022|0.5579|0.5579|292000000|295740000
2023-02-18 15:47:35|03349|1066609|ETR S9I||||||25|2023-05-10|15/03/2023|||||2022-11-10|15/09/2022|0.71|0.72|40800000|40600000
2023-02-18 15:47:39|03350|32556|ETR SBSG|983.71M|983710000|80.800|4,756|-24.2%|39|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.60||69000000
2023-02-18 15:47:43|03351|14153|ETR SMHNn||||||34|2023-05-11|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 15:47:45|03352|1173535|ETR SUSEG||||||0||
2023-02-18 15:47:48|03353|19916|ETR SYZG|74.52M|74520000|5.620|3,303|-9.65%|31|2023-05-05|15/03/2023|||||2023-03-30|15/12/2022||-0.7746||17890000
2023-02-18 15:47:51|03354|1153007|ETR TMV||||||19|2023-05-03|15/03/2023||0.31||160400000|2023-02-07|15/12/2022|0.14|0.4259|150550000|152730000
2023-02-18 15:47:55|03355|19917|ETR TTRGn|179.25M|179250000|26.450|1,772|-4.17%|32|2023-05-09|15/03/2023|||||2023-03-16|15/12/2022||||54500000
2023-02-18 15:47:59|03356|40216|ETR O2Dn||||||38|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||0.0024||2140000000
2023-02-18 15:48:02|03357|962959|F TLIK||||||25|2023-05-15|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 15:48:05|03358|6338|ETR UTDI|3.88B|3880000000|20.800|354,581|-39.81%|39|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||0.5592||1540000000
2023-02-18 15:48:08|03359|19927|ETR OSPGk||||||30|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|0.21||32600000|
2023-02-18 15:48:11|03360|1171989|ETR VTWRn|14.95B|14950000000|34.20|239,181|16.17%|11|2023-05-15|15/03/2023||||270000000|2023-02-20|15/12/2022||0.19||260100000
2023-02-18 15:48:13|03361|1052627|ETR VAR1||||||26|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||0.33||238670000
2023-02-18 15:48:18|03362|14154|ETR VBKG||||||31|2023-05-11|15/03/2023|||||2023-02-10|15/12/2022|0.39|0.32|485500000|352000000
2023-02-18 15:48:24|03363|949646|ETR V6CG||||||27|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||||39000000
2023-02-18 15:48:26|03364|1052408|TG VBX|23.94M|23940000|1.25|8,101|-2.34%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2023-02-18 15:48:33|03365|19937|ETR YOCG||||||25|2023-04-26|15/12/2022|||||2022-11-16|15/09/2022|0.08||5310000|
2023-02-18 15:48:36|03366|50009|HK 2018||||||38|2023-05-12|15/03/2023||0.1928||4960000000|2023-03-22|15/12/2022||0.2237||5510000000
2023-02-18 15:48:39|03367|32502|HK 1299|977.44B|977440000000|83.65|25,006,770|-6.33%|24|2023-03-17|15/12/2022||0.22||17133000000|2022-11-30|15/09/2022||||
2023-02-18 15:48:42|03368|1155537|HK 9988||||||27|2023-05-18|15/03/2023||1.64||245290000000|2023-02-23|15/12/2022||2.38||280840000000
2023-02-18 15:48:47|03369|946376|HK 0241||||||5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2023-02-18 15:48:50|03370|100123|HK 2020||||||22|2023-03-21|15/12/2022||3.42||30648000000|2022-11-30|15/09/2022||3.46||52509000000
2023-02-18 15:48:53|03371|101147|HK 3988||||||31|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.31||
2023-02-18 15:49:00|03372|8580|HK 2388||||||39|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||2.68||31254000000
2023-02-18 15:49:03|03373|1141315|HK 1876|311.33B|311330000000|23.30|7,756,725|0.65%|10|2023-05-04|15/03/2023||0.00||1720000000|2023-02-23|15/12/2022||0.0081||1310000000
2023-02-18 15:49:07|03374|13884|HK 1211|665.39B|665390000000|229.60|8,818,573|-9.46%|38|2023-04-26|15/03/2023||0.35|||2023-03-30|15/12/2022||1.64||94770000000
2023-02-18 15:49:10|03375|8572|HK 0939|1.24T|1240000000000|4.940|262,165,266|-17.67%|39|2023-04-27|15/03/2023||0.25|||2023-03-31|15/12/2022||0.2767||903350000000
2023-02-18 15:49:13|03376|8581|HK 2628||||||39|2023-04-27|15/03/2023||0.58|||2023-03-30|15/12/2022||0.08||179473000000
2023-02-18 15:49:17|03377|13888|HK 2319|145.75B|145750000000|36.70|10,067,398|-25.86%|23|2023-03-29|15/12/2022||0.58||47006000000|2022-11-30|15/09/2022||||
2023-02-18 15:49:20|03378|32495|HK 3968|1.08T|1080000000000|43.95|22,661,212|-36.58%|38|2023-05-02|15/03/2023||1.75|||2023-03-25|15/12/2022||1.09||79950000000
2023-02-18 15:49:26|03379|8573|HK 0941|1.23T|1230000000000|57.35|22,818,996|5.23%|24|2023-04-20|15/03/2023|||||2023-03-24|15/12/2022||2.73||221570000000
2023-02-18 15:49:29|03380|8567|HK 0688|214.96B|214960000000|19.66|19,919,149|-18.93%|39|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||2.09||181522000000
2023-02-18 15:49:33|03381|8563|HK 0386||||||38|2023-04-26|15/03/2023||0.15||1300700000000|2023-03-27|15/12/2022||0.08||1049500000000
2023-02-18 15:49:36|03382|32494|HK 1109|254.57B|254570000000|35.70|11,154,012|-7.63%|25|2023-03-28|15/12/2022||2.37||128267000000|2022-11-30|15/09/2022||||
2023-02-18 15:49:40|03383|8568|HK 0762||||||39|2023-04-21|15/03/2023|||||2023-03-15|15/12/2022||0.25||165303000000
2023-02-18 15:49:45|03384|8559|HK 0267||||||30|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||1.40||369557000000
2023-02-18 15:49:48|03385|954932|HK 1113|179.35B|179350000000|49.90|4,261,747|-5.94%|16|2023-03-15|15/12/2022|||||2022-08-22|15/06/2022|3||35720000000|
2023-02-18 15:49:51|03386|8541|HK 0001|183.65B|183650000000|47.80|4,613,282|-20.53%|30|2023-03-23|15/12/2022||4.82||138586000000|2022-11-30|15/09/2022||||
2023-02-18 15:49:56|03387|8574|HK 1038||||||22|2023-04-07|15/03/2023|||||2023-03-22|15/12/2022||1.74||3478000000
2023-02-18 15:50:01|03388|8542|HK 0002|142.37B|142370000000|56.20|2,907,502|-29.75%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2023-02-18 15:50:04|03389|8570|HK 0883||||||23|2023-04-27|15/03/2023||||85600000000|2023-03-30|15/12/2022||0.69||71600000000
2023-02-18 15:50:06|03390|50008|HK 2007|69.76B|69760000000|2.55|368,487,563|-61.19%|27|2023-03-29|15/12/2022||0.44||265211000000|2022-11-30|15/09/2022||||
2023-02-18 15:50:09|03391|1093887|HK 6098||||||0||
2023-02-18 15:50:12|03392|100083|HK 1093|104.62B|104620000000|8.75|58,430,186|-10.16%|37|2023-05-24|15/03/2023||0.13|||2023-03-20|15/12/2022||0.1573||8150000000
2023-02-18 15:50:16|03393|49962|HK 0027|228.62B|228620000000|52.20|11,367,350|7.96%|38|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||0.22||2970000000
2023-02-18 15:50:19|03394|49968|HK 0175|116.26B|116260000000|11.56|67,748,145|-32.24%|27|2023-03-22|15/12/2022||0.43||74322000000|2022-11-30|15/09/2022||0.68||134820000000
2023-02-18 15:50:25|03395|1096193|HK 6862||||||7|2023-03-23|15/12/2022||0.16||25366000000|2021-08-24|15/06/2021|0.02|0.02||25274000000
2023-02-18 15:50:28|03396|8557|HK 0101|71.36B|71360000000|15.90|5,472,057|-2.93%|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|2022-07-28|15/06/2022|0.43||5300000000|
2023-02-18 15:50:32|03397|8548|HK 0011|236.49B|236490000000|123.30|1,342,404|-25.99%|31|2023-05-04|15/03/2023|||||2023-02-21|15/12/2022||3.11||18636000000
2023-02-18 15:50:35|03398|8549|HK 0012||||||19|2023-03-22|15/12/2022||1.01||16767000000|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000
2023-02-18 15:50:41|03399|13830|HK 1044|42.88B|42880000000|36.85|2,124,801|-10.45%|19|2023-03-20|15/12/2022||||11629000000|2022-08-15|15/06/2022||||10833000000
2023-02-18 15:50:44|03400|8543|HK 0003||||||19|2023-03-21|15/12/2022|||||2022-08-20|15/06/2022|0.16||29720000000|
2023-02-18 15:50:48|03401|8564|HK 0388||||||39|2023-05-10|15/03/2023||2.65||5360000000|2023-02-23|15/12/2022||2.19||5000000000
2023-02-18 15:50:51|03402|8545|LON 0005|1.15T|1150000000000|58.20|17,465,866|0.34%|33|2023-05-05|15/03/2023||1.96||114660000000|2023-02-21|15/12/2022||1.66||113630000000
2023-02-18 15:50:55|03403|8577|HK 1398|1.67T|1670000000000|4.000|231,650,571|-16.49%|39|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.2367||
2023-02-18 15:50:57|03404|50066|HK 2331|189.1B|189100000000|71.60|15,933,776|-12.31%|23|2023-03-23|15/12/2022||0.82||14146000000|2022-11-30|15/09/2022||||
2023-02-18 15:51:00|03405|49988|HK 0823|113.22B|113220000000|53.05|7,668,230|-19.19%|19|2023-06-01|15/03/2023||1.50||6052000000|2022-11-09|15/09/2022|6.61|1.40|6040000000|5425000000
2023-02-18 15:51:04|03406|49991|HK 0960||||||23|2023-03-24|15/12/2022||2.22||155593000000|2022-11-30|15/09/2022||||
2023-02-18 15:51:07|03407|1096030|HK 3690|896.76B|896760000000|144.20|37,414,953|-34.69%|20|2023-05-26|15/03/2023||-0.1461||55850000000|2023-03-24|15/12/2022||-0.0351||57950000000
2023-02-18 15:51:10|03408|8555|HK 0066|250.25B|250250000000|40.10|2,845,944|-6.31%|19|2023-03-10|15/12/2022||-0.22||25284000000|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000
2023-02-18 15:51:13|03409|8552|HK 0017|55.11B|55110000000|21.85|7,626,100|-33.38%|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2023-02-18 15:51:16|03410|8569|HK 0857||||||39|2023-04-28|15/03/2023||0.19||969520000000|2023-03-30|15/12/2022||0.1267||708120000000
2023-02-18 15:51:20|03411|8579|HK 2318||||||38|2023-04-27|15/03/2023||2.39|||2023-03-15|15/12/2022||0.32||323575000000
2023-02-18 15:51:24|03412|8546|HK 0006|90.57B|90570000000|42.45|2,634,795|-15.35%|19|2023-03-16|15/12/2022|||||2022-08-03|15/06/2022|1.35|||
2023-02-18 15:51:28|03413|38075|HK 1928|227.42B|227420000000|28.150|29,768,367|17.29%|34|2023-05-05|15/03/2023||0.01||1110000000|2023-02-17|15/12/2022|-0.06|-0.06|444000000|459830000
2023-02-18 15:51:31|03414|50011|HK 2313|135.29B|135290000000|89.95|5,529,440|-39.26%|18|2023-03-28|15/12/2022||1.36||13639000000|2022-08-22|15/06/2022||1.15||12301000000
2023-02-18 15:51:34|03415|8551|HK 0016||||||19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2023-02-18 15:51:42|03416|49999|HK 1177|78.36B|78360000000|4.23|41,706,045|-23.92%|37|2023-03-22|15/12/2022||0.06||16499000000|2022-11-28|15/09/2022||0.08|7470000000|7470000000
2023-02-18 15:51:46|03417|943521|HK 2382||||||29|2023-03-21|15/12/2022||1.59||16888000000|2022-11-30|15/09/2022||4.55||37497000000
2023-02-18 15:51:48|03418|50040|HK 0669||||||10|2023-03-02|15/12/2022||0.30||6372000000|2022-08-11|15/06/2022||0.32||6977000000
2023-02-18 15:51:51|03419|102047|HK 0700||||||36|2023-05-17|15/03/2023||3.25||144960000000|2023-03-22|15/12/2022||3.01||143870000000
2023-02-18 15:51:54|03420|943436|HK 0288||||||26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||0.05||7600000000
2023-02-18 15:51:57|03421|100118|HK 1997|130.56B|130560000000|43.00|3,739,191|18.29%|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
2023-02-18 15:52:00|03422|1167625|HK 2269||||||1|2021-08-16|15/06/2021|||||
2023-02-18 15:52:02|03423|1075487|HK 1810||||||23|2023-05-24|15/03/2023||0.0985||65330000000|2023-03-21|15/12/2022||0.049||66680000000
2023-02-18 15:52:06|03424|49989|HK 0868||||||18|2023-02-27|15/12/2022||||12279000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2023-02-18 15:52:09|03425|943468|HK 0968||||||26|2023-02-27|15/12/2022||0.28||10242000000|2022-11-30|15/09/2022||||
2023-02-18 15:52:14|03426|1081715|EPA AL2SI||||||22|2023-02-01|15/11/2022|||||2022-11-29|15/06/2023||||
2023-02-18 15:52:19|03427|1167759|EPA TRACT|521.1M|521100000|7.06|1,697|-27.96%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2023-02-18 15:52:25|03428|17634|EPA ALAST||||||25|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-18 15:52:28|03429|17629|EPA ABS|304.6M|304600000|6.50|84,756|-18.6%|28|2023-05-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:52:34|03430|17675|EPA BITI|389.56M|389560000|6.56|20,279|-7.61%|27|2023-05-12|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 15:52:38|03431|991239|EPA ABEO|147.85M|147850000|19.70|1,384|18.32%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.71||117800000|
2023-02-18 15:52:41|03432|949746|EPA ABNX||||||23|2023-02-20|15/12/2022|||||2022-11-17|15/09/2022|||1200000|
2023-02-18 15:52:44|03433|955665|EPA ABVX||||||25|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:52:46|03434|15274|EBR ABO||||||15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2023-02-18 15:52:50|03435|17630|EPA CFMP|53.7M|53700000|0.3650|17,674|-29.54%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:52:53|03436|386|EPA ACCP||||||33|2023-04-19|15/03/2023|||||2023-02-23|15/12/2022||0.29||2110000000
2023-02-18 15:52:55|03437|1173818|EPA AACSH_p||||||3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2023-02-18 15:52:59|03438|17676|EPA DTNC|5.62M|5620000|1.685|1,834|9.77%|27|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:53:01|03439|17677|EPA ALATI|82.15M|82150000|4.09|12,851|-1.68%|22|2023-03-28|15/12/2022|||||2022-11-15|15/09/2022|||110700000|
2023-02-18 15:53:07|03440|40297|EPA ADOC||||||26|2023-04-25|15/03/2023||-1.4||1500000|2023-03-15|15/12/2022||-0.8||6500000
2023-02-18 15:53:10|03441|7106|EPA ADUX||||||30|2023-05-03|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 15:53:13|03442|1055913|EPA ALDVI||||||14|2023-03-30|15/12/2022|||||2022-09-20|15/06/2022|-0.48||1560000|
2023-02-18 15:53:16|03443|17681|EPA ADVI||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:53:19|03444|6962|EPA ADP||||||33|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022|3.6|2.54|1300000000|1220000000
2023-02-18 15:53:22|03445|1082118|EPA AFME|30.75M|30750000|1.46|2,342|-70.05%|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2023-02-18 15:53:26|03446|385|EPA AIRF||||||39|2023-05-04|15/03/2023||||2605000000|2023-02-17|15/12/2022|-0.0315|-0.0315|7130000000|6820000000
2023-02-18 15:53:34|03447|17683|EPA AKA||||||26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2023-02-18 15:53:39|03448|17824|EPA AKW||||||29|2023-04-12|15/12/2022||||255500000|2022-11-10|15/09/2022||||
2023-02-18 15:53:42|03449|17895|EPA AAA||||||19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||78300000|78300000
2023-02-18 15:53:45|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|30.15%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-18 15:53:48|03451|1012045|EPA ALDA||||||24|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|0.5818|0.5818|2780000000|2780000000
2023-02-18 15:53:51|03452|17678|EPA ALDV||||||14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2023-02-18 15:53:54|03453|17684|EPA ALNEO||||||23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:53:56|03454|17685|EPA ALMP|961.9M|961900000|26.41|899|4.72%|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2023-02-18 15:53:59|03455|17632|EPA IMAF||||||27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-18 15:54:03|03456|17686|EPA AREIT||||||14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2023-02-18 15:54:06|03457|7048|EPA LTEN|5.04B|5040000000|149.10|31,740|11.52%|32|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 15:54:09|03458|943297|EPA ALTUR||||||14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2023-02-18 15:54:13|03459|955666|EPA AMPLI||||||26|2023-04-20|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 15:54:18|03460|961654|EPA AMUN|12.75B|12750000000|62.95|170,512|-6.74%|28|2023-04-28|15/03/2023||1.4||769890000|2023-02-09|15/12/2022|1.49|1.42|790000000|760920000
2023-02-18 15:54:22|03461|13813|AS APAM|2.83B|2830000000|37.39|203,535|-25.99%|39|2023-05-03|15/03/2023||1.03||2069000000|2023-02-10|15/12/2022|0.00|0.7139|1620000000|1670000000
2023-02-18 15:54:24|03462|1174451|EPA ARAMI|332.71M|332710000|3.88|57,603|-62.84%|6|2022-12-01|15/09/2022|-0.48||896300000||2022-05-16|15/03/2022|-0.24||872600000|
2023-02-18 15:54:27|03463|17633|EPA ARGAN||||||23|2023-04-04|15/03/2023|||||2023-01-19|15/12/2022||||
2023-02-18 15:54:31|03464|6980|EPA AKE|6.99B|6990000000|93.84|163,235|-26.83%|39|2023-05-05|15/03/2023||1.7||2260000000|2023-02-23|15/12/2022||1.07||2460000000
2023-02-18 15:54:33|03465|17662|EPA ARTE||||||14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2023-02-18 15:54:37|03466|32437|EPA PRC|49.35M|49350000|7.36|16,552|-18.94%|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2023-02-18 15:54:39|03467|17792|EPA ARTO|1.37B|1370000000|5,150.0|6|-5.5%|12|2022-09-30|15/06/2022|74.29||69910000||2022-04-28|15/12/2021|-2.86||66460000|
2023-02-18 15:54:41|03468|978752|EBR DMSIM|37.54M|37540000|0.0252|197,956|-88.11%|11|2022-09-30|15/06/2022|-0||18200000||2022-04-30|15/12/2021|0.18||18200000|
2023-02-18 15:54:44|03469|7111|EPA ASY|677.31M|677310000|45.40|4,223|14.65%|30|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||132950000
2023-02-18 15:54:47|03470|13160|EPA ALATA||||||23|2023-02-13|15/12/2022|||||2022-12-16|15/09/2022|-0.01||4300000|
2023-02-18 15:54:50|03471|943371|EPA ATEME|102.42M|102420000|9.08|5,509|-13.03%|25|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-18 15:54:57|03472|7019|EPA ATOS||||||34|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||1.35||2870000000
2023-02-18 15:55:00|03473|17690|EPA AUBT||||||27|2023-03-22|15/12/2022|||||2022-10-19|15/09/2022|||120900000|
2023-02-18 15:55:03|03474|17691|EPA AUCP|9.98M|9980000|7.05|1,584|61.7%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:55:05|03475|17692|EPA AUER|68.23M|68230000|7.16|1,502|-29.46%|23|2023-04-27|15/12/2022||||48800000|2022-11-30|15/09/2022||||
2023-02-18 15:55:08|03476|17693|EPA AURS||||||22|2023-04-27|15/12/2022|||||2022-10-27|15/09/2022|||28250000|
2023-02-18 15:55:12|03477|7129|EPA AVOM|1.32M|1320000|0.1240|4,396,323|-89.8%|26|2023-03-01|15/12/2022|||||2022-12-21|15/09/2022|5.03||13630000|
2023-02-18 15:55:15|03478|14167|EPA AXW||||||26|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 15:55:19|03479|7615|EPA BAIN|2.22B|2220000000|91.80|664|34.21%|15|2022-11-29|15/09/2022|37.48||432300000||2022-06-30|15/03/2022|1.25||219100000|
2023-02-18 15:55:22|03480|1011051|EPA BALYO|22.93M|22930000|0.672|140,562|-34.25%|24|2023-04-20|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-18 15:55:24|03481|17699|EPA BBUI|5.28M|5280000|8.00|96|-17.53%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2023-02-18 15:55:28|03482|17656|EPA BASS|834.24M|834240000|52.40|574|-21.79%|26|2023-03-30|15/12/2022|||||2022-11-23|15/09/2022||||
2023-02-18 15:55:31|03483|17700|EPA BATD||||||29|2023-05-31|15/03/2023||||129700000|2023-03-06|15/12/2022||||128900000
2023-02-18 15:55:34|03484|1173833|EPA BLV|1.12B|1120000000|11.61|24,120|-21.92%|9|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 15:55:37|03485|7056|EPA CHBE||||||30|2023-03-22|15/12/2022||||475900000|2022-11-30|15/09/2022|||317100000|317100000
2023-02-18 15:55:40|03486|7033|EPA BICP|2.74B|2740000000|62.60|59,280|32.29%|39|2023-04-25|15/03/2023||||466000000|2023-02-14|15/12/2022|1.59||526700000|502700000
2023-02-18 15:55:43|03487|17702|EPA BGBN||||||28|2023-05-29|15/03/2023|||||2023-01-23|15/12/2022|||79500000|
2023-02-18 15:55:46|03488|7078|EPA BIOX|11.26B|11260000000|95.78|97,456|-6.24%|33|2023-04-24|15/03/2023|||||2023-03-01|15/12/2022||1.61||1010000000
2023-02-18 15:55:48|03489|17704|EPA BLEE||||||12|2022-12-19|15/08/2022|-6.34||13960000||2022-05-17|15/02/2022|1.74||9960000|
2023-02-18 15:55:52|03490|7031|EPA BOIR||||||33|2023-04-25|15/03/2023|||||2023-03-15|15/12/2022||||148300000
2023-02-18 15:55:55|03491|13163|EPA BOLL|15.14B|15140000000|5.17|835,849|6.29%|30|2023-03-23|15/12/2022|||||2022-10-20|15/09/2022|||6110000000|
2023-02-18 15:55:58|03492|7113|EPA BOND||||||30|2023-05-04|15/03/2023|||||2023-03-03|15/12/2022||||674000000
2023-02-18 15:56:01|03493|945125|EBR BIOS|4.21M|4210000|0.19|262,391|-60.82%|16|2023-04-25|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-18 15:56:04|03494|1153014|EPA ALBOO|422.84K|422840|0.04|1,953,328|-95.06%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2023-02-18 15:56:07|03495|17638|EPA BDRP|205.82M|205820000|3.730|5,036|19.55%|23|2023-02-23|15/12/2022|||||2022-10-19|15/09/2022||||
2023-02-18 15:56:12|03496|8788|EPA BVI|11.86B|11860000000|26.26|645,265|6.83%|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.65||2914000000
2023-02-18 15:56:15|03497|17707|EPA BULY||||||22|2023-04-03|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-18 15:56:17|03498|17708|EPA CAT31|319.08M|319080000|69.51|536|-19.57%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2023-02-18 15:56:20|03499|17709|EPA CAFO|89.31M|89310000|9.60|2,773|-32.87%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.15||195600000|
2023-02-18 15:56:23|03500|943236|EPA CRTO|447.9M|447900000|71.00|295|-12.35%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2023-02-18 15:56:26|03501|40300|EPA CADNi||||||28|2023-04-24|15/03/2023|||||2023-02-13|15/12/2022||||
2023-02-18 15:56:30|03502|40303|EPA CALCi||||||11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2023-02-18 15:56:37|03503|40309|EPA CRBP2|1.02B|1020000000|18.50|3,514|-15.91%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2023-02-18 15:56:40|03504|943230|EPA CCNP|444.7M|444700000|73.98|357|-22.3%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2023-02-18 15:56:43|03505|943238|EPA CAIF||||||12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2023-02-18 15:56:45|03506|40311|EPA CRLA|989.37M|989370000|50.00|723|-20.63%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2023-02-18 15:56:48|03507|943234|EPA CIV|361.94M|361940000|60.00|364|-17.8%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2023-02-18 15:56:51|03508|943235|EPA CRLO||||||15|2023-01-30|15/12/2022|||||2022-09-29|15/06/2022|7.18||332700000|
2023-02-18 15:56:54|03509|943237|EPA CRSU|569.78M|569780000|124.32|210|-14.08%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2023-02-18 15:56:56|03510|17720|EPA CCAP||||||14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2023-02-18 15:56:59|03511|17710|EPA ALCAP|26.73M|26730000|12.50|2,029|-45.41%|23|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|-1.17||107300000|
2023-02-18 15:57:02|03512|17728|EPA CARM||||||23|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|1.53||445800000|
2023-02-18 15:57:05|03513|17711|EPA CRPP|1.85M|1850000|5.80|30|-77.86%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2023-02-18 15:57:08|03514|6959|EPA CASP||||||28|2023-04-18|15/03/2023|||||2023-03-08|15/12/2022||1.05||8770000000
2023-02-18 15:57:13|03515|17640|EPA YAS|131.9M|131900000|7.510|7,578|67.63%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2023-02-18 15:57:17|03516|17848|EPA CATGR|228.62M|228620000|7.48|117,527|-8.78%|23|2023-01-16|15/11/2022|||||2022-12-12|15/08/2022|0.29||77630000|
2023-02-18 15:57:24|03517|40305|EPA CBOT||||||26|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:57:31|03518|7728|EPA CGDM|238.77M|238770000|17.42|5,361|-19.54%|34|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||152900000
2023-02-18 15:57:35|03519|101936|EBR CYAD|25.77M|25770000|1.22|111,360|-60%|29|2023-05-05|15/03/2023|||||2023-03-23|15/12/2022||-0.6231||
2023-02-18 15:57:37|03520|17716|EPA CFI|546.35K|546350|0.6400|1,104|-18.47%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2023-02-18 15:57:45|03521|7051|EPA GEPH|588.39M|588390000|0.827|8,334,562|6.76%|38|2023-05-03|15/03/2023|||||2023-03-02|15/12/2022||0.02||356000000
2023-02-18 15:57:48|03522|7089|EPA CRIP|349.19M|349190000|14.60|34,367|-39.17%|24|2023-04-27|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 15:57:51|03523|17806|EPA CHSS|2.4M|2400000|5.00|107|6.38%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2023-02-18 15:57:54|03524|6954|EPA DIOR||||||31|2023-04-14|15/03/2023|||||2023-01-26|15/12/2022|17.29||42460000000|
2023-02-18 15:57:57|03525|17718|EPA ALCIB||||||22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:57:59|03526|17653|EPA IFDE||||||13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2023-02-18 15:58:03|03527|17722|EPA ALCIS||||||26|2023-04-19|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 15:58:06|03528|7154|EPA AVQ|100.35M|100350000|2.20|91,900|-53.59%|25|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||202500000
2023-02-18 15:58:09|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|
2023-02-18 15:58:11|03530|989560|EPA CNV||||||26|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 15:58:14|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|-4.45%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2023-02-18 15:58:17|03532|943321|EPA COFA|2.04B|2040000000|13.68|185,628|10.77%|29|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022|||449000000|458000000
2023-02-18 15:58:21|03533|17724|EPA COHE||||||28|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 15:58:23|03534|17725|EPA COLP|3.82B|3820000000|116.50|451|-6.05%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2023-02-18 15:58:26|03535|7093|EPA ODET|6.07B|6070000000|1,430.00|426|21.19%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2023-02-18 15:58:29|03536|7768|EPA CDAF|713.73M|713730000|14.14|32,325|-6.36%|28|2023-01-24|15/12/2022|||202300000|172000000|2022-12-13|15/09/2022|||214050000|214000000
2023-02-18 15:58:33|03537|17727|EPA CRTS|9.26M|9260000|128.00|25|6.67%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2023-02-18 15:58:36|03538|7015|EPA CVO|5.89B|5890000000|62.75|109,511|-17.74%|31|2023-04-19|15/03/2023|||||2023-02-21|15/12/2022||2.23||536280000
2023-02-18 15:58:40|03539|17647|EPA COVH||||||29|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-18 15:58:43|03540|943229|EPA CRAP|525.32M|525320000|69.80|243|-13.84%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2023-02-18 15:58:47|03541|943239|EPA CMO||||||11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2023-02-18 15:58:49|03542|17729|EPA CROS||||||14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2023-02-18 15:58:52|03543|7718|EPA SIGF|278.24M|278240000|11.35|4,986|119.11%|28|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 15:58:56|03544|17734|EPA AM|13.63B|13630000000|164.00|44,856|40.29%|29|2023-03-08|15/12/2022||4.75||3083000000|2022-11-30|15/09/2022||||
2023-02-18 15:58:59|03545|40314|EPA DBV||||||32|2023-05-01|15/03/2023||-0.3202||1350000|2023-03-08|15/12/2022||-0.4211||1380000
2023-02-18 15:59:03|03546|1176406|EPA DEE_p|-|-|9.90|65,367|0.1%|3|2022-09-30|15/06/2022|1.42||||2022-04-29|15/12/2021|-1.66|||
2023-02-18 15:59:06|03547|17679|EPA DKUPL|116.33M|116330000|29.20|1,354|7.75%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 15:59:10|03548|17736|EPA ALDLT|565.54M|565540000|79.00|836|-11.93%|22|2023-04-19|15/12/2022|||||2022-11-07|15/09/2022|||102500000|
2023-02-18 15:59:13|03549|9069|EPA DBG||||||31|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 15:59:18|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||||
2023-02-18 15:59:22|03551|17738|EPA ALDMS||||||26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 15:59:24|03552|17919|EPA DPAP|47.14M|47140000|482.00|12|2.99%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2023-02-18 15:59:28|03553|13146|EPA EDEN|12.95B|12950000000|52.04|391,759|34.4%|33|2023-04-20|15/03/2023|||||2023-02-21|15/12/2022||1.02||1044000000
2023-02-18 15:59:31|03554|17743|EPA ALGID||||||25|2023-04-19|15/12/2022|||||2022-10-25|15/06/2022|-0.19||16030000|
2023-02-18 15:59:34|03555|6995|EPA FOUG||||||33|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||10223000000
2023-02-18 15:59:37|03556|100156|EPA EKI||||||27|2023-04-11|15/03/2023|||||2023-03-07|15/12/2022||||32500000
2023-02-18 15:59:40|03557|391|EPA EDF||||||26|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||-3.87||28338000000
2023-02-18 15:59:43|03558|17644|EPA EDSP||||||14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2023-02-18 15:59:45|03559|17744|EPA EEMA||||||15|2022-11-25|15/06/2022|-0.26||50000||2022-11-18|15/12/2021|-0.22||36000|
2023-02-18 15:59:49|03560|943369|EPA ELIOR||||||29|2023-05-17|15/03/2023||0.05||2455000000|2023-01-26|15/12/2022|||1220000000|
2023-02-18 15:59:52|03561|945685|EPA ELIS||||||26|2023-01-30|15/12/2022|||1010000000|990000000|2022-11-29|15/09/2022|||1030000000|998000000
2023-02-18 15:59:54|03562|6948|EPA ERMT||||||30|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||33.16||2362000000
2023-02-18 15:59:58|03563|943352|EPA ERYP||||||26|2023-05-10|15/03/2023||-0.2||294000|2023-03-13|15/12/2022||-0.18||700000
2023-02-18 16:00:04|03564|17749|EPA ESIG|424.95M|424950000|74.00|2,380|-0.54%|29|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 16:00:11|03565|17907|AS ESPE||||||27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2023-02-18 16:00:14|03566|7042|EPA ESSF|653.01M|653010000|50.80|14,846|160.51%|26|2023-05-12|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 16:00:17|03567|17819|EPA EFIN|18.27M|18270000|0.2700|235|-25.41%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2023-02-18 16:00:21|03568|25448|F EURA|4.92B|4920000000|64.90|110,874|-9.29%|30|2023-05-16|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 16:00:25|03569|13135|EPA EURR||||||28|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 16:00:29|03570|943375|EPA ENX|8.26B|8260000000|77.16|108,392|-5.73%|30|2023-05-16|15/03/2023||1.36||364790000|2023-02-09|15/12/2022|1.11|1.17|347000000|350050000
2023-02-18 16:00:34|03571|17752|EPA ALECP|62.75M|62750000|0.5100|11,222|-15%|25|2023-03-01|15/12/2022|||||2022-12-13|15/09/2022|0.01||13170000|
2023-02-18 16:00:37|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|0.67%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2023-02-18 16:00:41|03573|7017|EPA ETL|1.61B|1610000000|6.46|533,380|-39.23%|33|2023-05-11|15/03/2023|||||2023-02-17|15/12/2022||1.04|291400000|277000000
2023-02-18 16:00:45|03574|17737|EPA EGR||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:00:50|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
2023-02-18 16:00:52|03576|17755|EPA EEPC|194.42M|194420000|92.50|141|48%|11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2023-02-18 16:00:55|03577|6958|EPA EPED||||||33|2023-04-18|15/03/2023||||5990000000|2023-02-20|15/12/2022||1.72||6740000000
2023-02-18 16:00:58|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|||
2023-02-18 16:01:01|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|||
2023-02-18 16:01:04|03580|17712|EPA FCMC|273.28M|273280000|1,560.00|5|31.09%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2023-02-18 16:01:06|03581|943348|EPA FALG||||||18|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 16:01:11|03582|17760|EPA SACP||||||12|2023-01-31|15/09/2022|-0.01||104000000||2022-06-30|15/03/2022|0.88||111000000|
2023-02-18 16:01:14|03583|17761|EPA PADI|461.07M|461070000|191.00|6|2.14%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|6.03||42430000|
2023-02-18 16:01:18|03584|943357|EPA FGA|228.51M|228510000|5.49|6,438|-18.55%|24|2023-03-01|15/12/2022|||||2022-12-20|15/09/2022|-0.19||150300000|
2023-02-18 16:01:21|03585|17762|EPA ILSB|17.2M|17200000|9.00|191|30.43%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2023-02-18 16:01:23|03586|40307|EPA CFOA||||||0||
2023-02-18 16:01:28|03587|17763|EPA FINM||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:01:31|03588|17764|EPA LINP|33.58M|33580000|5.95|260|-82.5%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2023-02-18 16:01:33|03589|17765|EPA FIPP||||||14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2023-02-18 16:01:37|03590|41353|EPA FNAC||||||27|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||||2700000000
2023-02-18 16:01:39|03591|17767|EPA BLIM|2.26M|2260000|1.410|147|64.91%|14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2023-02-18 16:01:43|03592|17768|EPA ATLD||||||11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2023-02-18 16:01:46|03593|17769|EPA LOEX|42.75M|42750000|4.56|313|-51.49%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2023-02-18 16:01:48|03594|17770|EPA INEA||||||22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:01:51|03595|17771|EPA FLYP|3.53B|3530000000|82.40|127|-3.74%|28|2023-04-12|15/03/2023|||||2023-02-14|15/12/2022|3.34||204500000|
2023-02-18 16:01:54|03596|17680|EPA MHM||||||10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2023-02-18 16:01:59|03597|17775|EPA SPOE||||||14|2022-11-15|15/06/2022|0.72||3540000||2022-04-29|15/12/2021|-0.02||4560000|
2023-02-18 16:02:01|03598|40318|EPA FOEQ||||||4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2023-02-18 16:02:06|03599|17777|EPA FREY|989.58M|989580000|35.00|175|2.94%|25|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:02:09|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|
2023-02-18 16:02:11|03601|17721|EPA GALIM||||||11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2023-02-18 16:02:14|03602|7709|EPA GAUM|317.74M|317740000|102.00|61|-5.12%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:02:20|03603|943359|EPA GTT|3.66B|3660000000|99.35|103,697|16.81%|30|2023-02-16|15/12/2022|0.6701|0.6701|85300000|75940000|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000
2023-02-18 16:02:22|03604|17779|EPA GEAP|103.8M|103800000|94.50|38|-0.53%|13|2023-01-31|15/09/2022|0.74||17050000||2022-06-30|15/03/2022|1.38||20870000|
2023-02-18 16:02:29|03605|6953|EPA GFCP|8.19B|8190000000|110.10|121,796|-5.74%|31|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000
2023-02-18 16:02:32|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|30.73%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2023-02-18 16:02:36|03607|976469|EPA GNRO||||||24|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-18 16:02:40|03608|19720|EPA GNFT||||||24|2023-05-11|15/03/2023|||||2023-04-13|15/12/2022||-0.83||13570000
2023-02-18 16:02:44|03609|943363|EPA GVI|1.36M|1360000|0.0196|3,852,164|-86.86%|25|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 16:02:47|03610|985893|EPA SIGHT||||||22|2023-04-27|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-18 16:02:50|03611|13102|EPA GETP||||||33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.27||740040000
2023-02-18 16:02:53|03612|7573|EPA GLTN|599.05M|599050000|20.85|21,812|19.83%|30|2023-04-20|15/03/2023|||||2023-03-08|15/12/2022||1.18||350900000
2023-02-18 16:02:56|03613|17899|EPA VLTZ|103.03M|103030000|69.40|820|-53.89%|25|2023-03-28|15/12/2022|||||2023-01-31|15/09/2022|-1.4||56330000|
2023-02-18 16:02:59|03614|7162|EPA CITT||||||28|2023-03-28|15/12/2022|||||2022-10-19|15/09/2022||||
2023-02-18 16:03:03|03615|7214|EPA GFLO|160.68M|160680000|21.0000|8,688|30.43%|27|2023-03-02|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-18 16:03:09|03616|17650|EPA EXA|358.32M|358320000|20.85|10,463|41.64%|27|2023-03-21|15/12/2022|||||2022-10-19|15/09/2022|||28200000|
2023-02-18 16:03:12|03617|17798|EPA IRD||||||11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2023-02-18 16:03:15|03618|17780|EPA JAJP|5.34M|5340000|1.500|1,063|-11.24%|12|2022-12-12|15/09/2022|0.11||14500000||2022-09-12|15/03/2022|-0.02||13780000|
2023-02-18 16:03:18|03619|7529|EPA OPEN||||||25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2023-02-18 16:03:21|03620|7108|EPA PARP||||||28|2023-03-14|15/01/2023|||||2023-01-24|15/10/2022|||201600000|
2023-02-18 16:03:24|03621|17651|EPA GPEP||||||22|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-18 16:03:27|03622|6999|EPA SEBF|5.48B|5480000000|99.80|70,778|-26.29%|33|2023-04-27|15/03/2023||||1916000000|2023-02-22|15/12/2022||||2360000000
2023-02-18 16:03:30|03623|17746|EPA SFPI||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:03:37|03624|7373|EPA GRBT||||||30|2023-04-20|15/03/2023|||||2023-03-22|15/12/2022||||204670000
2023-02-18 16:03:40|03625|17781|EPA GTCN|146.26M|146260000|9.660|13,574|-33.93%|25|2023-03-23|15/12/2022||||61900000|2022-10-27|15/09/2022|||43000000|
2023-02-18 16:03:46|03626|7032|EPA PYHE|103.84M|103840000|3.68|7,997|-24.9%|32|2023-06-07|15/06/2023|||||2023-04-25|15/03/2023||||
2023-02-18 16:03:53|03627|7693|EPA ALHEX||||||28|2023-03-22|15/12/2022||||297600000|2022-11-30|15/09/2022|||216900000|216600000
2023-02-18 16:03:57|03628|7202|EPA HIGH|110.05M|110050000|5.38|9,860|-4.27%|28|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 16:04:00|03629|17851|EPA ALHOP|52.49M|52490000|19.90|733|136.34%|25|2023-02-20|15/12/2022|||||2022-11-10|15/09/2022|||52600000|52600000
2023-02-18 16:04:03|03630|17787|EPA LZTL|11.01M|11010000|1.49|700|-9.7%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2023-02-18 16:04:06|03631|1174519|EPA HDF||||||4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2023-02-18 16:04:08|03632|1175169|EPA I2PO|-|-|8.50|90|-13.97%|0||
2023-02-18 16:04:12|03633|9109|EPA ICAD||||||31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||2.54||965790000
2023-02-18 16:04:17|03634|40319|EPA IDLA|1.65B|1650000000|292.50|2,650|-12.43%|25|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|610000000
2023-02-18 16:04:19|03635|17789|EPA IDVP||||||15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2023-02-18 16:04:22|03636|17790|EPA IGXA||||||22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2023-02-18 16:04:25|03637|6967|EPA IMTP|3.55B|3550000000|42.00|85,990|1.89%|39|2023-04-28|15/03/2023|||||2023-02-16|15/12/2022|||1020000000|1040000000
2023-02-18 16:04:28|03638|17791|EPA FINA||||||11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2023-02-18 16:04:31|03639|17793|EPA ETOF||||||29|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 16:04:34|03640|17795|EPA IPH||||||29|2023-05-10|15/03/2023|||||2023-03-23|15/12/2022||-0.32||14950000
2023-02-18 16:04:37|03641|7175|EPA IPAR|3.86B|3860000000|61.70|30,116|-1.92%|30|2023-04-20|15/03/2023||||102000000|2023-03-01|15/12/2022||||234650000
2023-02-18 16:04:40|03642|17654|EPA ITXA||||||14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2023-02-18 16:04:43|03643|996538|EPA IVAA|234.61M|234610000|5.66|21,604|-47.88%|21|2023-05-16|15/03/2023|||||2023-03-29|15/12/2022||||4150000
2023-02-18 16:04:46|03644|7072|EPA IPN||||||33|2023-04-27|15/03/2023||||715610000|2023-02-09|15/12/2022|2.14|5.00|816400000|805750000
2023-02-18 16:04:51|03645|7040|EPA ISOS|2.56B|2560000000|57.80|52,752|44.86%|33|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|2.86||682100000|695200000
2023-02-18 16:04:58|03646|17800|EPA ITFT|20.96M|20960000|3.650|307|-9.2%|27|2023-04-25|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:05:01|03647|17802|EPA JBOG|117.86M|117860000|8.00|1,586|-30.43%|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2023-02-18 16:05:04|03648|14169|EPA JCQ||||||39|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 16:05:08|03649|7076|EPA JCDX|4.58B|4580000000|21.46|132,065|-15.51%|33|2023-05-11|15/03/2023||||683000000|2023-03-09|15/12/2022||||987600000
2023-02-18 16:05:11|03650|7096|EPA KOF||||||39|2023-04-13|15/02/2023|||||2023-01-30|15/11/2022|2.33||429100000|
2023-02-18 16:05:14|03651|7070|EPA LOIM|6.8B|6800000000|23.87|819,170|-2.09%|32|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.42|1.16|730900000|515640000
2023-02-18 16:05:19|03652|23514|F KORI||||||31|2023-05-17|15/03/2023|||||2023-02-22|15/12/2022||||1200000000
2023-02-18 16:05:24|03653|1155481|EPA FDJ||||||17|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000
2023-02-18 16:05:27|03654|985182|EPA FDEL||||||24|2023-03-23|15/12/2022|||||2022-10-25|15/09/2022|||9700000|
2023-02-18 16:05:30|03655|17809|EPA LACR||||||28|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||||183400000
2023-02-18 16:05:35|03656|668|EPA LAGA|3.02B|3020000000|21.52|14,701|-10.85%|33|2023-04-18|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-18 16:05:39|03657|7150|EPA LAEP|205.11M|205110000|0.3830|119,382|-24.61%|25|2023-05-02|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 16:05:42|03658|7292|EPA LPER|720.52M|720520000|122.00|739|23.23%|28|2023-06-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 16:05:45|03659|7156|EPA LOUP||||||26|2023-05-24|15/02/2023||||1630000000|2023-02-01|15/11/2022|||1490000000|1490000000
2023-02-18 16:05:49|03660|17814|EPA ALBON||||||27|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:05:52|03661|7211|EPA LECS|1.4B|1400000000|37.10|31,380|-9.07%|32|2023-04-27|15/03/2023|||||2023-02-08|15/12/2022|0.23||129900000|133150000
2023-02-18 16:05:55|03662|7266|EPA LDSV||||||28|2023-04-24|15/03/2023|||||2023-02-13|15/12/2022||||49700000
2023-02-18 16:05:58|03663|7063|EPA GFII|1.17B|1170000000|22.10|22,154|-21.35%|33|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.63||391000000
2023-02-18 16:06:01|03664|17812|EPA LNA||||||28|2023-03-29|15/12/2022||||176200000|2022-11-08|15/09/2022|||174350000|168000000
2023-02-18 16:06:04|03665|17852|EPA LBIRD||||||22|2023-04-04|15/12/2022||||66100000|2022-10-24|15/09/2022|||40900000|
2023-02-18 16:06:07|03666|996153|EPA LYS|4.95M|4950000|0.2795|159,201|-79.51%|21|2023-04-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 16:06:10|03667|17829|EPA MRM||||||21|2023-05-04|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 16:06:14|03668|980202|EPA MDM||||||27|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||||351000000
2023-02-18 16:06:20|03669|17817|EPA MFBP|319.91M|319910000|645.00|19|-8.51%|14|2022-10-31|15/06/2022|9.47||61180000||2022-03-31|15/12/2021|21.38||40850000|
2023-02-18 16:06:23|03670|7062|EPA MANP||||||30|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 16:06:27|03671|7253|EPA MATP|797.66M|797660000|105.00|2,895|34.62%|29|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|3.17||235300000|235000000
2023-02-18 16:06:33|03672|13175|EPA MBWS|252.81M|252810000|2.230|12,440|62.18%|28|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 16:06:37|03673|32435|EPA MKEA|29.12M|29120000|0.648|309,215|8.18%|27|2023-04-20|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-18 16:06:41|03674|7068|EPA MAUP|703.51M|703510000|3.545|234,576|32.28%|30|2023-04-20|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-18 16:06:44|03675|943360|EPA MCPHY||||||15|2023-03-07|15/12/2022|||||2022-07-28|15/06/2022|-0.71||5200000|
2023-02-18 16:06:47|03676|7363|EPA MED6||||||23|2023-03-01|15/12/2022|||||2023-02-01|15/09/2022|-0.13||42850000|
2023-02-18 16:06:51|03677|1096116|EPA MEDCL||||||11|2022-12-06|15/09/2022|-0.55||6030000||2022-06-14|15/03/2022|-0.52||2490000|
2023-02-18 16:06:54|03678|17823|EPA MEMS||||||25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022|0.01||2700000|
2023-02-18 16:06:57|03679|6994|EPA MERY|956.38M|956380000|10.27|260,909|-0.96%|32|2023-04-20|15/03/2023|||||2023-02-14|15/12/2022|0.46|0.56|173300000|90780000
2023-02-18 16:07:00|03680|7071|EPA CBLP||||||31|2023-04-25|15/03/2023|||||2023-03-15|15/12/2022||||269800000
2023-02-18 16:07:03|03681|14170|EPA METEX|52.08M|52080000|1.182|62,592|-77.06%|23|2023-05-16|15/03/2023|||||2023-03-28|15/12/2022||||48100000
2023-02-18 16:07:07|03682|6946|EPA MMTP||||||33|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|1.27|1.06|402600000|697000000
2023-02-18 16:07:10|03683|17825|EPA ALMIC|31.58M|31580000|1.150|13,974|-12.88%|25|2023-04-26|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-18 16:07:12|03684|17659|EPA FMONC||||||14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2023-02-18 16:07:15|03685|15242|EBR MONTE|1.28B|1280000000|78.20|25,321|-27.99%|23|2023-05-11|15/03/2023||||24000000|2023-02-09|15/12/2022|1.54|1.04|48200000|21570000
2023-02-18 16:07:18|03686|17830|EPA MUSE||||||10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2023-02-18 16:07:21|03687|1156934|EPA NACON||||||15|2023-03-01|15/12/2022||||41100000|2022-11-30|15/09/2022|0.1||35200000|35200000
2023-02-18 16:07:23|03688|40322|EPA NANOB||||||23|2023-05-18|15/03/2023|||||2023-03-30|15/12/2022||-0.80||1000000
2023-02-18 16:07:27|03689|1088763|EPA NAVYA||||||19|2023-03-31|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:07:32|03690|1097383|EPA NEOEN||||||21|2023-05-02|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 16:07:35|03691|17833|EPA NRO||||||30|2023-05-04|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 16:07:40|03692|7028|EPA NEXS||||||33|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|1.08|3.75|1720000000|1670000000
2023-02-18 16:07:43|03693|7054|EPA NEXI|1.5B|1500000000|27.12|109,723|-24.79%|33|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 16:07:45|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|
2023-02-18 16:07:49|03695|951013|EPA NHOA||||||26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 16:07:55|03696|6972|EPA NCOX|42.92M|42920000|0.86|93,473|-58.35%|30|2023-04-27|15/03/2023||-0.13||800000|2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000
2023-02-18 16:07:58|03697|961657|HE NOKIA||||||27|2023-04-20|15/03/2023||0.077||5760000000|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000
2023-02-18 16:08:00|03698|1161787|EPA NR21|7.38M|7380000|100.00|8|-50.97%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2023-02-18 16:08:04|03699|7109|EPA SONO|505.94M|505940000|6.50|6,120|4.5%|33|2023-05-09|15/03/2023|||||2023-03-16|15/12/2022||||109700000
2023-02-18 16:08:09|03700|17835|EPA SABT||||||26|2023-03-01|15/12/2022||||81700000|2022-12-01|15/09/2022|0.34||173200000|84900000
2023-02-18 16:08:12|03701|17836|EPA OLG|253.68M|253680000|2.97|799,869|45.59%|23|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022|||101000000|101000000
2023-02-18 16:08:15|03702|17837|EPA ORPF||||||25|2023-03-15|15/12/2022|||||2022-10-20|15/09/2022|||54300000|
2023-02-18 16:08:18|03703|943319|EPA OREGE||||||14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2023-02-18 16:08:21|03704|7075|EPA ORP|162.22M|162220000|2.51|2,118,866|-93.43%|32|2023-03-28|15/12/2022||||1200000000|2022-11-08|15/09/2022||4.70|1180000000|1190000000
2023-02-18 16:08:24|03705|949748|EPA OSE||||||14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2023-02-18 16:08:29|03706|943370|EPA PID||||||23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:08:32|03707|17665|EPA PARF|96.54M|96540000|64.00|304|29.55%|23|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-18 16:08:35|03708|7159|EPA PARRO|162.58M|162580000|5.380|6,252|65.54%|31|2023-05-17|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 16:08:38|03709|17844|EPA PASS||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:08:41|03710|17845|EPA PATC||||||23|2023-03-08|15/12/2022|||||2022-10-06|15/09/2022||||
2023-02-18 16:08:45|03711|17666|EPA PCAS||||||25|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-18 16:08:48|03712|17846|EPA GPIF||||||25|2023-03-24|15/12/2022||||64800000|2022-11-30|15/09/2022|||67700000|67700000
2023-02-18 16:08:51|03713|17759|EPA PEUG||||||29|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:08:54|03714|7332|EPA EQSE||||||27|2023-03-24|15/12/2022||||61500000|2022-11-09|15/09/2022|||50100000|
2023-02-18 16:08:57|03715|6947|EPA PVAC||||||30|2023-05-26|15/03/2023|||||2023-01-17|15/12/2022|||351800000|
2023-02-18 16:09:01|03716|7027|EPA PLOF||||||33|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||0.46||2310000000
2023-02-18 16:09:07|03717|17847|EPA PLVP||||||27|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|-0.75||185400000|185400000
2023-02-18 16:09:10|03718|945688|EPA POXEL|24.85M|24850000|0.86|64,542|-75.29%|23|2023-05-17|15/03/2023|||||2023-03-22|15/12/2022||-0.20||600000
2023-02-18 16:09:14|03719|17849|EPA PREP||||||22|2023-04-06|15/12/2022|||||2022-11-15|15/09/2022|||39700000|
2023-02-18 16:09:18|03720|13181|EPA PROAC||||||24|2023-05-03|15/01/2023|||||2022-12-28|15/10/2022||||
2023-02-18 16:09:22|03721|1009128|EPA PWG||||||22|2023-03-15|15/12/2022||||22800000|2022-10-17|15/09/2022|||17200000|
2023-02-18 16:09:25|03722|17667|EPA ALPRG|22.34M|22340000|0.2450|83,373|-22.96%|22|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022|||22080000|22080000
2023-02-18 16:09:28|03723|6992|EPA QDT||||||28|2023-03-27|15/01/2023|||||2022-12-05|15/10/2022|||270000000|255000000
2023-02-18 16:09:31|03724|6996|EPA GENC||||||29|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:09:35|03725|7659|EPA GDSF||||||33|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 16:09:38|03726|7079|EPA RXPA||||||24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-18 16:09:42|03727|6971|EPA RCOP||||||30|2023-06-08|15/03/2023||1.78||270400000|2023-01-27|15/12/2022|||437600000|429720000
2023-02-18 16:09:47|03728|6969|EPA RXL|7.06B|7060000000|23.47|875,870|17.68%|39|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022|1.52||4470000000|4470000000
2023-02-18 16:09:51|03729|7305|EPA ROBF||||||25|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:09:53|03730|1084836|EPA RBO||||||23|2023-03-30|15/12/2022||||83000000|2023-03-22|15/12/2023||||
2023-02-18 16:09:57|03731|17841|EPA ROTH|3.48B|3480000000|47.00|29,528|23.85%|28|2023-05-09|15/03/2023|||||2023-03-14|15/12/2022||3.33||
2023-02-18 16:10:01|03732|7103|EPA RUBF|2.67B|2670000000|26.01|163,132|-12.54%|33|2023-05-04|15/03/2023|||||2023-03-16|15/12/2022||||1960000000
2023-02-18 16:10:04|03733|17857|EPA SABL||||||22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:10:08|03734|7538|EPA SAMS|648.17M|648170000|187.00|196|-7.43%|27|2023-03-10|15/12/2022|||||2022-10-27|15/09/2022|||447500000|
2023-02-18 16:10:15|03735|7014|EPA STDM||||||37|2023-04-20|15/03/2023||3.4||917050000|2023-01-26|15/12/2022|2.19|2.23|890000000|902330000
2023-02-18 16:10:18|03736|7004|EPA SAVEN|853.26M|853260000|62.30|1,069|-4.74%|30|2023-04-24|15/03/2023|||||2023-03-09|15/12/2022||||1820000000
2023-02-18 16:10:21|03737|17705|EPA CBSM|126.8M|126800000|9.95|3,223|2.58%|12|2022-10-31|15/06/2022|2.02||9400000||2022-03-31|15/12/2021|0.64||9360000|
2023-02-18 16:10:25|03738|7007|EPA SCOR||||||39|2023-05-12|15/03/2023||0.828||4200000000|2023-03-02|15/12/2022||0.8517||4360000000
2023-02-18 16:10:28|03739|7073|EPA CCHE|802.37M|802370000|103.60|7,633|56.97%|29|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|||233700000|214200000
2023-02-18 16:10:33|03740|17862|EPA SELER||||||23|2023-05-15|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 16:10:37|03741|943368|EPA SEFER||||||26|2023-04-19|15/03/2023|||||2023-03-02|15/12/2022||||83100000
2023-02-18 16:10:43|03742|6975|EPA SESFd|3.17B|3170000000|7.00|613,917|-2.86%|33|2023-05-04|15/03/2023|||||2023-02-27|15/12/2022||0.33||530450000
2023-02-18 16:10:46|03743|17876|EPA SESL|1.85B|1850000000|117.40|24,064|75.22%|28|2023-03-28|15/12/2022||||152200000|2022-10-27|15/09/2022|||181800000|181800000
2023-02-18 16:10:49|03744|1052409|EPA SMCP|552.6M|552600000|7.31|76,541|3.1%|23|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 16:10:53|03745|17889|EPA SMTPC||||||24|2023-02-20|15/12/2022|||||2022-10-13|15/09/2022|||9150000|
2023-02-18 16:10:59|03746|17776|EPA SFCA|8.71M|8710000|1.710|325|13.25%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2023-02-18 16:11:06|03747|17888|EPA TEIF|346.38M|346380000|20.90|2,090|-28.67%|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-18 16:11:12|03748|6981|EPA EXHO||||||33|2023-04-05|15/02/2023||2.80||11557000000|2023-01-06|15/11/2022|||6330000000|6130000000
2023-02-18 16:11:16|03749|17867|EPA SDTC|3.39M|3390000|1.4900|1,300|117.52%|23|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:11:19|03750|17871|EPA SCLR||||||29|2023-05-03|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 16:11:22|03751|6990|EPA SOIT|5.1B|5100000000|143.00|79,325|-3.57%|33|2023-06-07|15/03/2023||4.91||357230000|2023-01-25|15/12/2022|||274180000|272710000
2023-02-18 16:11:26|03752|7058|EPA LOCAL||||||39|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 16:11:29|03753|943283|EPA S30||||||24|2023-05-10|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 16:11:33|03754|541|EBR SOLB||||||39|2023-05-04|15/03/2023||1.61||3214000000|2023-02-23|15/12/2022||1.56||3200000000
2023-02-18 16:11:36|03755|17873|EPA DAMA||||||31|2023-04-20|15/03/2023|||||2023-03-07|15/12/2022||||334050000
2023-02-18 16:11:39|03756|7100|EPA SOPR|3.32B|3320000000|164.60|24,741|7.58%|33|2023-04-28|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 16:11:42|03757|942438|EPA SPIE|4.27B|4270000000|26.20|217,743|22.77%|27|2023-04-28|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 16:11:45|03758|7380|EPA IISP||||||24|2023-06-06|15/03/2023|||||2023-02-07|15/12/2022|||259300000|249000000
2023-02-18 16:11:49|03759|17874|EPA SQLI||||||28|2023-05-18|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 16:11:52|03760|960709|EPA SRPG|183.59M|183590000|1.607|93,973|-6.02%|24|2023-03-09|15/12/2022|||||2022-10-20|15/09/2022|||135000000|
2023-02-18 16:11:55|03761|17875|EPA DPTP|70.25M|70250000|0.1340|62,811|-2.9%|24|2023-02-13|15/12/2022|||||2022-12-15|15/09/2022|-0||20180000|
2023-02-18 16:11:58|03762|7121|EPA STF||||||30|2023-04-27|15/03/2023|||||2023-03-09|15/12/2022||||1100000000
2023-02-18 16:12:01|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
2023-02-18 16:12:05|03764|7127|EPA SWOR|451.49M|451490000|47.45|3,484|18.63%|29|2023-04-26|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 16:12:08|03765|7091|EPA SDGI|793.73M|793730000|33.10|4,355|-5.83%|28|2023-04-26|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-18 16:12:11|03766|943267|EPA TKTT||||||34|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-18 16:12:14|03767|17880|EPA TYNN|11.06M|11060000|1.210|588|-15.97%|12|2022-09-19|15/06/2022|-0||4230||2022-04-19|15/12/2021|-0.01||4310|
2023-02-18 16:12:17|03768|13166|EPA VANTI||||||31|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||0.00||669580000
2023-02-18 16:12:20|03769|1170143|EPA TE||||||15|2023-05-04|15/03/2023||0.3898||1470000000|2023-03-02|15/12/2022||0.3694||1560000000
2023-02-18 16:12:23|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|-0.03%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2023-02-18 16:12:26|03771|40327|EPA TLVB||||||3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2023-02-18 16:12:29|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2023-02-18 16:12:32|03773|7086|EPA TFFP||||||39|2023-04-27|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-18 16:12:35|03774|7242|EPA THHG|893.11M|893110000|97.10|2,867|-0.72%|25|2023-04-21|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 16:12:38|03775|997440|EPA TKOO||||||17|2023-02-16|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-18 16:12:41|03776|17884|EPA TIPK||||||27|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:12:44|03777|1141916|EBR TITC|1.18B|1180000000|15.50|8,581|15.76%|20|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 16:12:48|03778|7160|EPA TFF|899.72M|899720000|41.50|3,904|38.8%|26|2023-03-29|15/01/2023|||||2023-01-04|15/10/2022|1.74||232600000|
2023-02-18 16:12:51|03779|40315|EPA EGAB|744.75M|744750000|165.50|643|3.76%|15|2023-04-05|15/12/2022|||||2022-11-18|15/09/2022||||
2023-02-18 16:12:55|03780|17887|EPA TETR|55.76M|55760000|7.96|4,633|8.74%|27|2023-05-15|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 16:12:58|03781|7034|EPA TRNG||||||35|2023-05-10|15/03/2023|||||2023-03-16|15/12/2022||||3800000
2023-02-18 16:13:01|03782|7003|EPA TRIA||||||33|2023-05-15|15/02/2023|||||2023-01-04|15/11/2022||||787000000
2023-02-18 16:13:08|03783|6984|EPA UBIP||||||33|2023-05-18|15/03/2023||1.85||473400000|2023-02-16|15/12/2022||1.84|726950000|727240000
2023-02-18 16:13:10|03784|17674|EPA CBQP||||||11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2023-02-18 16:13:13|03785|7145|EPA UFFP||||||25|2023-05-15|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 16:13:18|03786|17892|EPA UTIN||||||11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2023-02-18 16:13:21|03787|7022|EPA VLOF||||||33|2023-04-21|15/03/2023||||5300000000|2023-02-23|15/12/2022||0.87||5260000000
2023-02-18 16:13:24|03788|408|EPA VLLP||||||39|2023-05-18|15/03/2023||-1.38||818330000|2023-03-02|15/12/2022||0.6862||1480000000
2023-02-18 16:13:28|03789|17898|EPA VLS||||||38|2023-05-04|15/03/2023||-0.1475||45350000|2023-03-23|15/12/2022||0.1321||90320000
2023-02-18 16:13:30|03790|1152995|EPA VRLA||||||16|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|1.43|1.38|833900000|843400000
2023-02-18 16:13:34|03791|40320|EPA VMX|69.16M|69160000|0.810|95,820|-25.41%|12|2023-04-19|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 16:13:37|03792|17896|EPA VETO|954.57M|954570000|80.70|3,492|-36.05%|30|2023-04-19|15/03/2023|||||2023-03-23|15/12/2022||||141250000
2023-02-18 16:13:40|03793|13167|EPA VCTP|1.3B|1300000000|29.35|34,563|-23.17%|33|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|1.72||1890000000|1832000000
2023-02-18 16:13:43|03794|7152|EPA VEIL|424.57M|424570000|6.64|6,057|13.7%|23|2023-05-03|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 16:13:46|03795|7066|EPA VILM|1.1B|1100000000|47.90|5,851|-3.91%|32|2023-05-15|15/03/2023|||||2023-02-28|15/12/2022||||554200000
2023-02-18 16:13:50|03796|6977|EPA VIRB||||||32|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||264000000
2023-02-18 16:13:53|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||||
2023-02-18 16:13:57|03798|7177|EPA CGR||||||25|2023-05-11|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 16:14:00|03799|953538|EPA VLTSA|2.24B|2240000000|17.14|61,171|17.72%|25|2023-04-26|15/03/2023|||||2023-03-23|15/12/2022||0.52||
2023-02-18 16:14:03|03800|7444|EPA VRKP||||||29|2023-04-24|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 16:14:06|03801|17872|EPA WAVE||||||26|2023-05-31|15/03/2023||||141000000|2023-01-30|15/12/2022|||139100000|140000000
2023-02-18 16:14:12|03802|6993|EPA MWDP|4.39B|4390000000|101.20|44,784|9.41%|32|2023-04-28|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-18 16:14:14|03803|999060|EPA XFAB||||||17|2023-04-27|15/03/2023||0.19||216000000|2023-02-09|15/12/2022|0.32|0.14|183640000|191860000
2023-02-18 16:14:17|03804|17900|EPA XIL||||||25|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:14:20|03805|389|EPA AIRP|77.97B|77970000000|149.42|762,014|9.34%|34|2023-04-27|15/03/2023||||7200000000|2023-02-16|15/12/2022|2.79|3.78|7480000000|7580000000
2023-02-18 16:14:23|03806|412|EPA AIR||||||39|2023-05-03|15/03/2023||1.36||13300000000|2023-02-16|15/12/2022|2.13|1.75|20640000000|20380000000
2023-02-18 16:14:27|03807|413|EPA ALSO|10.27B|10270000000|27.32|1,388,898|5.73%|33|2023-05-09|15/03/2023||0.37||8607000000|2023-01-26|15/12/2022|||4220000000|4180000000
2023-02-18 16:14:30|03808|6910|AS MT||||||39|2023-05-04|15/03/2023||0.4639||13440000000|2023-02-09|15/12/2022|0.2788|0.3087|15700000000|14350000000
2023-02-18 16:14:34|03809|393|EPA AXAF|67.59B|67590000000|28.32|3,860,806|4.16%|32|2023-05-09|15/03/2023|||||2023-02-23|15/12/2022||1.48||51213000000
2023-02-18 16:14:36|03810|396|EPA BNPP||||||39|2023-05-03|15/03/2023||1.66||12430000000|2023-02-07|15/12/2022|1.73|1.64|12110000000|12200000000
2023-02-18 16:14:40|03811|397|EPA BOUY|11.9B|11900000000|31.77|1,082,886|-2.04%|39|2023-05-16|15/03/2023||-0.35||8204000000|2023-02-23|15/12/2022||1.11||11520000000
2023-02-18 16:14:42|03812|390|EPA CAPP||||||33|2023-05-04|15/03/2023|||||2023-02-21|15/12/2022||5.81||11192000000
2023-02-18 16:14:47|03813|404|EPA CARR||||||33|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|1.85|1.04|25420000000|25190000000
2023-02-18 16:14:50|03814|407|EPA CAGR||||||29|2023-05-10|15/03/2023||0.245||5770000000|2023-02-09|15/12/2022|0.48|0.3015|6030000000|5610000000
2023-02-18 16:14:53|03815|394|EPA DANO||||||33|2023-05-31|15/03/2023||||6720000000|2023-02-22|15/12/2022||1.64||6940000000
2023-02-18 16:14:56|03816|6957|EPA DAST|49.27B|49270000000|37.45|1,363,051|-9.91%|28|2023-04-26|15/03/2023||0.2738||1450000000|2023-02-02|15/12/2022|0.34|0.325|1580000000|1550000000
2023-02-18 16:14:59|03817|395|EPA ENGIE||||||38|2023-05-11|15/03/2023||||58446000000|2023-02-21|15/12/2022||0.6018||19940000000
2023-02-18 16:15:02|03818|405|EPA ESLX|77.47B|77470000000|174.60|476,947|5.03%|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||2.96||6100000000
2023-02-18 16:15:06|03819|6964|EPA EUFI|13.08B|13080000000|67.92|429,560|-21.48%|34|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||1.86||1740000000
2023-02-18 16:15:11|03820|6987|EPA HRMS||||||33|2023-04-14|15/03/2023||||3130000000|2023-02-17|15/12/2022|32.09|11.12|2990000000|2810000000
2023-02-18 16:15:14|03821|670|EPA PRTP||||||33|2023-04-25|15/03/2023||||5230000000|2023-02-15|15/12/2022|13.22|16.53|5280000000|5460000000
2023-02-18 16:15:18|03822|400|EPA OREP||||||33|2023-05-31|15/03/2023||||9820000000|2023-02-09|15/12/2022|5.14|5.14|10320000000|10180000000
2023-02-18 16:15:21|03823|7059|EPA LEGD||||||39|2023-05-04|15/03/2023||1.1||2110000000|2023-02-09|15/12/2022|0.98|0.9773|2190000000|2110000000
2023-02-18 16:15:25|03824|399|EPA LVMH||||||33|2023-04-19|15/03/2023||||19460000000|2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000
2023-02-18 16:15:28|03825|411|EPA MICP|21.61B|21610000000|30.34|1,546,725|-12.85%|33|2023-04-26|15/03/2023||||6870000000|2023-02-13|15/12/2022|1.62|1.79|7860000000|7640000000
2023-02-18 16:15:32|03826|409|EPA ORAN|28.51B|28510000000|10.71|7,580,483|-2.05%|39|2023-04-26|15/03/2023||0.25||10740000000|2023-02-16|15/12/2022|0.45|0.45|11350000000|11180000000
2023-02-18 16:15:35|03827|406|EPA PERP|50.6B|50600000000|194.95|391,562|0.91%|33|2023-04-20|15/03/2023||||2690000000|2023-02-16|15/12/2022|5.51|5.02|3810000000|3630000000
2023-02-18 16:15:41|03828|6979|EPA PUBP||||||33|2023-04-20|15/03/2023||||3132000000|2023-02-02|15/12/2022|2.69|3.41|3460000000|3310000000
2023-02-18 16:15:44|03829|419|EPA RENA|11.18B|11180000000|42.21|1,468,622|16.15%|33|2023-04-20|15/03/2023||||11180000000|2023-02-16|15/12/2022||2.85|15490000000|14850000000
2023-02-18 16:15:47|03830|6991|EPA SAF||||||33|2023-04-26|15/03/2023|||||2023-02-17|15/12/2022||2.27||5440000000
2023-02-18 16:15:51|03831|403|EPA SGOB|28.61B|28610000000|54.52|1,261,174|-11.79%|33|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||2.49||12840000000
2023-02-18 16:15:54|03832|414|EPA SASY|111.01B|111010000000|89.10|1,776,816|-4.34%|39|2023-04-27|15/03/2023||1.99||10580000000|2023-02-03|15/12/2022|1.71|1.71|10730000000|11140000000
2023-02-18 16:15:57|03833|401|EPA SCHN|86.65B|86650000000|156.26|844,833|6.73%|33|2023-04-27|15/03/2023||||7910000000|2023-02-16|15/12/2022||3.52|9320000000|8730000000
2023-02-18 16:16:00|03834|410|EPA SOGN|23.36B|23360000000|27.86|3,433,829|-15.55%|31|2023-05-12|15/03/2023||0.6186||7060000000|2023-02-08|15/12/2022|1.28|1.12|6890000000|6430000000
2023-02-18 16:16:02|03835|1169015|BIT STLAM|51.19B|51190000000|15.95|3,502,758|-5.42%|10|2023-05-03|15/03/2023||||42220000000|2023-02-22|15/12/2022||1.29||46170000000
2023-02-18 16:16:07|03836|417|EPA STM||||||39|2023-04-26|15/03/2023||0.943||4110000000|2023-01-26|15/12/2022|1.32|1.13|4420000000|4460000000
2023-02-18 16:16:10|03837|7087|EPA TEPRF|15.1B|15100000000|255.50|203,305|-18.89%|33|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022|6.2|7.58|2150000000|2210000000
2023-02-18 16:16:13|03838|6952|EPA TCFP||||||33|2023-05-05|15/03/2023|||||2023-03-08|15/12/2022||4.02||9093000000
2023-02-18 16:16:16|03839|416|EPA TTEF|155.86B|155860000000|58.66|5,397,133|15.81%|39|2023-04-27|15/03/2023||2.84||60530000000|2023-02-08|15/12/2022|2.97|3.07|63950000000|74010000000
2023-02-18 16:16:19|03840|420|EPA VIE||||||34|2023-05-04|15/03/2023|||||2023-03-02|15/12/2022||0.52||9700000000
2023-02-18 16:16:22|03841|418|EPA SGEF|61.51B|61510000000|109.54|888,919|7.2%|33|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022|4.1|3.93|16460000000|16370000000
2023-02-18 16:16:26|03842|415|EPA VIV||||||39|2023-05-19|15/03/2023|||||2023-03-08|15/12/2022||0.18||5338000000
2023-02-18 16:16:29|03843|671|AS URW||||||29|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022|0.94|4.16|3000000000|1307000000
2023-02-18 16:16:32|03844|953852|EPA WLN||||||29|2023-04-26|15/03/2023||||1060000000|2023-02-21|15/12/2022||1.26||1160000000
2023-02-18 16:16:35|03845|6576|LON III|15.64B|15640000000|1,645.00|2,052,426|24.57%|26|2023-05-18|15/03/2023|||||2023-01-26|15/12/2022||||
2023-02-18 16:16:37|03846|6635|LON 3IN|2.95B|2950000000|320.50|775,675|-6.01%|15|2023-05-08|15/03/2023|||||2022-11-08|15/09/2022||||
2023-02-18 16:16:41|03847|28357|LON FOUR||||||24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:16:43|03848|9048|LON 888||||||22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000
2023-02-18 16:16:46|03849|14006|LON BAG|605.84M|605840000|544.00|128,622|8.58%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2023-02-18 16:16:49|03850|6750|LON ASL||||||15|2023-01-26|15/12/2022|-1.81||-142600000||2022-07-25|15/06/2022|-2.8||-236400000|
2023-02-18 16:16:51|03851|6583|LON ABDN||||||31|2023-05-03|15/03/2023|||||2023-02-28|15/12/2022||5.43||725380000
2023-02-18 16:16:55|03852|6658|LON ADML|6.81B|6810000000|2,244.0|593,185|-20.39%|29|2023-03-08|15/12/2022||69.60||937230000|2022-11-07|15/09/2022||||
2023-02-18 16:16:57|03853|1115734|LON AJBA|1.38B|1380000000|335.20|685,823|5.01%|13|2023-05-25|15/03/2023||0.069|||2023-03-01|15/12/2022||||
2023-02-18 16:16:59|03854|6820|LON ATST|2.97B|2970000000|1,022.00|264,895|4.5%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2023-02-18 16:17:02|03855|942426|LON ACI||||||11|2021-05-24|15/12/2020|||||2021-01-14|15/06/2020|0.06||36200000|
2023-02-18 16:17:05|03856|6603|LON AAL|38.83B|38830000000|3,209.5|2,515,279|-7.95%|33|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||1.63||24157000000
2023-02-18 16:17:08|03857|6633|LON ANTO||||||25|2023-04-19|15/03/2023|||||2023-02-21|15/12/2022||0.0043||4179000000
2023-02-18 16:17:10|03858|954886|LON APAX|883.98M|883980000|179.00|431,006|-13.32%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2023-02-18 16:17:12|03859|963710|LON ASCL|1.17B|1170000000|267.60|2,557,955|-16.64%|26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:17:15|03860|6678|LON ASHM|1.75B|1750000000|266.20|1,489,464|-1.11%|33|2023-04-17|15/03/2023|||||2023-02-08|15/12/2022|0.06|9.80|104900000|140300000
2023-02-18 16:17:20|03861|6836|LON AHT|24.6B|24600000000|5,630.0|705,462|14.45%|37|2023-03-07|15/01/2023||0.88||2345000000|2022-12-06|15/10/2022||0.95||2509000000
2023-02-18 16:17:22|03862|6625|LON ABF||||||30|2023-04-25|15/03/2023||60.83||8972000000|2023-01-24|15/12/2022|||6700000000|
2023-02-18 16:17:25|03863|7351|LON AGRP||||||25|2023-01-16|15/12/2022|||||2022-11-22|15/09/2022|0.01||75800000|
2023-02-18 16:17:28|03864|1096186|LON AML|1.39B|1390000000|198.15|1,361,787|-82.69%|22|2023-05-03|15/03/2023||-0.0695||390100000|2023-03-01|15/12/2022||-0.2283||499470000
2023-02-18 16:17:31|03865|6565|Astrazeneca Stock Price - I||||||40|2023-04-28|15/03/2023||1.75||10800000000|2023-02-09|15/12/2022|1.38|1.34|11210000000|11250000000
2023-02-18 16:17:38|03866|948335|LON AUTOA|5.52B|5520000000|600.20|2,420,919|-5.33%|20|2023-05-24|15/03/2023||12.18||241090000|2023-03-01|15/12/2022||||
2023-02-18 16:17:40|03867|1075230|OTC AVASF||||||13|2023-02-23|15/12/2022||0.14||460790000|2022-08-09|15/06/2022||0.18||465050000
2023-02-18 16:17:43|03868|6821|BS AVVl|9.72B|9720000000|3,220.5|306,508|19.85%|25|2023-06-06|15/03/2023||68.38||798580000|2023-03-01|15/12/2022||||
2023-02-18 16:17:46|03869|6810|LON AGT|984.79M|984790000|204.00|573,592|3.82%|14|2022-11-08|15/09/2022|-0.23||-107200000||2022-06-09|15/03/2022|0.01||11530000|
2023-02-18 16:17:49|03870|6615|LON AV||||||29|2023-03-09|15/12/2022||24.09||24398000000|2022-11-09|15/09/2022||||
2023-02-18 16:17:52|03871|949036|LON BMEB||||||26|2023-01-05|15/12/2022|||1570000000||2022-11-10|15/09/2022|0.16|14.15|2310000000|2239000000
2023-02-18 16:17:55|03872|6690|LON BAB||||||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
2023-02-18 16:17:58|03873|6632|LON BAES|27.23B|27230000000|893.80|5,793,012|50.37%|22|2023-02-23|15/12/2022||29.43||12187000000|2022-11-30|15/09/2022||||
2023-02-18 16:18:01|03874|27919|LON BGFD||||||15|2023-03-21|15/02/2023|||||2022-10-19|15/08/2022|-0.16||-10650000|
2023-02-18 16:18:04|03875|1055838|LON BAKK|633.54M|633540000|109.00|233,600|-9.92%|26|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 16:18:07|03876|6588|LON BALF|2.1B|2100000000|364.20|1,406,310|50.25%|20|2023-03-08|15/12/2022|||||2022-08-17|15/06/2022|0.157||4140000000|
2023-02-18 16:18:14|03877|28003|LON BGEO|1.3B|1300000000|2,885.00|90,152|85.65%|31|2023-05-17|15/03/2023|||||2023-02-16|15/12/2022|13.61||584900000|
2023-02-18 16:18:16|03878|6554|LON BNKR||||||19|2023-01-18|15/10/2022|-0.07||-81270000||2022-06-27|15/04/2022|-0.07||-82560000|
2023-02-18 16:18:23|03879|282|LON BARC|27.47B|27470000000|173.50|37,603,064|-9.94%|33|2023-04-27|15/03/2023||0.1123||7050000000|2023-02-15|15/12/2022|0.065|0.0602|5800000000|5970000000
2023-02-18 16:18:26|03880|6613|LON BDEV||||||28|2023-05-03|15/03/2023|||||2023-02-08|15/12/2022|0.37||2783900000|2315000000
2023-02-18 16:18:29|03881|27934|LON BBGIB|1.08B|1080000000|152.20|1,022,265|-11.92%|15|2023-03-29|15/12/2022|||||2022-08-25|15/06/2022|0.13||128300000|
2023-02-18 16:18:32|03882|6867|LON BEZG|4.55B|4550000000|683.50|2,539,833|41.45%|20|2023-05-12|15/03/2023|||||2023-03-02|15/12/2022||0.09||2702000000
2023-02-18 16:18:35|03883|6567|LON BWY||||||28|2023-03-28|15/01/2023||||1755000000|2022-12-28|15/10/2022||||
2023-02-18 16:18:37|03884|13127|LON BKGH||||||15|2023-06-20|15/04/2023|||||2022-12-09|15/10/2022|1.98||1200000000|1163000000
2023-02-18 16:18:42|03885|6617|||||||32|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||1.6||29574000000
2023-02-18 16:18:46|03886|6801|LON BYG||||||26|2023-01-12|15/12/2022|||48100000|48100000|2022-11-21|15/09/2022|0.03|23.08|93820000|56640000
2023-02-18 16:18:51|03887|14094|LON BRSC||||||15|2023-04-27|15/02/2023|||||2022-11-03|15/08/2022|-3.19||-151400000|
2023-02-18 16:18:54|03888|14018|LON BRWM||||||19|2023-03-06|15/12/2022|||||2022-08-17|15/06/2022|-0.07||-5050000|
2023-02-18 16:18:58|03889|14033|LON BCPT|592.81M|592810000|84.70|1,203,948|-22.86%|21|2023-04-17|15/12/2023|||||2022-09-28|15/06/2023||||
2023-02-18 16:19:01|03890|27900|LON GSCT||||||14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2023-02-18 16:19:03|03891|6806|LON BOY|1.22B|1220000000|642.50|222,385|-14.62%|31|2023-04-26|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 16:19:11|03892|284|LON BP|101.06B|101060000000|559.90|35,438,338|40.71%|30|2023-05-02|15/03/2023||0.2612||54150000000|2023-02-07|15/12/2022|0.2644|0.2798|69260000000|55390000000
2023-02-18 16:19:15|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|69.16%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2023-02-18 16:19:18|03894|279|LON BATS|70.27B|70270000000|3,162.0|2,884,261|-7.96%|30|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022|371.4|203.25|27660000000|15177000000
2023-02-18 16:19:22|03895|6672|LON BLND|4.14B|4140000000|447.70|2,670,653|-16.97%|25|2023-05-17|15/03/2023||12.93||158560000|2023-02-13|15/12/2022||||
2023-02-18 16:19:28|03896|6644|LON BVIC||||||36|2023-05-16|15/03/2023||21.40||365000000|2023-01-26|15/12/2022|||411000000|409000000
2023-02-18 16:19:31|03897|6719|LON BT||||||29|2023-05-18|15/03/2023||0.0714||5160000000|2023-02-02|15/12/2022|0.0428|0.0495|5210000000|5270000000
2023-02-18 16:19:34|03898|6610|LON BNZL||||||27|2023-04-26|15/03/2023|||||2023-02-27|15/12/2022||96.29||6452000000
2023-02-18 16:19:37|03899|6611|LON BRBY||||||27|2023-05-18|15/03/2023||72.31||1737000000|2023-01-18|15/12/2022|||756000000|803000000
2023-02-18 16:19:39|03900|6631|LON CNE||||||19|2023-03-06|15/12/2022||0.05||126000000|2022-09-06|15/06/2022||0.06||171000000
2023-02-18 16:19:42|03901|6757|LON CLDN|1.95B|1950000000|3,590.0|31,332|2.71%|19|2022-11-22|15/09/2022|2.19||131600000||2022-05-26|15/03/2022|4.62||264500000|
2023-02-18 16:19:48|03902|6604|LON CPI||||||29|2023-03-16|15/12/2022||0.77||1317000000|2022-11-30|15/09/2022||||
2023-02-18 16:19:51|03903|14019|LON CAPCC|1.04B|1040000000|122.90|2,028,347|-27.02%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2023-02-18 16:19:55|03904|942375|LON CARDC|342.64M|342640000|99.70|994,983|81.27%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2023-02-18 16:19:58|03905|6746|LON CCL|11.81B|11810000000|848.2|1,011,193|-44.72%|39|2023-03-23|15/02/2023||-0.6046||4310000000|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000
2023-02-18 16:20:03|03906|14020|LON CEY|1.17B|1170000000|101.75|4,943,280|7.49%|29|2023-03-14|15/12/2022||0.07||414000000|2022-07-20|15/06/2022||0.07||390000000
2023-02-18 16:20:06|03907|6574|LON CNA|6.05B|6050000000|105.05|28,514,698|35.51%|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000
2023-02-18 16:20:12|03908|28317|LON CINE||||||16|2023-03-15|15/12/2022||0.02||1962000000|2022-09-22|15/06/2022||-0.05||1745000000
2023-02-18 16:20:15|03909|6863|LON CTY|2.06B|2060000000|429.50|799,457|5.53%|19|2023-02-16|15/12/2022|0.14||73410000||2022-09-19|15/06/2022|-0.04||-11750000|
2023-02-18 16:20:17|03910|28600|LON CKN|958.25M|958250000|3,135.0|62,567|-7.93%|18|2023-03-06|15/12/2022|||||2022-08-08|15/06/2022|0.98||266700000|
2023-02-18 16:20:20|03911|25635|F CBRO||||||27|2023-03-14|15/01/2023||58.62|||2022-11-17|15/10/2022||||
2023-02-18 16:20:25|03912|6882|LON CLSH|622.83M|622830000|156.00|460,740|-26.07%|20|2023-03-14|15/12/2022|||||2022-08-10|15/06/2022|0.04||68300000|
2023-02-18 16:20:28|03913|946350|LON COA||||||16|2023-03-01|15/12/2022||0.04|||2022-08-02|15/06/2022||||
2023-02-18 16:20:34|03914|42596|LON CCH||||||32|2023-05-04|15/03/2023||||1880000000|2023-02-14|15/12/2022|0.6826|0.6515|2290000000|2080000000
2023-02-18 16:20:38|03915|6738|LON CPG||||||32|2023-05-10|15/03/2023||40.13||6560000000|2023-02-10|15/12/2022||20.00||6440000000
2023-02-18 16:20:41|03916|6756|LON CCC|2.56B|2560000000|2,258.00|214,452|-17.17%|32|2023-03-20|15/12/2022||91.40||3085000000|2022-10-28|15/09/2022|||1460000000|1463872000000
2023-02-18 16:20:44|03917|1055938|LON GLO||||||17|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-18 16:20:47|03918|992768|LON CTEC||||||18|2023-03-03|15/12/2022||0.06||1009000000|2022-11-10|15/09/2022||||
2023-02-18 16:20:50|03919|963708|LON CSPC||||||17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2023-02-18 16:20:53|03920|14024|LON CWK|1.61B|1610000000|3,004.0|75,981|-18.55%|25|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022|0.92||1120000000|
2023-02-18 16:20:56|03921|44417|LON CRST|607.03M|607030000|237.00|705,202|-25.61%|30|2023-03-29|15/01/2023|||||2023-01-17|15/10/2022||17.60||522000000
2023-02-18 16:20:59|03922|6664|LON CRH|29.02B|29020000000|3,905.0|637,186|7.04%|28|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||16481000000
2023-02-18 16:21:02|03923|6710|LON CRDA||||||32|2023-03-07|15/12/2022||106.16||922130000|2022-11-01|15/09/2022|||0.00|290000000
2023-02-18 16:21:09|03924|14023|LON CURY||||||24|2023-02-17|15/01/2023|||||2022-12-15|15/10/2022|-0.51||4470000000|
2023-02-18 16:21:11|03925|23449|LON DCC||||||19|2023-05-15|15/03/2023|||||2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000
2023-02-18 16:21:15|03926|32416|LON DPH|3.49B|3490000000|3,064.0|370,193|-21.64%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2023-02-18 16:21:18|03927|6850|LON DLN||||||19|2023-02-22|15/12/2022||54.14||121710000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2023-02-18 16:21:21|03928|6584|LON DGE|80.52B|80520000000|3,560.5|3,205,467|-1.53%|20|2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000|2022-11-30|15/09/2022||||
2023-02-18 16:21:23|03929|32417|LON DPLM|3.56B|3560000000|2,864.00|187,077|9.31%|20|2023-05-15|15/03/2023|||||2022-11-21|15/09/2022|0.47||564300000|
2023-02-18 16:21:26|03930|32420|LON DLGD||||||31|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022||7.31||1475000000
2023-02-18 16:21:33|03931|8923|LON DOM|1.3B|1300000000|309.40|726,348|-17.18%|34|2023-03-09|15/12/2022||20.70|||2022-11-10|15/09/2022|||344700000|
2023-02-18 16:21:36|03932|6689|LON DRX|2.73B|2730000000|676.50|1,655,048|10.09%|30|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:21:40|03933|6787|LON SMDS||||||27|2023-06-21|15/04/2023||0.1969||4162000000|2023-03-29|15/01/2023||||
2023-02-18 16:21:43|03934|14027|LON DNLM||||||33|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|0.46|47.80|478300000|478000000
2023-02-18 16:21:46|03935|288|LON EZJ||||||33|2023-05-18|15/03/2023|||||2023-01-25|15/12/2022|||1470000000|1360000000
2023-02-18 16:21:48|03936|6807|LON EDIN||||||14|2022-11-23|15/09/2022|-0.82||-131900000||2022-05-26|15/03/2022|0.23||46720000|
2023-02-18 16:21:52|03937|6833|LON RS1R||||||15|2023-05-22|15/03/2023||28.20||119000000|2022-11-03|15/09/2022|0.3||1460000000|
2023-02-18 16:21:59|03938|14031|LON ELM|727.71M|727710000|124.70|1,424,986|-7.83%|23|2023-03-01|15/12/2022||0.05||439000000|2022-10-26|15/09/2022||||
2023-02-18 16:22:01|03939|1073054|LON ENOG||||||7|2023-03-22|15/12/2022|||||2022-08-31|15/06/2022||||
2023-02-18 16:22:04|03940|28449|LON ENT|8.24B|8240000000|1,397.50|1,903,957|-17.75%|27|2023-04-19|15/03/2023|||||2023-03-09|15/12/2022||24.97||2215000000
2023-02-18 16:22:07|03941|960677|LON EQN||||||21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2023-02-18 16:22:12|03942|6789|LON ESNT||||||30|2023-05-03|15/03/2023|||||2023-03-22|15/12/2022||||360500000
2023-02-18 16:22:17|03943|6869|LON ERM|1.58B|1580000000|1,460.00|1,156,889|57.33%|33|2023-05-17|15/03/2023|||||2023-02-02|15/12/2022||||
2023-02-18 16:22:20|03944|27918|LON EOTE|782.07M|782070000|777.00|115,239|7.92%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2023-02-18 16:22:24|03945|14617|LON EVRE||||||21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2023-02-18 16:22:27|03946|13120|LON EXPN|27.21B|27210000000|2,989.0|1,147,426|3.39%|17|2023-05-16|15/03/2023||0.71||3401000000|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000
2023-02-18 16:22:31|03947|6594|LON FCIT|5B|5000000000|963.00|387,853|12.11%|15|2023-03-08|15/12/2022|||||2022-07-25|15/06/2022|-1.2||-605600000|
2023-02-18 16:22:33|03948|942422|LON FDM||||||22|2023-03-08|15/12/2022||20.30||174600000|2022-11-30|15/09/2022||||
2023-02-18 16:22:36|03949|6562|LON FERG|22.12B|22120000000|12,320.0|797,152|10.94%|25|2023-06-13|15/04/2023||2.14||6890000000|2023-03-07|15/01/2023||1.97||6710000000
2023-02-18 16:22:39|03950|6846|LON FXPO|844.44M|844440000|143.30|724,307|-47.78%|24|2023-04-06|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 16:22:44|03951|14034|LON FCSS|1.32B|1320000000|270.50|932,079|-9.83%|14|2022-12-01|15/09/2022|-0.23||-102600000||2022-05-31|15/03/2022|-0.76||-377600000|
2023-02-18 16:22:47|03952|7104|LON FEV|1.42B|1420000000|346.00|449,453|10.02%|19|2023-03-16|15/12/2022|||||2022-07-25|15/06/2022|-0.43||-168700000|
2023-02-18 16:22:50|03953|14038|LON FSV|909.75M|909750000|280.50|433,793|-7.27%|20|2023-04-27|15/02/2023|||||2022-11-07|15/08/2022|||5510000|
2023-02-18 16:22:52|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2023-02-18 16:22:55|03955|27941|LON FGT||||||14|2022-12-08|15/09/2022|-0.33||-65150000||2022-05-16|15/03/2022|-0.21||-39930000|
2023-02-18 16:22:58|03956|6708|LON FGP||||||21|2023-06-12|15/03/2023||5.30||2785000000|2023-03-01|15/12/2022||||
2023-02-18 16:23:01|03957|6858|LON FLTRF||||||31|2023-05-03|15/03/2023||||2150000000|2023-03-08|15/12/2022||1.08||2280000000
2023-02-18 16:23:03|03958|49814|LON FSFL||||||15|2023-03-07|15/12/2022|||||2022-09-14|15/06/2022|0.19||120200000|
2023-02-18 16:23:09|03959|6772|LON FRAS|3.54B|3540000000|769.50|765,193|10.48%|28|2023-02-16|15/01/2023|||||2022-12-08|15/10/2022|0.45||2640000000|
2023-02-18 16:23:11|03960|10522|LON FRES||||||24|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||0.041||1728000000
2023-02-18 16:23:14|03961|949092|LON FUTR||||||28|2023-05-19|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-18 16:23:18|03962|6784|LON GFRD||||||27|2023-03-08|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:23:21|03963|50668|LON GAW|3.09B|3090000000|9,410.0|60,456|21.18%|26|2023-05-03|15/02/2023|||||2023-01-10|15/11/2022|2.02||212300000|
2023-02-18 16:23:23|03964|27942|LON GCPI|847.64M|847640000|95.40|946,965|-8.62%|14|2022-12-14|15/09/2022|0.04||39930000||2022-06-21|15/03/2022|0.12||117600000|
2023-02-18 16:23:26|03965|949071|LON DIGS||||||13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2023-02-18 16:23:29|03966|14039|LON FEML||||||5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2023-02-18 16:23:35|03967|940919|LON GENG|785.94M|785940000|315.00|473,436|-39.66%|26|2023-03-14|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-18 16:23:38|03968|291|LON GNS||||||26|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:23:42|03969|6612|LON GSK||||||39|2023-04-26|15/03/2023||0.3654||6580000000|2023-02-01|15/12/2022|0.366|0.2217|7380000000|7230000000
2023-02-18 16:23:50|03970|13811|LON GLEN|63.69B|63690000000|509.70|39,877,111|23.63%|24|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|1.33|0.58|255984000000|139668000000
2023-02-18 16:23:53|03971|6623|LON GOG||||||20|2023-02-22|15/06/2022|||||2022-04-27|15/12/2021|0.85||1800000000|
2023-02-18 16:23:55|03972|50663|LON GFTU_u|2.11B|2110000000|955.30|585,713|-9.19%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2023-02-18 16:23:58|03973|6844|LON GRI||||||30|2023-05-11|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-18 16:24:01|03974|6665|LON GPEG||||||16|2023-05-23|15/03/2023||4.96||45240000|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000
2023-02-18 16:24:03|03975|50660|LON UKWG|3.74B|3740000000|160.90|3,453,802|14.93%|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2023-02-18 16:24:06|03976|27822|LON GNC|387.93M|387930000|77.05|2,193,477|-43.88%|32|2023-05-22|15/03/2023||0.20||917000000|2023-01-26|15/12/2022|||463000000|
2023-02-18 16:24:10|03977|6818|LON GRG||||||24|2023-05-16|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-18 16:24:13|03978|6768|LON HLMA||||||19|2023-06-15|15/03/2023||36.96||867080000|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000
2023-02-18 16:24:15|03979|6621|LON HMSO||||||19|2023-03-02|15/12/2022||1.06||101550000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2023-02-18 16:24:18|03980|6718|LON HBR|2.48B|2480000000|294.90|4,282,560|-16.84%|19|2023-03-09|15/12/2022||0.27||2687000000|2022-09-21|15/06/2022||0.74||2527000000
2023-02-18 16:24:21|03981|1116140|LON HVPD|2.04B|2040000000|25.70|1,621|-31.05%|13|2022-10-27|15/07/2022|-1.35||-99990000||2022-05-27|15/01/2022|5||406100000|
2023-02-18 16:24:26|03982|6580|LON HRGV||||||33|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.33|25.10|350000000|292700000
2023-02-18 16:24:30|03983|6739|LON HAYS|2B|2000000000|124.30|2,644,118|-14.04%|30|2023-04-14|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 16:24:35|03984|14103|LON HSL||||||15|2023-01-26|15/11/2022|-1.34||-97110000||2022-08-04|15/05/2022|-2.05||-149900000|
2023-02-18 16:24:39|03985|14044|LON HRI|1.18B|1180000000|1,898.00|79,665|-5.01%|17|2023-02-20|15/12/2022|0.56||42640000||2022-07-18|15/06/2022|-6.91||-433000000|
2023-02-18 16:24:41|03986|28265|LON HGT||||||15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2023-02-18 16:24:44|03987|14041|LON HICL|3.28B|3280000000|161.80|2,622,468|-6.69%|18|2023-05-23|15/03/2023|||||2022-11-23|15/09/2022|0.05||104500000|
2023-02-18 16:24:47|03988|6589|LON HIK||||||19|2023-02-23|15/12/2022||0.82||1266000000|2022-08-04|15/06/2022||0.95||1215000000
2023-02-18 16:24:51|03989|28078|LON HILS|1.08B|1080000000|1,350.00|123,640|-9.52%|32|2023-05-11|15/03/2023||0.3|||2023-03-08|15/12/2022||0.4032||366700000
2023-02-18 16:24:53|03990|28224|LON HFG||||||25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2023-02-18 16:24:57|03991|6749|LON HSX||||||26|2023-05-09|15/03/2023|||||2023-03-08|15/12/2022||24.79||1879000000
2023-02-18 16:24:59|03992|6564|LON HOCM|333.25M|333250000|64.85|1,808,441|-37.64%|24|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||-0.0233||362000000
2023-02-18 16:25:02|03993|6827|LON HSV||||||16|2023-05-22|15/03/2023|||||2022-11-22|15/09/2022|0.05||714400000|
2023-02-18 16:25:05|03994|13138|LON HWDN||||||27|2023-05-19|15/03/2023|||||2023-02-23|15/12/2022||35.50||1315000000
2023-02-18 16:25:08|03995|280|LON HSBA||||||35|2023-05-05|15/03/2023||0.2181||12740000000|2023-02-21|15/12/2022||0.1765||11970000000
2023-02-18 16:25:13|03996|6723|LON HTG||||||23|2023-03-02|15/12/2022||0.07||330510000|2022-12-15|15/09/2022||||
2023-02-18 16:25:21|03997|13812|LON ICAG||||||39|2023-05-05|15/03/2023||-0.1||5780000000|2023-02-24|15/12/2022||-0.0119||6200000000
2023-02-18 16:25:23|03998|960682|LON IBST||||||15|2023-03-07|15/12/2022|||||2022-08-02|15/06/2022|0.1||259300000|
2023-02-18 16:25:26|03999|27981|LON ICGT||||||15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2023-02-18 16:25:29|04000|6688|LON IGG|3.34B|3340000000|804.00|931,084|4.08%|32|2023-05-03|15/02/2023|||||2023-01-26|15/11/2022|0.46|45.30|523800000|
2023-02-18 16:25:32|04001|6716|LON IMI||||||30|2023-05-31|15/03/2023||||475000000|2023-03-03|15/12/2022||54.95||563000000
2023-02-18 16:25:35|04002|6569|LON IMB||||||32|2023-05-10|15/03/2023||119.70||4248000000|2023-03-01|15/12/2022||||
2023-02-18 16:25:38|04003|6722|LON INCH||||||31|2023-03-02|15/12/2022||||2199000000|2022-10-27|15/09/2022|||2100000000|2199000000
2023-02-18 16:25:41|04004|6673|LON INF||||||20|2023-03-09|15/12/2022||15.32||1296000000|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000
2023-02-18 16:25:45|04005|1072029|LON IHPI||||||13|2023-05-24|15/03/2023|||||2022-12-14|15/09/2022|0.06||66570000|
2023-02-18 16:25:48|04006|283|LON IHG|9.79B|9790000000|5,594.0|466,209|10.12%|26|2023-05-05|15/03/2023|||||2023-02-21|15/12/2022||0.0918||1376000000
2023-02-18 16:25:50|04007|6741|LON ICP||||||18|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.12|58.70|262800000|191200000
2023-02-18 16:25:54|04008|6696|LON ITRK|7.23B|7230000000|4,490.0|316,953|-13.55%|32|2023-02-28|15/12/2022||120.99||1703000000|2022-11-24|15/09/2022|||1140000000|
2023-02-18 16:25:59|04009|14048|LON INPP|2.89B|2890000000|151.20|2,472,474|-8.16%|29|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:26:02|04010|6595|LON INVP|5.28B|5280000000|546.40|1,426,866|36.94%|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
2023-02-18 16:26:05|04011|28602|LON IPO||||||19|2023-03-14|15/12/2022|||||2022-08-03|15/06/2022|-0.3||-288000000|
2023-02-18 16:26:08|04012|6735|LON ITV|3.55B|3550000000|89.00|10,488,504|-24.54%|33|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||6.97||1101000000
2023-02-18 16:26:11|04013|6765|LON IWG||||||33|2023-04-25|15/03/2023|||||2023-03-07|15/12/2022||-0.80||1442000000
2023-02-18 16:26:18|04014|6630|LON JDW||||||15|2023-03-16|15/01/2023|||||2022-10-03|15/07/2022|0.24||933100000|
2023-02-18 16:26:21|04015|6706|LON SBRY||||||33|2023-04-27|15/03/2023||10.00||14804000000|2023-04-27|15/03/2024||||
2023-02-18 16:26:23|04016|28223|LON FSJ||||||23|2023-03-09|15/12/2022||0.7038||418830000|2022-11-30|15/09/2022||||
2023-02-18 16:26:26|04017|14051|LON JD||||||20|2023-04-18|15/01/2023||7.63||5272000000|2022-12-28|15/10/2022||||
2023-02-18 16:26:32|04018|945668|LON JLG||||||13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2023-02-18 16:26:35|04019|6591|LON WG|969.25M|969250000|144.10|1,473,804|-38.99%|23|2023-03-28|15/12/2022||0.1615||3540000000|2022-11-30|15/09/2022||||
2023-02-18 16:26:38|04020|6598|LON JMAT|4.04B|4040000000|2,220.0|767,519|25.25%|28|2023-05-25|15/03/2023||112.98||1612000000|2023-03-01|15/12/2022||||897000000
2023-02-18 16:26:40|04021|14050|LON JAM|1.35B|1350000000|725.00|342,049|0.83%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2023-02-18 16:26:43|04022|6770|LON JMG||||||14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2023-02-18 16:26:48|04023|6918|LON JII|622.92M|622920000|828.00|76,573|3.63%|14|2022-12-22|15/09/2022|0.79||63310000||2022-06-09|15/03/2022|-0.21||-16810000|
2023-02-18 16:26:51|04024|27901|LON JFJ|736.22M|736220000|477.50|189,173|-8.87%|20|2023-05-17|15/03/2023|||||2022-12-08|15/09/2022|-0.81||-121100000|
2023-02-18 16:26:54|04025|14053|LON JUP|723.25M|723250000|139.70|1,205,701|-36.33%|27|2023-04-25|15/03/2023|||||2023-02-24|15/12/2022||4.70||176100000
2023-02-18 16:26:57|04026|955859|LON KNOS|1.84B|1840000000|1,477.00|332,724|-1.99%|15|2023-05-22|15/03/2023||||191800000|2022-11-14|15/09/2022|0.17||179800000|
2023-02-18 16:27:00|04027|6571|LON KGF|5.42B|5420000000|281.70|5,566,991|-11.67%|26|2023-03-21|15/01/2023||11.14||6163000000|2022-11-24|15/10/2022|||3260000000|3250000000
2023-02-18 16:27:04|04028|14056|LON LRE||||||39|2023-05-04|15/03/2023|||||2023-02-10|15/12/2022|-0.07|-0.07||642000000
2023-02-18 16:27:06|04029|6755|LON LAND|5.18B|5180000000|701.60|1,456,423|-11.53%|27|2023-05-16|15/03/2023||22.73||317960000|2023-03-01|15/12/2022||||
2023-02-18 16:27:09|04030|14058|LON LWDB|1.08B|1080000000|840.00|146,946|4.61%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2023-02-18 16:27:14|04031|6568|LON LGEN||||||30|2023-04-19|15/03/2023|||||2023-03-08|15/12/2022||16.81||
2023-02-18 16:27:17|04032|287|LON LLOY||||||33|2023-04-25|15/03/2023||0.02||4700000000|2023-02-22|15/12/2022||0.0174||4790000000
2023-02-18 16:27:20|04033|6628|LON LSEG||||||32|2023-04-27|15/03/2023||||1990000000|2023-03-02|15/12/2022||1.48||1940000000
2023-02-18 16:27:23|04034|14057|LON LMPL|1.87B|1870000000|192.60|1,763,624|-25.92%|15|2023-05-24|15/03/2023|||||2022-11-23|15/09/2022|-0.25||71900000|
2023-02-18 16:27:25|04035|1153612|LON MNG|4.61B|4610000000|201.40|5,422,143|-5.62%|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2023-02-18 16:27:28|04036|6636|LON EMG|3.11B|3110000000|256.70|3,942,433|34.36%|23|2023-02-28|15/12/2022||0.23||998270000|2022-10-24|15/09/2022||||
2023-02-18 16:27:31|04037|289|LON MKS||||||31|2023-05-24|15/03/2023||7.82||6267000000|2023-01-12|15/12/2022|||3600000000|
2023-02-18 16:27:34|04038|6839|LON MSLH|856.69M|856690000|339.20|538,100|-47.99%|30|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:27:37|04039|8811|LON MARS|253.18M|253180000|40.00|1,668,704|-49.34%|33|2023-05-16|15/03/2023|||||2023-01-24|15/12/2022||||
2023-02-18 16:27:40|04040|960684|LON MCS||||||10|2020-07-15|15/02/2020||15.00|||2020-07-15|15/05/2020|-0.14|16.00|101100000|
2023-02-18 16:27:46|04041|44416|LON MDCM|3.67B|3670000000|497.40|1,986,298|44.51%|29|2023-05-23|15/03/2023||15.78||1637000000|2023-03-01|15/12/2022||||
2023-02-18 16:27:49|04042|6762|BMV MGGTN||||||24|2023-03-01|15/12/2022||16.65||957100000|2022-11-08|15/09/2022||||
2023-02-18 16:27:52|04043|6692|LON MRON||||||19|2023-03-01|15/12/2022||3.70||3769000000|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000
2023-02-18 16:27:54|04044|14060|LON MRCM||||||17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2023-02-18 16:27:57|04045|6759|LON MCRO|1.72B|1720000000|532.00|1,093,998|27.58%|20|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022||0.60||1360000000
2023-02-18 16:28:00|04046|6698|LON MAB||||||32|2023-05-17|15/03/2023|||||2023-01-12|15/12/2022||||
2023-02-18 16:28:03|04047|6702|LON MNDI|7.24B|7240000000|1,494.50|947,052|-21.71%|19|2023-02-23|15/12/2022||1.14||4537000000|2022-08-04|15/06/2022||1.23||4667000000
2023-02-18 16:28:06|04048|6825|LON MONY|1.24B|1240000000|231.60|854,061|20.44%|32|2023-02-16|15/12/2022|0.07||92600000|87200000|2022-10-18|15/09/2022|||101900000|97200000
2023-02-18 16:28:09|04049|6859|LON MNKS||||||19|2023-06-19|15/04/2022|-3.55||-823600000||2022-12-07|15/10/2022|-0.71||-148300000|
2023-02-18 16:28:12|04050|22485|LON MGAMM|859.13M|859130000|302.50|608,725|-3.04%|29|2023-02-28|15/12/2022||15.43|||2022-11-04|15/09/2022||||
2023-02-18 16:28:15|04051|6573|LON MRW||||||23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2023-02-18 16:28:18|04052|6934|LON MYI|1.67B|1670000000|1,334.00|154,610|11.54%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2023-02-18 16:28:25|04053|6776|LON NEX||||||19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2023-02-18 16:28:27|04054|6712|LON NG|39.3B|39300000000|1,070.00|6,000,921|-0.8%|17|2023-05-18|15/03/2023||0.38||10273000000|2023-03-01|15/12/2022||||
2023-02-18 16:28:30|04055|295|LON NWG||||||34|2023-04-28|15/03/2023||7.57||3770000000|2023-02-17|15/12/2022|0.13|0.0919|3710000000|3520000000
2023-02-18 16:28:34|04056|32399|LON NBMI|163.18M|163180000|74.20|594,482|-14.91%|19|2023-04-19|15/12/2022|||||2022-09-06|15/06/2022||||
2023-02-18 16:28:36|04057|1128674|LON NETW||||||0||
2023-02-18 16:28:38|04058|40172|LON NRRT||||||15|2023-06-05|15/03/2023|||||2022-11-24|15/09/2022|0.01||35500000|
2023-02-18 16:28:41|04059|286|LON NXT||||||27|2023-05-04|15/04/2023|||||2023-03-29|15/01/2023||290.13||2670000000
2023-02-18 16:28:44|04060|943190|LON NESF|643.33M|643330000|109.00|743,168|8.57%|14|2022-11-17|15/09/2022|0.11||85600000||2022-06-27|15/03/2022|0.11||90260000|
2023-02-18 16:28:47|04061|13165|LON OCDO||||||31|2023-03-28|15/02/2023|||||2023-02-28|15/11/2022||||
2023-02-18 16:28:50|04062|942425|LON OSBO|2.4B|2400000000|559.50|844,672|5.57%|15|2023-03-16|15/12/2022||42.40||408000000|2022-08-17|15/06/2022|0.45||456900000|
2023-02-18 16:28:52|04063|19709|LON OXIG|1.44B|1440000000|2,470.00|93,390|27.06%|18|2023-06-13|15/03/2023||0.5155||222400000|2023-02-20|15/12/2022||||
2023-02-18 16:28:55|04064|6671|LON PAGE|1.47B|1470000000|461.80|462,744|-18.53%|19|2023-03-09|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2023-02-18 16:28:58|04065|27761|LON PANI||||||19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2023-02-18 16:29:04|04066|13156|LON PAGPA|1.34B|1340000000|597.00|654,860|9.14%|30|2023-06-06|15/03/2023|||||2023-01-27|15/12/2022||||
2023-02-18 16:29:07|04067|6871|LON PAYP||||||27|2023-01-19|15/12/2022|||32500000||2022-11-24|15/09/2022|0.24||75390000|
2023-02-18 16:29:11|04068|6620|LON PSON|6.54B|6540000000|917.20|1,702,778|47.18%|19|2023-02-23|15/12/2022||27.24||2091000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2023-02-18 16:29:14|04069|6648|LON PNN||||||16|2023-06-01|15/03/2023||4.77||406370000|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000
2023-02-18 16:29:16|04070|1009358|AS PSHP|5.72B|5720000000|2,980.00|135,829|9.76%|0||
2023-02-18 16:29:19|04071|6656|LON PSN||||||30|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||17.00||2169000000
2023-02-18 16:29:21|04072|19710|LON PNL||||||15|2022-11-21|15/10/2022|-0.2||-58350000||2022-06-09|15/04/2022|4.49||24090000|
2023-02-18 16:29:24|04073|6561|LON PFC|428.17M|428170000|83.00|4,391,889|-26.94%|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2023-02-18 16:29:27|04074|101928|LON PETSP|1.81B|1810000000|380.20|1,827,496|-1.35%|30|2023-05-25|15/03/2023||0.1144||661900000|2023-01-31|15/12/2022|0.09||347500000|
2023-02-18 16:29:31|04075|14066|LON PHNX|6.33B|6330000000|633.60|2,097,774|-2.82%|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
2023-02-18 16:29:33|04076|13125|LON PTEC||||||23|2023-04-13|15/03/2023|||||2023-03-23|15/12/2022||0.28||810000000
2023-02-18 16:29:36|04077|40956|LON PLUSP||||||27|2023-02-14|15/12/2022|1.46|1.46|||2022-10-11|15/09/2022|||215620000|
2023-02-18 16:29:38|04078|14064|LON PCT||||||18|2022-12-12|15/10/2022|-2.16||-268200000||2022-07-13|15/04/2022|-4.78||-628900000|
2023-02-18 16:29:41|04079|14618|LON POLYP||||||25|2023-04-13|15/03/2023|||||2023-03-13|15/12/2022||1.56||1883000000
2023-02-18 16:29:48|04080|949175|LON PPH||||||25|2023-02-28|15/12/2022||0.65|||2022-10-27|15/09/2022||||129600000
2023-02-18 16:29:51|04081|27982|LON PHP|1.46B|1460000000|108.70|3,428,398|-19%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2023-02-18 16:29:54|04082|6707|LON PFG|551.68M|551680000|219.00|222,966|-30.39%|20|2023-03-29|15/12/2022|||||2022-08-09|15/06/2022|0.13||266200000|
2023-02-18 16:29:57|04083|296|LON PRU||||||24|2023-03-15|15/12/2022||||2848000000|2022-08-10|15/06/2022|0.492||2213000000|2644000000
2023-02-18 16:29:59|04084|954891|LON PRTC||||||12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2023-02-18 16:30:03|04085|6774|LON PZC|786M|786000000|188.20|364,673|-7.97%|24|2023-05-03|15/02/2023|||||2023-02-08|15/11/2022|0.06||176000000|176000000
2023-02-18 16:30:05|04086|6657|LON QQ||||||17|2023-05-25|15/03/2023||0.1376||773500000|2023-01-18|15/12/2022||||
2023-02-18 16:30:08|04087|1084826|LON QLT|1.23B|1230000000|92.10|2,197,275|-31.32%|19|2023-04-19|15/03/2023|||||2023-03-08|15/12/2022||3.35||293760000
2023-02-18 16:30:11|04088|6754|LON RNK|423.93M|423930000|90.50|362,004|-41.39%|17|2023-01-26|15/12/2022|-0.22||338900000||2022-10-13|15/09/2022||||
2023-02-18 16:30:14|04089|6881|LON RAT|1.26B|1260000000|2,130.0|45,526|18.73%|33|2023-05-04|15/03/2023|||||2023-03-01|15/12/2023||||
2023-02-18 16:30:18|04090|6570|LON RKT|41.23B|41230000000|5,776.0|1,166,519|-6.11%|35|2023-04-26|15/03/2023||||3760000000|2023-03-01|15/12/2022||167.23||3840000000
2023-02-18 16:30:20|04091|6764|LON RDW|1.65B|1650000000|511.50|798,655|-14.75%|27|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|2022-11-30|15/09/2022||||
2023-02-18 16:30:24|04092|50681|LON RSER||||||0||
2023-02-18 16:30:27|04093|6572|LON REL||||||30|2023-02-16|15/12/2022|0.45|97.00|4580000000|4478000000|2022-10-20|15/09/2022||||
2023-02-18 16:30:30|04094|50659|LON TRIG|3.21B|3210000000|128.80|3,319,339|-0.92%|15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2023-02-18 16:30:33|04095|6804|LON RSW|2.85B|2850000000|3,940.0|40,864|-16.42%|29|2023-05-10|15/03/2023|||||2023-02-02|15/12/2022|0.88|72.79|347700000|329300000
2023-02-18 16:30:36|04096|6736|LON RTO|12.84B|12840000000|511.40|5,663,657|2.34%|33|2023-04-20|15/03/2023||||61970000|2023-03-16|15/12/2022||0.1089||2086000000
2023-02-18 16:30:38|04097|6790|LON RTN||||||25|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-18 16:30:42|04098|989915|VIE RHIM||||||27|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||1.87||
2023-02-18 16:30:45|04099|6771|LON RMV|4.76B|4760000000|577.40|2,041,589|-7.38%|19|2023-02-23|15/12/2022||11.04||169050000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2023-02-18 16:30:53|04100|6597|LON RIO|98.63B|98630000000|6,103.0|2,469,948|10.08%|19|2023-02-22|15/12/2022||3.08||25144000000|2022-07-27|15/06/2022||5.10||29518000000
2023-02-18 16:31:01|04101|6803|LON RCP|2.97B|2970000000|1,920.0|227,906|-25.44%|34|2023-02-28|15/12/2022|||||2022-12-08|15/09/2022||||
2023-02-18 16:31:04|04102|6645|LON RR||||||29|2023-02-23|15/12/2022||1.45||6268000000|2022-11-03|15/09/2022||||
2023-02-18 16:31:07|04103|6703|LON ROR|2.85B|2850000000|332.20|1,453,295|6.54%|29|2023-02-28|15/12/2022||7.30||354000000|2022-11-23|15/09/2022||||
2023-02-18 16:31:10|04104|6593|AS RDSa||||||0||
2023-02-18 16:31:12|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
2023-02-18 16:31:15|04106|41343|LON IDSI||||||26|2023-05-18|15/03/2023||-26.00||6164000000|2023-01-26|15/12/2022|||3270000000|
2023-02-18 16:31:18|04107|1056378|LON SBRE|245.27M|245270000|98.30|585,957|-52.64%|22|2023-03-22|15/12/2022|||||2022-10-13|15/09/2022|||43900000|43900000
2023-02-18 16:31:20|04108|6780|LON SAFE||||||30|2023-02-21|15/01/2023|||||2023-01-17|15/10/2022|0.88||56800000|56800000
2023-02-18 16:31:23|04109|6618|LON SGE|7.75B|7750000000|761.40|2,031,548|11.12%|29|2023-05-03|15/03/2023||14.91||1054000000|2023-03-01|15/12/2022||||
2023-02-18 16:31:26|04110|949636|LON SNNS||||||14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2023-02-18 16:31:33|04111|6752|LON SVS|1.37B|1370000000|995.00|257,664|-23.4%|19|2023-03-08|15/12/2022|||||2022-08-11|15/06/2022|0.25||1040000000|
2023-02-18 16:31:39|04112|14071|LON SDP||||||14|2022-12-07|15/09/2022|-0.6||-93590000||2022-05-24|15/03/2022|-0.27||-39390000|
2023-02-18 16:31:41|04113|27891|LON SOI||||||14|2022-11-04|15/08/2022|0.04||14530000||2022-05-23|15/02/2022|0.03||11610000|
2023-02-18 16:31:47|04114|6733|LON SDR||||||31|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||17.74||1170000000
2023-02-18 16:31:50|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|0.11%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2023-02-18 16:31:53|04116|6760|LON SMT||||||13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2023-02-18 16:31:55|04117|6729|LON SGRO|10.48B|10480000000|866.20|2,797,184|-32.2%|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000
2023-02-18 16:32:02|04118|14115|LON SNR|619.07M|619070000|151.00|622,533|6.49%|29|2023-02-27|15/12/2022||1.10||396000000|2022-11-16|15/09/2022||||
2023-02-18 16:32:05|04119|945897|LON SEQI|1.49B|1490000000|85.00|1,853,864|-16.99%|14|2022-11-22|15/09/2022|-0.04||-42660000||2022-07-04|15/03/2022|0.01||23700000|
2023-02-18 16:32:08|04120|6634|LON SRP||||||29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2023-02-18 16:32:11|04121|6679|LON SVT||||||26|2023-05-24|15/03/2023||31.69||1070000000|2023-02-08|15/12/2022||||
2023-02-18 16:32:14|04122|6791|LON SHB||||||20|2023-05-22|15/03/2023||5.10||63880000|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000
2023-02-18 16:32:17|04123|6662|LON SHI||||||29|2023-03-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:32:21|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||||
2023-02-18 16:32:24|04125|27741|LON SRET||||||16|2023-06-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 16:32:27|04126|6695|LON SN||||||30|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||0.49||1360000000
2023-02-18 16:32:30|04127|6686|LON SMIN||||||19|2023-03-24|15/01/2023||36.00||1322000000|2022-11-09|15/10/2022||||
2023-02-18 16:32:34|04128|1097538|LON SSON|2.43B|2430000000|1,430.00|307,643|-11.62%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2023-02-18 16:32:37|04129|14117|LON SKG||||||35|2023-04-28|15/03/2023|||||2023-02-08|15/12/2022|365.3||12810000000|
2023-02-18 16:32:39|04130|961641|LON SCTS||||||15|2023-03-20|15/01/2023||0.228|||2022-10-25|15/07/2022|0.29||307000000|
2023-02-18 16:32:42|04131|6767|LON SXS||||||25|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||96.70||688560000
2023-02-18 16:32:45|04132|6808|LON SPX||||||19|2023-03-08|15/12/2022||164.08||775700000|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000
2023-02-18 16:32:51|04133|6837|LON SPT|1.33B|1330000000|221.40|1,727,593|-7.36%|24|2023-05-03|15/03/2023|||||2023-03-08|15/12/2022||0.10||324150000
2023-02-18 16:32:54|04134|6669|LON SSE||||||29|2023-05-24|15/03/2023||110.13||20249000000|2023-01-20|15/12/2022||||
2023-02-18 16:32:57|04135|942377|LON SSPG|2.12B|2120000000|267.00|1,439,882|-6.81%|17|2023-05-22|15/03/2023||-2.07||1174000000|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000
2023-02-18 16:33:00|04136|6683|LON SJP||||||30|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.376||312000000
2023-02-18 16:33:03|04137|6732|LON SGC||||||13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2023-02-18 16:33:09|04138|6670|LON STAN|22.17B|22170000000|765.20|5,683,628|37.13%|24|2023-04-26|15/03/2023||0.41||4640000000|2023-02-16|15/12/2022|0.039|0.1425|3740000000|3860000000
2023-02-18 16:33:11|04139|40119|LON SYNCS||||||19|2023-06-14|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 16:33:14|04140|14142|LON SYNTS|712.68M|712680000|152.40|1,036,020|-50.16%|28|2023-03-28|15/12/2022||16.70||1492000000|2022-11-30|15/09/2022||||
2023-02-18 16:33:17|04141|6651|LON TATE|3.21B|3210000000|803.80|1,309,019|4.44%|23|2023-05-25|15/03/2023||22.34||926310000|2023-01-26|15/12/2022||||
2023-02-18 16:33:20|04142|6800|LON TW||||||32|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||17.00||2539000000
2023-02-18 16:33:23|04143|986303|LON TBCG|1.41B|1410000000|2,590.00|119,990|74.29%|19|2023-05-17|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 16:33:26|04144|14119|LON TEP||||||15|2023-06-19|15/03/2023|||||2022-11-22|15/09/2022|0.3||562400000|
2023-02-18 16:33:29|04145|6870|LON TMPL||||||15|2023-03-22|15/12/2022|||||2022-08-18|15/06/2022|-0.13||-39660000|
2023-02-18 16:33:32|04146|6817|LON TEM||||||24|2022-12-08|15/09/2022|-0.15||-159000000||2022-06-14|15/03/2022|-0.21||-234800000|
2023-02-18 16:33:35|04147|6581|LON TSCO||||||27|2023-04-12|15/02/2023||11.39||33174000000|2023-01-13|15/11/2022|||21790000000|
2023-02-18 16:33:38|04148|1053059|LON TIFS|616.51M|616510000|119.00|1,036,264|-49.79%|16|2023-05-03|15/03/2023|||||2023-03-16|15/12/2022||0.09||1551000000
2023-02-18 16:33:41|04149|6637|LON TCAPI|1.41B|1410000000|181.00|908,446|42.18%|31|2023-03-14|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-18 16:33:44|04150|6766|LON TRY|1.05B|1050000000|331.50|762,785|-29.92%|19|2022-12-05|15/09/2022|-1.64||-510800000||2022-06-01|15/03/2022|0.23||95610000|
2023-02-18 16:33:50|04151|1137603|LON TRNT||||||9|2022-11-03|15/08/2022|0.03||165000000||2022-05-05|15/02/2022|-0.01||110800000|
2023-02-18 16:33:54|04152|6681|LON TPK||||||19|2023-02-28|15/12/2022||56.00||2612000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2023-02-18 16:34:00|04153|942420|LON BBOXT|2.87B|2870000000|154.30|5,216,365|-32.5%|15|2023-03-01|15/12/2022||3.67||104000000|2022-08-03|15/06/2022|0.26||101500000|99000000
2023-02-18 16:34:03|04154|23214|ETR TUIT|3.1B|3100000000|174.85|3,059,748|-39.03%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2023-02-18 16:34:06|04155|6627|LON TLW|484.39M|484390000|33.44|5,323,736|-34.33%|19|2023-03-07|15/12/2022||0.10||884000000|2022-09-13|15/06/2022||0.10||800000000
2023-02-18 16:34:09|04156|40198|LON UDG||||||17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2023-02-18 16:34:12|04157|8804|LON UKCM||||||20|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 16:34:15|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|16.67%|30|2023-03-13|15/12/2022||68.24||463190000|2022-11-09|15/09/2022||||
2023-02-18 16:34:19|04159|6661|AS ULVR||||||33|2023-04-27|15/03/2023||||14060000000|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000
2023-02-18 16:34:22|04160|6848|LON UTG||||||29|2023-02-28|15/12/2022|||||2022-10-10|15/09/2022||||
2023-02-18 16:34:26|04161|6659|LON UU||||||26|2023-05-24|15/03/2023||-0.51||925340000|2023-02-13|15/12/2022||||
2023-02-18 16:34:28|04162|6684|LON VSVS||||||29|2023-03-02|15/12/2022||17.80||882150000|2022-11-15|15/09/2022||||
2023-02-18 16:34:31|04163|6579|LON VCTX|1.62B|1620000000|1,866.0|185,899|-4.94%|33|2023-05-15|15/03/2023||0.4828||172000000|2023-02-10|15/12/2022|||78800000|
2023-02-18 16:34:33|04164|985785|LON VEILV||||||4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2023-02-18 16:34:36|04165|27720|LON VOF|745.69M|745690000|459.00|166,951|-11.73%|12|2023-03-23|15/12/2022|||||2022-10-24|15/06/2022||||
2023-02-18 16:34:40|04166|968974|LON VMUK||||||15|2023-05-03|15/03/2023||14.70||888950000|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000
2023-02-18 16:34:43|04167|6654|LON VTYV|2.73B|2730000000|791.50|966,210|-21.75%|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2023-02-18 16:34:45|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|13.18%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-18 16:34:53|04169|667|LON VOD|27.67B|27670000000|102.38|102,978,899|-25.79%|20|2023-05-16|15/03/2023||0.07||22672000000|2023-02-01|15/12/2022|||11640000000|
2023-02-18 16:34:55|04170|1131407|LON WOSG|2.08B|2080000000|877.00|739,659|-33.26%|18|2023-02-09|15/01/2023|||407000000|414000000|2022-12-14|15/10/2022|0.27||765200000|
2023-02-18 16:35:04|04171|6674|LON WEIR||||||24|2023-03-01|15/12/2022||54.28||1183000000|2022-11-02|15/09/2022||||
2023-02-18 16:35:07|04172|6619|LON SMWH||||||20|2023-04-25|15/02/2023||42.81||772300000|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000
2023-02-18 16:35:10|04173|6646|LON WTB||||||28|2023-04-25|15/02/2023||0.4483||1220000000|2023-01-12|15/11/2022||||
2023-02-18 16:35:12|04174|6875|LON WTAN||||||14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2023-02-18 16:35:15|04175|945902|LON WIZZ|2.89B|2890000000|2,780.0|381,849|-34.08%|20|2023-06-08|15/03/2023||-1.73||790050000|2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000
2023-02-18 16:35:18|04176|6861|LON WKP||||||27|2023-06-06|15/03/2023|||||2023-02-13|15/12/2022||||
2023-02-18 16:35:27|04177|32401|LON WWH||||||19|2022-11-23|15/09/2022|1.01||76940000||2022-05-27|15/03/2022|-2.29||-136700000|
2023-02-18 16:35:30|04178|6578|LON WPP||||||34|2023-04-25|15/03/2023||||2690000000|2023-02-23|15/12/2022||55.03||3210000000
2023-02-18 16:35:34|04179|17981|NS ARTI|196.22B|196220000000|541.30|624,070|-36.38%|27|2023-05-18|15/03/2023|||||2023-02-03|15/12/2022|3.8|3.86|16680000000|16680000000
2023-02-18 16:35:37|04180|17980|NS ACC|345.42B|345420000000|1,839.40|825,695|-17.4%|38|2023-01-31|15/12/2022|8.02|6.49|45370000000|45370000000|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000
2023-02-18 16:35:40|04181|17984|NS ADEL|2T|2000000000000|1,722.70|5,575,824|-0.48%|38|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|7.21||292000000000|292000000000
2023-02-18 16:35:43|04182|1088095|NS ADNA||||||20|2023-03-01|15/12/2022|0.65||19730000000||2022-11-30|15/09/2022|0.94||15860000000|15860000000
2023-02-18 16:35:47|04183|18294|NS APSE||||||39|2023-05-02|15/03/2023||7.87||49870000000|2023-02-08|15/12/2022|6.09|7.12|47860000000|46050000000
2023-02-18 16:35:50|04184|1111710|NS ADAG|1.07T|1070000000000|971.50|523,629|-43.74%|19|2023-02-20|15/12/2022|1.37||||2022-10-28|15/09/2022|1.45|||
2023-02-18 16:36:01|04185|958331|NS ADAI||||||26|2023-05-03|15/03/2023|||||2023-02-06|15/12/2022|3.92||35000000000|35000000000
2023-02-18 16:36:04|04186|7310|NS ADTB||||||25|2023-05-31|15/03/2023||2.03|||2023-02-20|15/12/2022|13.49|2.63|68940000000|75330000000
2023-02-18 16:36:07|04187|946826|NS ADIA||||||27|2023-05-12|15/03/2023||0.7||27540000000|2023-02-07|15/12/2022|0.135|0.1444|35890000000|35890000000
2023-02-18 16:36:11|04188|947273|NS AJPH||||||28|2023-05-03|15/03/2023||14.3||9390000000|2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000
2023-02-18 16:36:14|04189|946738|NS ALEM||||||27|2023-05-02|15/03/2023||3.7||13460000000|2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000
2023-02-18 16:36:18|04190|962425|NS ALKE||||||27|2023-05-25|15/03/2023||||27970000000|2023-02-09|15/12/2022|38|37.6|30410000000|29350000000
2023-02-18 16:36:22|04191|17997|NS AMAR|103.61B|103610000000|606.55|779,294|1.61%|30|2023-05-19|15/03/2023||8.62||24410000000|2023-01-25|15/12/2022|13|12.63|26370000000|26310000000
2023-02-18 16:36:25|04192|17998|NS ABUJ||||||38|2023-02-20|15/12/2022|2.02|1.83|79070000000|41330000000|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000
2023-02-18 16:36:29|04193|18004|NS APLH|663.52B|663520000000|4,614.70|503,508|1.1%|39|2023-05-31|15/03/2023||19.29||44410000000|2023-02-14|15/12/2022|11|10.92|42640000000|42640000000
2023-02-18 16:36:33|04194|18005|NS APLO|210.19B|210190000000|330.95|3,473,673|54.87%|39|2023-05-11|15/03/2023||4.58||60320000000|2023-02-02|15/12/2022|4.6|4.36|64230000000|62750000000
2023-02-18 16:36:37|04195|18010|NS ASOK|437.19B|437190000000|148.90|9,692,712|17.43%|41|2023-05-26|15/03/2023||1.52||99780000000|2023-01-31|15/12/2022|1.23|1.15|90610000000|88140000000
2023-02-18 16:36:45|04196|18011|NS ASPN||||||39|2023-05-04|15/03/2023||12.04||85050000000|2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000
2023-02-18 16:36:48|04197|946934|NS ASTL|385.49B|385490000000|1,913.50|412,733|1.97%|28|2023-05-24|15/03/2023||11.78||10620000000|2023-02-07|15/12/2022|4.6|4.65|12680000000|12680000000
2023-02-18 16:36:51|04198|1014099|NS AUFI||||||25|2023-05-31|15/03/2023||6.6||15550000000|2023-02-20|15/12/2022||5.79||13890000000
2023-02-18 16:36:54|04199|18014|NS ARBN||||||39|2023-05-29|15/03/2023||9.88||62620000000|2023-02-09|15/12/2022|8.4|8.32|64070000000|64060000000
2023-02-18 16:36:58|04200|997883|NS AVEU||||||26|2023-05-31|15/03/2023||7.81||115260000000|2023-02-20|15/12/2022|9.03|10.47|115700000000|114230000000
2023-02-18 16:37:07|04201|18017|NS AXBK||||||43|2023-04-27|15/03/2023||17.95||160860000000|2023-01-23|15/12/2022|19|18.92|161250000000|151530000000
2023-02-18 16:37:11|04202|18020|NS BAJA||||||39|2023-05-19|15/03/2023||54.79||89170000000|2023-01-25|15/12/2022|52.7|52.36|93150000000|92810000000
2023-02-18 16:37:15|04203|18022|NS BJFN||||||38|2023-05-18|15/03/2023||50.13||75640000000|2023-01-27|15/12/2022|49.2|48.22|74350000000|73830000000
2023-02-18 16:37:18|04204|18023|NS BJFS||||||36|2023-05-18|15/03/2023|||||2023-01-30|15/12/2022|11.2||202920000000|202920000000
2023-02-18 16:37:22|04205|18024|NS BJAT||||||30|2023-05-19|15/03/2023|||||2023-01-30|15/12/2022|115.5||984200000|
2023-02-18 16:37:25|04206|39853|NS BLKI||||||35|2023-05-19|15/03/2023||15.1||26190000000|2023-02-11|15/12/2022|5.2|5.26|22150000000|21860000000
2023-02-18 16:37:30|04207|1072999|NS BANH||||||25|2023-05-12|15/03/2023||7.52||32550000000|2023-02-20|15/12/2022|1.81|2.01|48410000000|31040000000
2023-02-18 16:37:34|04208|18047|NS BOB|862.84B|862840000000|166.85|28,981,339|57.85%|39|2023-05-26|15/03/2023||6.5||130450000000|2023-02-03|15/12/2022|7.45|7.39|143700000000|121140000000
2023-02-18 16:37:37|04209|18031|NS BOI|309.29B|309290000000|75.35|24,263,588|44.35%|44|2023-05-23|15/03/2023||3.65|||2023-01-17|15/12/2022|2.8|3.32|70270000000|
2023-02-18 16:37:41|04210|18034|NS BATA||||||32|2023-05-25|15/03/2023||10||7610000000|2023-02-14|15/12/2022|6.5|6.51|9000000000|9000000000
2023-02-18 16:37:43|04211|18036|NS BRGR||||||28|2023-05-31|15/03/2023||2.61||24870000000|2023-02-02|15/12/2022|2.1|2.1|26940000000|26940000000
2023-02-18 16:37:49|04212|18043|NS BAJE|705.03B|705030000000|96.45|15,514,862|43.96%|44|2023-05-30|15/03/2023||1.49||57040000000|2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000
2023-02-18 16:37:52|04213|18039|NS BFRG|401.52B|401520000000|862.40|1,232,225|22.52%|44|2023-05-23|15/03/2023||5.23||36200000000|2023-02-14|15/12/2022|5.2|4.33|33530000000|30020000000
2023-02-18 16:37:57|04214|18042|NS BHEL||||||44|2023-05-29|15/03/2023||1.38||71910000000|2023-02-10|15/12/2022|0.1|0.0738|52630000000|52630000000
2023-02-18 16:38:01|04215|18040|NS BPCL||||||44|2023-05-24|15/03/2023||17.48||1442560000000|2023-01-30|15/12/2022|9.2|8.23|1196100000000|1132110000000
2023-02-18 16:38:06|04216|18041|NS BRTI||||||39|2023-05-16|15/03/2023||6.13||367300000000|2023-02-06|15/12/2022|2.76|5.02|358040000000|356710000000
2023-02-18 16:38:14|04217|18045|NS BION||||||39|2023-04-29|15/03/2023||1.1||37980000000|2023-02-13|15/12/2022|1.49|1.08|29410000000|27020000000
2023-02-18 16:38:18|04218|18052|NS BOSH|532.04B|532040000000|18,039.00|21,674|13.41%|39|2023-05-23|15/03/2023||||38440000000|2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000
2023-02-18 16:38:21|04219|18054|NS BRIT||||||39|2023-05-02|15/03/2023||19.67||40940000000|2023-02-01|15/12/2022|23.1|27.07|41970000000|41640000000
2023-02-18 16:38:25|04220|18055|NS ZYDU|476.39B|476390000000|470.65|1,117,092|22.92%|39|2023-05-26|15/03/2023||5.64||44000000000|2023-02-03|15/12/2022|6.1|5.35|43620000000|43220000000
2023-02-18 16:38:28|04221|18057|NS CNBK||||||44|2023-05-10|15/03/2023||13.2||135600000000|2023-01-23|15/12/2022|15.9|15.92|125860000000|122890000000
2023-02-18 16:38:32|04222|18061|NS CAST||||||29|2023-05-01|15/03/2023|||||2023-02-13|15/12/2022|2|2|11760000000|11760000000
2023-02-18 16:38:35|04223|18070|NS CHLA||||||27|2023-04-27|15/03/2023||7.98||18370000000|2023-01-31|15/12/2022|8.32|8.31|18320000000|18320000000
2023-02-18 16:38:38|04224|18071|NS CIPL|827.93B|827930000000|1,025.75|1,361,985|10.51%|39|2023-05-24|15/03/2023||10.02||58740000000|2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000
2023-02-18 16:38:46|04225|18072|NS CTBK|102.21B|102210000000|138.10|4,065,134|4.78%|28|2023-05-26|15/03/2023||||8340000000|2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000
2023-02-18 16:38:50|04226|18075|NS COAL||||||39|2023-05-31|15/03/2023||10.24||359600000000|2023-01-31|15/12/2022|13.9|13.15|351690000000|348980000000
2023-02-18 16:38:54|04227|39893|NS COFO|256.77B|256770000000|4,204.10|484,402|-4.2%|39|2023-05-05|15/03/2023||40.6||21840000000|2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000
2023-02-18 16:38:58|04228|18076|NS COLG||||||35|2023-05-25|15/03/2023||10.13||13890000000|2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000
2023-02-18 16:39:02|04229|18077|NS CCRI|370.76B|370760000000|608.50|1,406,285|1.49%|44|2023-05-02|15/03/2023||5.21||21190000000|2023-01-23|15/12/2022|4.9|4.89|19880000000|19890000000
2023-02-18 16:39:05|04230|18080|NS CORF||||||30|2023-04-25|15/03/2023||||54740000000|2023-02-02|15/12/2022|18|17.97|83100000000|83100000000
2023-02-18 16:39:09|04231|978762|NS CROP||||||27|2023-05-31|15/03/2023||2.41||18270000000|2023-02-20|15/12/2022|1.38|1.42|15160000000|15650000000
2023-02-18 16:39:12|04232|18084|NS CUMM|3.01T|3010000000000|1,618.70|646,789|64.3%|35|2023-05-25|15/03/2023||8.06||20200000000|2023-02-08|15/12/2022|13|13.19|21810000000|21760000000
2023-02-18 16:39:16|04233|18086|NS DABU|947.01B|947010000000|534.50|2,052,242|-3.59%|39|2023-05-04|15/03/2023||2.43||28800000000|2023-02-01|15/12/2022|2.68|2.79|30430000000|30800000000
2023-02-18 16:39:19|04234|947396|NS DALB|364.67B|364670000000|1,945.10|289,073|5.55%|27|2023-05-10|15/03/2023||7.8||36920000000|2023-02-20|15/12/2022|10.66|10.03|33550000000|33480000000
2023-02-18 16:39:24|04235|947225|NS DPNT||||||32|2023-05-03|15/03/2023||||20240000000|2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000
2023-02-18 16:39:27|04236|18203|NS DHAE|20.44B|20440000000|33.40|2,255,252|-74.8%|26|2023-04-27|15/03/2023|||||2023-02-10|15/12/2022|-1.45||1480000000|
2023-02-18 16:39:34|04237|18099|NS DIVI|751.22B|751220000000|2,829.80|499,672|-36.3%|39|2023-05-29|15/03/2023||19.35||19250000000|2023-02-03|15/12/2022|11.6|18.54|17080000000|19570000000
2023-02-18 16:39:37|04238|1046345|India|162.74B|162740000000|2,732.35|328,893|-34.84%|25|2023-05-31|15/03/2023||13.86||43750000000|2023-02-20|15/12/2022|8.67|9.04|24050000000|25310000000
2023-02-18 16:39:41|04239|18100|NS DLF||||||39|2023-05-24|15/03/2023||2.14||18490000000|2023-01-25|15/12/2022|2.1|2.15|14950000000|15030000000
2023-02-18 16:39:44|04240|962426|NS DLPA|162.84B|162840000000|1,967.30|233,227|-27.54%|27|2023-05-19|15/03/2023||9.91||5470000000|2023-02-02|15/12/2022|6.3|6.47|4890000000|4890000000
2023-02-18 16:39:52|04241|18101|NS REDY|750.8B|750800000000|4,520.10|367,513|5.09%|34|2023-05-12|15/03/2023||55.38||62000000000|2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000
2023-02-18 16:39:55|04242|18108|NS EICH|898.39B|898390000000|3,285.00|614,991|20.65%|33|2023-05-12|15/03/2023||31.56||38020000000|2023-02-14|15/12/2022|27.1|26.69|37210000000|36970000000
2023-02-18 16:39:59|04243|18113|NS EMAM||||||30|2023-05-04|15/03/2023||3.37||8310000000|2023-02-03|15/12/2022|5.6|5.53|9830000000|9820000000
2023-02-18 16:40:02|04244|992809|NS ENDU||||||27|2023-05-31|15/03/2023||||24530000000|2023-02-20|15/12/2022|7.69|8.07|20950000000|21370000000
2023-02-18 16:40:05|04245|18118|NS ESCO||||||27|2023-05-12|15/03/2023||||21160000000|2023-02-08|15/12/2022|16.9|16.85|22640000000|22640000000
2023-02-18 16:40:09|04246|18122|NS EXID|153.72B|153720000000|180.85|2,558,325|14.43%|39|2023-05-04|15/03/2023||2.35||38160000000|2023-01-30|15/12/2022|2.6|2.61|34050000000|34050000000
2023-02-18 16:40:12|04247|18125|NS FED|268.76B|268760000000|127.10|12,940,835|29.04%|35|2023-05-08|15/03/2023||3.04||25060000000|2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000
2023-02-18 16:40:16|04248|18132|NS FOHE||||||39|2023-05-26|15/03/2023||1.87||16810000000|2023-02-10|15/12/2022|1.65|1.77|15600000000|15600000000
2023-02-18 16:40:20|04249|18137|NS GAIL||||||44|2023-05-25|15/03/2023||2.75||478620000000|2023-01-30|15/12/2022|0.4|0.3975|353650000000|354250000000
2023-02-18 16:40:27|04250|1167243|NS GLAD|218.67B|218670000000|1,307.00|605,928|-61.37%|15|2023-05-31|15/03/2023||15.25||10230000000|2023-02-20|15/12/2022|14.08|14.15|9380000000|9470000000
2023-02-18 16:40:30|04251|18149|NS GLEN|122.97B|122970000000|435.80|1,060,241|-8.51%|39|2023-05-31|15/03/2023||11.89||32420000000|2023-02-10|15/12/2022|8.5|8.46|34640000000|34270000000
2023-02-18 16:40:34|04252|18150|NS GMRI||||||38|2023-02-14|15/12/2022|0.28||12000000000|12000000000|2022-11-14|15/09/2022|-0.75|-1.8|13570000000|15890000000
2023-02-18 16:40:37|04253|18152|NS GOCP|963.48B|963480000000|942.10|990,685|13.1%|39|2023-05-09|15/03/2023||4.26||33800000000|2023-01-31|15/12/2022|5.4|5.42|35990000000|35910000000
2023-02-18 16:40:40|04254|18153|NS GODI||||||29|2023-02-13|15/12/2022|9.34||38430000000||2022-11-14|15/09/2022|4.63||40210000000|
2023-02-18 16:40:44|04255|18154|NS GODR|323.63B|323630000000|1,164.05|429,418|-27.53%|38|2023-05-02|15/03/2023||11.09||7820000000|2023-02-02|15/12/2022|2.11|6.38|1960000000|2090000000
2023-02-18 16:40:54|04256|18156|NS GRAS||||||39|2023-05-24|15/03/2023||12.72||-3850000000|2023-02-14|15/12/2022|3.9|8.98|61960000000|65150000000
2023-02-18 16:40:58|04257|18171|NS GGAS||||||32|2023-05-10|15/03/2023||5.22||41130000000|2023-02-13|15/12/2022|5.4|5.4|36840000000|37900000000
2023-02-18 16:41:01|04258|18170|NS GSPT||||||35|2023-05-24|15/03/2023||1.77||3860000000|2023-02-13|15/12/2022|3|3.7|4020000000|4170000000
2023-02-18 16:41:05|04259|18174|NS HVEL||||||44|2023-05-12|15/03/2023||6.96||47590000000|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000
2023-02-18 16:41:08|04260|18176|NS HCLT||||||39|2023-05-11|15/03/2023||14.39||270020000000|2023-02-20|15/12/2022|15.11|15.05|267000000000|266190000000
2023-02-18 16:41:11|04261|1089258|NS HDFA||||||24|2023-05-31|15/03/2023||17.83||5750000000|2023-01-23|15/12/2022|17.3|17.25|5600000000|5810000000
2023-02-18 16:41:14|04262|18177|NS HDBK||||||39|2023-04-24|15/03/2023||21.89||328570000000|2023-01-14|15/12/2022|22|21.49|314880000000|285960000000
2023-02-18 16:41:17|04263|1054973|NS HDFL|1.08T|1080000000000|504.25|4,416,803|-14.91%|24|2023-04-25|15/03/2023||2.62||193160000000|2023-01-20|15/12/2022|1.48|1.75|144890000000|147780000000
2023-02-18 16:41:20|04264|18179|NS HROM|506.61B|506610000000|2,535.10|384,950|-9.25%|41|2023-05-03|15/03/2023||35.7||75890000000|2023-02-07|15/12/2022|35.54|32.85|82140000000|80030000000
2023-02-18 16:41:24|04265|18187|NS HALC||||||44|2023-05-18|15/03/2023||||332930000000|2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000
2023-02-18 16:41:27|04266|1072997|NS HIAE|882.52B|882520000000|2,639.20|862,352|93.41%|22|2023-05-12|15/03/2023||63.8||120620000000|2023-02-20|15/12/2022||23.5||55830000000
2023-02-18 16:41:33|04267|39868|NS HCPR|102.55B|102550000000|106.050|4,140,554|-15.5%|25|2023-02-01|15/12/2022|0.83||5570000000||2022-11-12|15/09/2022|0.27||2120000000|
2023-02-18 16:41:36|04268|18184|NS HPCL|332.37B|332370000000|234.30|3,974,019|-22.24%|43|2023-05-24|15/03/2023||36.44||983750000000|2023-02-09|15/12/2022|1.22|3.72|1164160000000|1097270000000
2023-02-18 16:41:40|04269|18185|NS HLL||||||42|2023-05-16|15/03/2023||10.9||164400000000|2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000
2023-02-18 16:41:44|04270|18186|NS HZNC||||||39|2023-04-21|15/03/2023||||82500000000|2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000
2023-02-18 16:41:47|04271|18191|NS HDFC|4.93T|4930000000000|2,693.60|2,635,301|11.68%|39|2023-05-01|15/03/2023||20.88||56070000000|2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000
2023-02-18 16:41:51|04272|18198|NS ICBK||||||35|2023-05-08|15/03/2023||12.28||221520000000|2023-01-21|15/12/2022|11.9|11.89|214890000000|210620000000
2023-02-18 16:41:54|04273|1050153|NS ICIL|549.19B|549190000000|1,118.30|681,913|-13.78%|25|2023-04-21|15/03/2023||6.39||55430000000|2023-01-16|15/12/2022|7.17|7.2|37930000000|56000000000
2023-02-18 16:41:59|04274|991131|NS ICIR||||||27|2023-05-31|15/03/2023||3.53||131100000000|2023-01-16|15/12/2022|1.51|2.05|94650000000|95150000000
2023-02-18 16:42:03|04275|1073007|NS ICCI||||||26|2023-04-20|15/03/2023||||9320000000|2023-02-20|15/12/2022|8.68|8.65|8610000000|8800000000
2023-02-18 16:42:09|04276|960765|NS IDFB|369.84B|369840000000|55.90|31,855,561|25.06%|29|2023-04-25|15/03/2023||0.825||44760000000|2023-01-21|15/12/2022|0.75|0.8|44380000000|44390000000
2023-02-18 16:42:12|04277|1161582|BO INMR|146.78B|146780000000|4,800.00|2,998|-4.22%|17|2023-04-27|15/03/2023||25.7||2690000000|2023-02-20|15/12/2022|36.9|27.67|2510000000|2490000000
2023-02-18 16:42:16|04278|18209|NS INBA|359.5B|359500000000|288.65|2,218,776|90.15%|31|2023-05-11|15/03/2023||||70100000000|2023-01-25|15/12/2022|11.2|10.9|72160000000|72160000000
2023-02-18 16:42:20|04279|18210|NS IHTL|451.55B|451550000000|317.90|6,018,808|51.89%|39|2023-05-26|15/03/2023||1.58||14220000000|2023-01-31|15/12/2022|2.7|2.66|16860000000|16860000000
2023-02-18 16:42:23|04280|18197|NS IOC|1.11T|1110000000000|80.55|13,510,018|-0.47%|44|2023-05-18|15/03/2023||3.66||1903810000000|2023-01-30|15/12/2022|0.33|2.88|2323030000000|1966770000000
2023-02-18 16:42:26|04281|1169003|NS INID|378.33B|378330000000|28.80|82,125,719|28.29%|11|2023-02-13|15/12/2022|1.25||62180000000||2022-11-10|15/09/2022|1.31||58100000000|
2023-02-18 16:42:31|04282|1153181|NS INIR||||||18|2023-02-20|15/12/2022|3.19|3.1|9180000000|9180000000|2022-11-30|15/09/2022|2.8|2.9|8060000000|8060000000
2023-02-18 16:42:33|04283|18213|NS IGAS||||||34|2023-05-26|15/03/2023||5.97||28810000000|2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000
2023-02-18 16:42:37|04284|39852|NS INUS|449.87B|449870000000|166.95|4,199,082|-34.81%|39|2023-04-26|15/03/2023||5.06||68130000000|2023-01-23|15/12/2022|-2.63|5.51|67650000000|69900000000
2023-02-18 16:42:41|04285|18215|NS INBK||||||39|2023-04-20|15/03/2023||27.14||68250000000|2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000
2023-02-18 16:42:45|04286|18216|India||||||44|2023-05-30|15/03/2023||13.6||5750000000|2023-02-10|15/12/2022|14.8|13.07|5550000000|5500000000
2023-02-18 16:42:48|04287|18217|NS INFY|6.52T|6520000000000|1,583.80|5,841,203|-8.17%|34|2023-04-14|15/03/2023||15.86||387920000000|2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000
2023-02-18 16:42:51|04288|961701|NS INGL|725.68B|725680000000|1,882.20|830,501|-12.73%|27|2023-06-01|15/03/2023||30.44||142660000000|2023-02-03|15/12/2022|36.9|27.71|149330000000|144770000000
2023-02-18 16:42:55|04289|18222|NS IPCA|210.8B|210800000000|830.90|263,767|-13.9%|44|2023-05-24|15/03/2023||8.17||14600000000|2023-02-14|15/12/2022|4.7|4.6|15460000000|15450000000
2023-02-18 16:42:58|04290|18224|NS ITC|4.76T|4760000000000|383.30|12,136,878|72.15%|39|2023-05-17|15/03/2023||3.87||184980000000|2023-02-03|15/12/2022|4.1|4.1|162260000000|173130000000
2023-02-18 16:43:02|04291|18241|NS JNSP||||||39|2023-05-23|15/03/2023||4.61||146800000000|2023-01-31|15/12/2022|8|7.23|124520000000|124190000000
2023-02-18 16:43:06|04292|18244|NS JSWE|371.6B|371600000000|226.00|706,058|-33.11%|39|2023-05-03|15/03/2023||5.90||65139000000|2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000
2023-02-18 16:43:10|04293|18226|NS JSTL||||||39|2023-05-17|15/03/2023||12.94||525000000000|2023-01-20|15/12/2022|2|2.09|391340000000|390740000000
2023-02-18 16:43:13|04294|18247|NS JUBI||||||41|2023-05-29|15/03/2023||1.84||13210000000|2023-02-01|15/12/2022|1.3|1.27|13170000000|13190000000
2023-02-18 16:43:17|04295|18260|NS KTKM|3.49T|3490000000000|1,759.25|2,923,929|-3.19%|39|2023-05-01|15/03/2023||14.96||79510000000|2023-01-21|15/12/2022|14.06|13.24|77530000000|71490000000
2023-02-18 16:43:20|04296|39882|NS LTFH||||||37|2023-04-26|15/03/2023||1.85||19550000000|2023-01-13|15/12/2022|1.83|1.83|20110000000|20110000000
2023-02-18 16:43:23|04297|991132|NS LTEH||||||27|2023-04-21|15/03/2023||29.24||21140000000|2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000
2023-02-18 16:43:27|04298|18268|NS LART|3.13T|3130000000000|2,226.35|2,024,972|19.14%|39|2023-05-12|15/03/2023||33.9||543250000000|2023-01-29|15/12/2022|18.15|19.03|463900000000|456090000000
2023-02-18 16:43:30|04299|986039|NS LTIM||||||27|2023-04-19|15/03/2023||40.44||85410000000|2023-01-19|15/12/2022|33.8|33.89|86200000000|48370000000
2023-02-18 16:43:34|04300|994422|NS LAUL||||||27|2023-04-27|15/03/2023||5.70||16600000000|2023-02-20|15/12/2022|3.76|3.7|15450000000|15080000000
2023-02-18 16:43:37|04301|18269|NS LICH|201.49B|201490000000|366.30|1,954,922|-4.52%|44|2023-04-25|15/03/2023||18.65||16630000000|2023-02-06|15/12/2022|8.7|8.7|16430000000|16430000000
2023-02-18 16:43:40|04302|18270|NS LUPN||||||39|2023-05-17|15/03/2023||9.75||42120000000|2023-02-09|15/12/2022|3.4|5.31|43220000000|42670000000
2023-02-18 16:43:44|04303|18291|NS MRF|376.26B|376260000000|88,717.10|9,231|35.21%|32|2023-05-04|15/03/2023||||58020000000|2023-02-09|15/12/2022|399.05|401.64|55350000000|55490000000
2023-02-18 16:43:47|04304|985843|NS MGAS||||||27|2023-05-22|15/03/2023||17.77||13890000000|2023-02-20|15/12/2022|17.42|17.16||16850000000
2023-02-18 16:43:50|04305|18273|NS MAHM|1.49T|1490000000000|1,341.50|2,235,037|55.58%|39|2023-05-30|15/03/2023||14.91||205800000000|2023-02-10|15/12/2022|18|17.76|216540000000|214210000000
2023-02-18 16:43:53|04306|18271|NS MMFS||||||33|2023-04-26|15/03/2023||5.46||16950000000|2023-02-03|15/12/2022|5.1|5.1|16500000000|15440000000
2023-02-18 16:43:56|04307|39888|NS MNFL|92.09B|92090000000|108.800|7,012,791|-11.29%|29|2023-05-17|15/03/2023||4.46||11190000000|2023-02-03|15/12/2022|4.65|4.65|11690000000|10980000000
2023-02-18 16:44:05|04308|18276|NS MRCO|639.99B|639990000000|489.50|1,314,119|-3.29%|39|2023-05-03|15/03/2023||2.38||23280000000|2023-02-03|15/12/2022|2.5|2.5|24700000000|24700000000
2023-02-18 16:44:09|04309|18277|NS MRTI|2.66T|2660000000000|8,820.00|511,283|3.13%|39|2023-04-27|15/03/2023||82.51||309580000000|2023-01-24|15/12/2022|77.87|77.73|290440000000|290060000000
2023-02-18 16:44:14|04310|18279|NS MAXI|248.14B|248140000000|719.00|1,510,847|-15.94%|41|2023-05-30|15/03/2023||4.6||84200000000|2023-01-31|15/12/2022|3.32|3.32|62820000000|65050000000
2023-02-18 16:44:17|04311|18283|NS MINT|566.43B|566430000000|3,434.00|637,303|-11.02%|38|2023-01-18|15/12/2022||31.94||35090000000|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000
2023-02-18 16:44:26|04312|18290|NS MBFL|420.99B|420990000000|2,235.00|474,760|-25.74%|40|2023-05-11|15/03/2023||23.06||36580000000|2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000
2023-02-18 16:44:28|04313|39890|NS MUTT||||||32|2023-05-17|15/03/2023||22.56||17690000000|2023-02-06|15/12/2022|22.46|23|17530000000|16330000000
2023-02-18 16:44:31|04314|39891|NS NATP||||||29|2023-05-29|15/03/2023||6.8||5240000000|2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000
2023-02-18 16:44:35|04315|18299|NS NALU|147.39B|147390000000|80.25|12,458,138|-31.64%|39|2023-05-29|15/03/2023||||34750000000|2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000
2023-02-18 16:44:38|04316|946691|NS NAFL||||||27|2023-05-09|15/03/2023||||6020000000|2023-02-07|15/12/2022|21.5|21.54|5640000000|5640000000
2023-02-18 16:44:41|04317|30059|NS NEST||||||39|2023-05-12|15/03/2023||73.05||39120000000|2023-02-16|15/12/2022|65.2|63.92|42570000000|43650000000
2023-02-18 16:44:44|04318|1053096|NS NIPF|138.53B|138530000000|222.30|402,505|-30.63%|25|2023-05-31|15/03/2023||||3840000000|2023-02-20|15/12/2022|3.27|3.3|3540000000|3510000000
2023-02-18 16:44:47|04319|18309|NS NMDC|355.19B|355190000000|121.20|7,266,800|18.75%|41|2023-05-25|15/03/2023||||49300000000|2023-02-14|15/12/2022|3|3.02|37200000000|37170000000
2023-02-18 16:44:50|04320|18297|NS NTPC|1.63T|1630000000000|168.05|10,023,268|26.59%|39|2023-05-29|15/03/2023||4.96||777137000000|2023-01-28|15/12/2022|4.6|2.55|414110000000|364840000000
2023-02-18 16:44:54|04321|18312|NS OEBO|313.08B|313080000000|861.05|534,542|-4.11%|39|2023-05-12|15/03/2023||11.98||11880000000|2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000
2023-02-18 16:44:57|04322|18311|NS ONGC||||||39|2023-05-29|15/03/2023||7.53||432600000000|2023-02-14|15/12/2022|9.13|10.33|1710410000000|391410000000
2023-02-18 16:45:01|04323|18313|NS OILI|282.81B|282810000000|260.80|1,517,844|12.46%|44|2023-05-29|15/03/2023||-11.74||56300000000|2023-02-10|15/12/2022|16.1|16.1|56330000000|55920000000
2023-02-18 16:45:13|04324|18325|NS PAGE||||||30|2023-05-25|15/03/2023||142.6||11140000000|2023-02-09|15/12/2022|110.9|152.43|12230000000|12910000000
2023-02-18 16:45:17|04325|18334|NS PLNG||||||34|2023-05-10|15/03/2023||6.87||78770000000|2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000
2023-02-18 16:45:20|04326|18335|NS PFIZ||||||27|2023-05-08|15/03/2023||||5933000000|2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000
2023-02-18 16:45:23|04327|100258|NS PIIL||||||36|2023-05-16|15/03/2023||||16790000000|2023-02-14|15/12/2022|23.1|23.1|16130000000|16130000000
2023-02-18 16:45:26|04328|18337|NS PIDI|1.19T|1190000000000|2,334.00|301,885|-4.61%|30|2023-05-17|15/03/2023||6.73||26270000000|2023-01-24|15/12/2022|6|6.22|29980000000|29860000000
2023-02-18 16:45:29|04329|18339|NS PIRA|207.27B|207270000000|868.45|1,106,925|-29.25%|31|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|19.4|19.4|12220000000|34395000000
2023-02-18 16:45:32|04330|1127928|NS POLC||||||20|2023-05-31|15/03/2023||24.65||40430000000|2023-02-20|15/12/2022|23.82|23.04|37150000000|37120000000
2023-02-18 16:45:36|04331|18341|NS PWFC||||||43|2023-05-30|15/03/2023||||35990000000|2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000
2023-02-18 16:45:41|04332|18342|NS PGRD|1.49T|1490000000000|213.80|8,193,502|8.53%|44|2023-05-30|15/03/2023||5.15||221000000|2023-01-31|15/12/2022|5.1|5.16|107460000000|107360000000
2023-02-18 16:45:45|04333|18344|NS PREG||||||39|2023-05-29|15/03/2023||3.56||23680000000|2023-02-14|15/12/2022|3.2|3.2|23170000000|23170000000
2023-02-18 16:45:47|04334|18346|NS PROC||||||27|2023-05-12|15/03/2023||||9720000000|2023-01-31|15/12/2022|63.91||11370000000|10930000000
2023-02-18 16:45:51|04335|18350|NS PNBK||||||39|2023-05-16|15/03/2023||0.59||121700000000|2023-01-30|15/12/2022|0.585|1.28|125170000000|117000000000
2023-02-18 16:45:55|04336|987147|NS RATB||||||29|2023-04-20|15/03/2023||||18400000000|2023-02-20|15/12/2022|3.73|3.83|30920000000|17600000000
2023-02-18 16:46:00|04337|18371|NS RECM|304.4B|304400000000|115.60|10,147,983|21.51%|37|2023-01-30|15/12/2022|10.4|10.7|97820000000||2022-10-27|15/09/2022|10.4|10.8|40130000000|
2023-02-18 16:46:02|04338|18367|NS RELI||||||39|2023-04-28|15/03/2023||29.76||2408950000000|2023-01-20|15/12/2022|24.89|25.33|2171820000000|2190090000000
2023-02-18 16:46:05|04339|18016|NS SANO||||||30|2023-05-09|15/03/2023||||8159000000|2023-02-23|15/12/2022||91.8||6850000000
2023-02-18 16:46:09|04340|18376|NS SBI|4.74T|4740000000000|531.00|13,324,706|3.52%|39|2023-05-19|15/03/2023||17.07||509740000000|2023-02-03|15/12/2022|15.91|15.86|495360000000|466350000000
2023-02-18 16:46:11|04341|1158869|NS SBIC|718.94B|718940000000|758.70|1,154,765|-8.78%|17|2023-04-24|15/03/2023||5.95||33020000000|2023-02-20|15/12/2022|5.36|5.4|35070000000|33060000000
2023-02-18 16:46:14|04342|1050746|NS SBIL|1.14T|1140000000000|1,143.75|1,398,130|1.54%|24|2023-04-28|15/03/2023||9.53||222810000000|2023-02-20|15/12/2022|3.04|5.21|191700000000|194260000000
2023-02-18 16:46:17|04343|18383|NS SHCM|928.54B|928540000000|25,735.00|42,817|4.09%|44|2023-05-22|15/03/2023||169.17||50420000000|2023-02-08|15/12/2022|76.7|77.39|40690000000|40700000000
2023-02-18 16:46:24|04344|18386|NS SHMF||||||39|2023-04-27|15/03/2023||36.32||37340000000|2023-01-30|15/12/2022|47.26|36.42|76090000000|35410000000
2023-02-18 16:46:31|04345|18387|NS SIEM||||||39|2023-05-17|15/03/2023||11.5||43690000000|2023-02-14|15/12/2022|13|12.9|40150000000|38610000000
2023-02-18 16:46:37|04346|18397|NS SRFL|685.59B|685590000000|2,312.85|552,976|-4.93%|27|2023-05-17|15/03/2023||23.24||40320000000|2023-01-30|15/12/2022|17.2|17.17|34700000000|34610000000
2023-02-18 16:46:41|04347|18399|NS SAIL|354.81B|354810000000|85.90|19,804,884|-11.76%|39|2023-05-31|15/03/2023||-0.54||280000000000|2023-02-13|15/12/2022|0.6|0.7758|250420000000|250300000000
2023-02-18 16:46:44|04348|18405|NS SUN|2.36T|2360000000000|984.50|2,219,757|14.14%|39|2023-05-26|15/03/2023||7.15||113390000000|2023-01-31|15/12/2022|9|8.8|112410000000|111030000000
2023-02-18 16:46:47|04349|18406|NS SUTV|179.05B|179050000000|454.35|714,649|-7.97%|44|2023-05-26|15/03/2023||6.83||9180000000|2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000
2023-02-18 16:46:51|04350|958336|NS SYNN||||||27|2023-04-26|15/03/2023||3.53||9150000000|2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000
2023-02-18 16:46:54|04351|18417|NS TTCH|259.65B|259650000000|1,019.20|883,501|13.64%|39|2023-05-03|15/03/2023||||44200000000|2023-02-01|15/12/2022|15.6|21.3|41480000000|41500000000
2023-02-18 16:46:58|04352|18419|NS TATA|353.63B|353630000000|1,240.80|561,163|-0.18%|38|2023-05-11|15/03/2023||||47010000000|2023-01-23|15/12/2022|13.82||45280000000|45020000000
2023-02-18 16:47:02|04353|18420|NS TCS||||||39|2023-04-12|15/03/2023||31.33||590100000000|2023-01-09|15/12/2022|29.64|30.06|578620000000|573330000000
2023-02-18 16:47:05|04354|18422|NS TACN||||||39|2023-05-04|15/03/2023||3.95||35220000000|2023-02-03|15/12/2022|3.79|3.06|34750000000|34440000000
2023-02-18 16:47:08|04355|18421|NS TTEX||||||26|2023-04-26|15/03/2023||31.27||8430000000|2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000
2023-02-18 16:47:11|04356|18425|NS TAMO||||||35|2023-05-30|15/03/2023||1.74||913170000000|2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000
2023-02-18 16:47:14|04357|18426|NS TTPW||||||39|2023-05-04|15/03/2023||4.51|||2023-02-03|15/12/2022|3|3.01|143390000000|142710000000
2023-02-18 16:47:17|04358|18428|NS TISC||||||39|2023-05-17|15/03/2023||0.00||616130000000|2023-02-05|15/12/2022|-2|-1.96|570840000000|557580000000
2023-02-18 16:47:20|04359|18429|NS TEML||||||39|2023-05-26|15/03/2023||15.52||139000000000|2023-01-30|15/12/2022|15|14.84|137350000000|135700000000
2023-02-18 16:47:28|04360|18272|NS TRCE||||||34|2023-05-24|15/03/2023||7||20710000000|2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000
2023-02-18 16:47:31|04361|18433|NS TITN|2.22T|2220000000000|2,500.30|1,006,582|0.28%|39|2023-05-11|15/03/2023||9.05||85610000000|2023-02-02|15/12/2022|10.7|10.42|108750000000|106390000000
2023-02-18 16:47:38|04362|18435|NS TORP||||||39|2023-05-24|15/03/2023||9.64||24890000000|2023-01-25|15/12/2022|8.4|8.41|24910000000|24890000000
2023-02-18 16:47:46|04363|18436|NS TOPO||||||26|2023-02-14|15/12/2022|14.35|11.3|64430000000|64430000000|2022-11-10|15/09/2022|10.05|9|67030000000|67030000000
2023-02-18 16:47:50|04364|18437|NS TREN||||||32|2023-05-26|15/03/2023||3.3||18690000000|2023-02-08|15/12/2022|4.5|3.74|21720000000|19780000000
2023-02-18 16:47:54|04365|18442|NS TVSM||||||44|2023-04-26|15/03/2023||8.09||67180000000|2023-01-24|15/12/2022|7.4|7.41|65450000000|65450000000
2023-02-18 16:47:57|04366|18445|NS ULTC||||||39|2023-04-26|15/03/2023||51.33||182770000000|2023-01-21|15/12/2022|36.7|35.9|152990000000|152680000000
2023-02-18 16:48:01|04367|18447|NS UNBK|484.58B|484580000000|70.90|26,421,366|62.06%|44|2023-05-11|15/03/2023||||127700000000|2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000
2023-02-18 16:48:05|04368|18449|NS UBBW|389.42B|389420000000|1,472.80|209,293|-5.04%|34|2023-05-24|15/03/2023||7.1||18630000000|2023-02-09|15/12/2022|1.2|4.35|16110000000|16120000000
2023-02-18 16:48:10|04369|18451|NS UNSP|548.02B|548020000000|771.80|1,081,560|-9.32%|41|2023-05-31|15/03/2023||3||22890000000|2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000
2023-02-18 16:48:15|04370|18450|NS UPLL||||||39|2023-04-28|15/03/2023||24.61||176270000000|2023-01-31|15/12/2022|13.52|14.41|136790000000|132460000000
2023-02-18 16:48:20|04371|993204|NS VARB||||||26|2023-05-03|15/03/2023||||45610000000|2023-02-06|15/12/2022|1.2|0.75|22140000000|21820000000
2023-02-18 16:48:24|04372|18377|NS VDAN||||||39|2023-05-10|15/03/2023||||337700000000|2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000
2023-02-18 16:48:28|04373|18200|NS VODA|352.93B|352930000000|7.25|108,536,325|-31.28%|39|2023-05-11|15/03/2023||-1.46||105910000000|2023-02-14|15/12/2022|-2.49|-2.4|106210000000|106150000000
2023-02-18 16:48:32|04374|18462|NS VOLT|282.72B|282720000000|854.45|1,116,857|-29.93%|39|2023-05-11|15/03/2023||4.89||28860000000|2023-02-09|15/12/2022|0.8|-0.3967|20060000000|20020000000
2023-02-18 16:48:35|04375|18466|NS WHIR|163.92B|163920000000|1,292.00|104,885|-24.94%|27|2023-05-25|15/03/2023||9.4||19740000000|2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000
2023-02-18 16:48:38|04376|18467|NS WIPR|2.23T|2230000000000|406.30|4,707,735|-28.08%|34|2023-04-27|15/03/2023||5.65||235630000000|2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000
2023-02-18 16:48:41|04377|18470|NS YESB||||||44|2023-04-28|15/03/2023||0.2||35190000000|2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000
2023-02-18 16:48:45|04378|18471|NS ZEE||||||39|2023-05-11|15/03/2023||2.86||21750000000|2023-02-13|15/12/2022|0.3|2.04|21110000000|21200000000
2023-02-18 16:48:49|04379|946102|TYO 2670||||||33|2023-04-12|15/02/2023||65.22||70840000000|2023-01-11|15/11/2022|89.52|64.21|72380000000|67730000000
2023-02-18 16:48:52|04380|946298|TYO 8572||||||33|2023-05-11|15/03/2023||||67350000000|2023-01-31|15/12/2022|7.22||68990000000|67720000000
2023-02-18 16:48:56|04381|946144|TYO 4401|215.48B|215480000000|2,103.0|176,816|-22.31%|33|2023-05-11|15/03/2023||||116610000000|2023-02-10|15/12/2022|45.87||99710000000|105310000000
2023-02-18 16:48:59|04382|44296|TYO 6857||||||38|2023-04-27|15/03/2023||173.05||134900000000|2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000
2023-02-18 16:49:03|04383|44267|TYO 8267||||||38|2023-04-12|15/02/2023||16.62||2258210000000|2023-01-13|15/11/2022|-25.25|2.84|2234600000000|2234600000000
2023-02-18 16:49:06|04384|946297|TYO 8570|285.14B|285140000000|1,318.0|422,381|3.53%|35|2023-05-11|15/02/2023||31.68||115820000000|2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000
2023-02-18 16:49:09|04385|946310|TYO 8905||||||33|2023-04-12|15/02/2023||45.95||116580000000|2023-01-12|15/11/2022|14.53|21.49|100500000000|84410000000
2023-02-18 16:49:13|04386|44240|TYO 5201||||||27|2023-05-09|15/03/2023||||498700000000|2023-02-08|15/12/2022|-459.72|97.3|537020000000|504600000000
2023-02-18 16:49:16|04387|949910|TYO 4206|194.13B|194130000000|3,005.0|82,045|-8.52%|33|2023-04-27|15/03/2023||||63250000000|2023-02-10|15/12/2022|51.39||63110000000|58300000000
2023-02-18 16:49:19|04388|952959|TYO 9627||||||33|2023-06-06|15/04/2023||91.73||94840000000|2023-03-03|15/01/2023||89.57||94100000000
2023-02-18 16:49:22|04389|946132|TYO 4088|364B|364000000000|1,599.0|410,902|-7.09%|33|2023-05-12|15/03/2023||||267760000000|2023-02-08|15/12/2022|44.73||261100000000|261150000000
2023-02-18 16:49:30|04390|946246|TYO 7259|1.01T|1010000000000|3,750.0|720,189|-15.45%|33|2023-04-28|15/03/2023||185.07||1172900000000|2023-02-03|15/12/2022|-30.83|165.9|1104520000000|1128830000000
2023-02-18 16:49:33|04391|44209|TYO 2802|2.12T|2120000000000|4,038.0|1,913,810|22.25%|38|2023-05-11|15/03/2023||19.78||346720000000|2023-01-31|15/12/2022|54.93|51.92|366870000000|353450000000
2023-02-18 16:49:37|04392|946105|TYO 2784||||||33|2023-05-12|15/03/2023||||630780000000|2023-02-07|15/12/2022|38.64||715520000000|691600000000
2023-02-18 16:49:41|04393|44281|TYO 6770||||||38|2023-04-27|15/03/2023||26.82||208580000000|2023-01-31|15/12/2022|17.98|53.75|246330000000|241560000000
2023-02-18 16:49:45|04394|44146|TYO 6113||||||39|2023-05-11|15/03/2023||||104220000000|2023-02-09|15/12/2022|20.25||89500000000|87270000000
2023-02-18 16:49:52|04395|952375|TYO 6436|181.6B|181600000000|2,476.0|128,695|8.55%|32|2023-04-26|15/03/2023||||39390000000|2023-02-01|15/12/2022|35.28||31810000000|30000000000
2023-02-18 16:50:00|04396|44248|TYO 9202||||||38|2023-04-28|15/03/2023||4.51||464660000000|2023-02-02|15/12/2022|91.55|48.12|467940000000|461790000000
2023-02-18 16:50:03|04397|946220|TYO 6754|165.64B|165640000000|1,251.0|907,511|-22.68%|33|2023-04-27|15/03/2023||33.78||30210000000|2023-01-30|15/12/2022|8.7|28.42|27720000000|27710000000
2023-02-18 16:50:07|04398|44282|TYO 8304|307.13B|307130000000|2,632.0|1,645,861|-2.81%|39|2023-05-17|15/03/2023||53.13||23400000000|2023-02-03|15/12/2022|2.75|70.3|30920000000|20300000000
2023-02-18 16:50:11|04399|951876|TYO 2815||||||32|2023-05-12|15/03/2023||50.11||14510000000|2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000
2023-02-18 16:50:14|04400|952550|TYO 7476|211.7B|211700000000|5,720.0|61,482|-11.04%|32|2023-05-12|15/03/2023||||27650000000|2023-01-31|15/12/2022|57.62||23320000000|21320000000
2023-02-18 16:50:20|04401|44184|TYO 2502|2.3T|2300000000000|4,668.0|1,432,395|-10.56%|38|2023-05-11|15/03/2023||37.1||551000000000|2023-02-14|15/12/2022|73.2|71.52|661160000000|648580000000
2023-02-18 16:50:23|04402|992296|TYO 7747|643.48B|643480000000|2,372.0|935,816|7.97%|27|2023-05-18|15/03/2023||14.63||22720000000|2023-02-14|15/12/2022|12.61|14.46|22780000000|22950000000
2023-02-18 16:50:28|04403|44274|TYO 3407||||||38|2023-05-12|15/03/2023||21.65||695870000000|2023-02-08|15/12/2022|10.33|18.55|689190000000|703350000000
2023-02-18 16:50:31|04404|946263|TYO 7936||||||31|2023-05-10|15/03/2023||||120430000000|2023-02-10|15/12/2022|-18.34|-9.54|121530000000|118790000000
2023-02-18 16:50:34|04405|44160|TYO 4503|3.5T|3500000000000|1,927.0|4,342,732|-4.51%|38|2023-04-27|15/03/2023||25.73||367560000000|2023-02-06|15/12/2022|26.56|39.24|402180000000|389460000000
2023-02-18 16:50:40|04406|953004|TYO 9832||||||32|2023-05-09|15/03/2023|||||2023-01-31|15/12/2022|49.89||71050000000|
2023-02-18 16:50:46|04407|946226|TYO 6845|482.01B|482010000000|3,600.0|289,837|-13.25%|33|2023-05-12|15/03/2023||74.36||85240000000|2023-02-07|15/12/2022|33.55|41.41|70070000000|69840000000
2023-02-18 16:50:49|04408|946262|TYO 7832|1.89T|1890000000000|8,591.0|732,645|9.61%|33|2023-05-10|15/03/2023||46.88||230600000000|2023-02-07|15/12/2022|81.3|121.48|265570000000|258110000000
2023-02-18 16:50:53|04409|987115|TYO 6532||||||26|2023-04-14|15/02/2023||40.03||20670000000|2023-01-13|15/11/2022|38.41|36.52|19930000000|19550000000
2023-02-18 16:50:56|04410|991446|TYO 2412||||||27|2023-05-08|15/03/2023||||12110000000|2023-01-31|15/12/2022|13.14||10790000000|10160000000
2023-02-18 16:50:59|04411|946340|TYO 9783|188.93B|188930000000|1,959.0|335,610|-17.76%|33|2023-05-09|15/03/2023||||104250000000|2023-02-08|15/12/2022|67.93||106990000000|105890000000
2023-02-18 16:51:03|04412|44235|TYO 5108||||||35|2023-05-11|15/03/2023||90.54||958000000000|2023-02-16|15/12/2022|159.6|125.55|1133150000000|1071920000000
2023-02-18 16:51:07|04413|946206|TYO 6448|507.49B|507490000000|1,989.0|877,131|-5.6%|33|2023-05-10|15/03/2023||21.65||206420000000|2023-02-07|15/12/2022|49.79|54.15|216810000000|211380000000
2023-02-18 16:51:11|04414|949900|TYO 2229|370.64B|370640000000|2,885.0|441,037|13.58%|33|2023-05-12|15/03/2023||17.82||67050000000|2023-02-06|15/12/2022|32.82|36.41|75290000000|73100000000
2023-02-18 16:51:18|04415|44187|TYO 7751|2.98T|2980000000000|2,933.0|3,509,616|3.73%|27|2023-04-26|15/03/2023||55.71||956640000000|2023-01-30|15/12/2022|77.8|78.67|1157200000000|1157190000000
2023-02-18 16:51:21|04416|946272|TYO 8060|399.4B|399400000000|3,080.0|119,424|23.3%|33|2023-04-25|15/03/2023||76.75||154630000000|2023-01-27|15/12/2022|68.5|66.45|160080000000|160080000000
2023-02-18 16:51:24|04417|946338|TYO 9697|947.28B|947280000000|4,540.0|714,184|62.72%|33|2023-05-09|15/03/2023||58.79||43440000000|2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000
2023-02-18 16:51:27|04418|44306|TYO 6952||||||27|2023-05-10|15/03/2023||18.35||66490000000|2023-02-02|15/12/2022|16.47|25.9|67880000000|74880000000
2023-02-18 16:51:31|04419|44218|TYO 9022||||||38|2023-04-27|15/03/2023||-42.49||380150000000|2023-01-30|15/12/2022|425.36|237.3|385010000000|385270000000
2023-02-18 16:51:34|04420|952820|TYO 8439||||||32|2023-05-11|15/03/2023|||||2023-02-07|15/12/2022|-31.82||331990000000|
2023-02-18 16:51:38|04421|44307|TYO 8331||||||39|2023-05-15|15/03/2023||14.29|||2023-02-08|15/12/2022|18.31|20.18|70290000000|
2023-02-18 16:51:41|04422|44283|TYO 9502||||||27|2023-04-28|15/03/2023||-27.4||1174460000000|2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000
2023-02-18 16:51:44|04423|44175|TYO 4519|5.88T|5880000000000|3,556.0|2,155,444|-8.07%|28|2023-04-27|15/03/2023||40.01||234900000000|2023-02-02|15/12/2022|62.29|58.85|438500000000|392780000000
2023-02-18 16:51:54|04424|946330|TYO 9504||||||27|2023-04-28|15/03/2023||-40.35||444060000000|2023-01-31|15/12/2022|-307.33|-202.1|430110000000|471800000000
2023-02-18 16:52:00|04425|946097|TYO 2579||||||33|2023-05-11|15/03/2023||-19.8||176900000000|2023-02-09|15/12/2022|-11.42|-12.65|195110000000|198670000000
2023-02-18 16:52:03|04426|952591|TYO 7616|162.3B|162300000000|1,873.0|190,758|7.03%|32|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|-1.42||57660000000|
2023-02-18 16:52:07|04427|44124|TYO 1721||||||38|2023-05-09|15/03/2023||||206040000000|2023-02-10|15/12/2022|42||127060000000|132430000000
2023-02-18 16:52:10|04428|976159|TYO 7186||||||29|2023-05-12|15/03/2023|||||2023-02-03|15/12/2022|13.87||78560000000|47480000000
2023-02-18 16:52:14|04429|962543|TYO 5021|335.71B|335710000000|3,830.0|415,310|50.91%|28|2023-05-11|15/03/2023||50.7||855800000000|2023-02-09|15/12/2022|-414.35|-425.4|724500000000|793400000000
2023-02-18 16:52:17|04430|949906|TYO 3349||||||32|2023-04-10|15/02/2023||143.54||205470000000|2023-01-13|15/11/2022|121.66|132.11|197890000000|197630000000
2023-02-18 16:52:20|04431|44262|TYO 8253|279.36B|279360000000|1,792.0|571,916|29.76%|39|2023-05-12|15/03/2023||27.84||81660000000|2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000
2023-02-18 16:52:24|04432|952146|TYO 4751|627.36B|627360000000|1,210.0|3,907,587|-19.17%|32|2023-04-26|15/03/2023||20.05||191800000000|2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000
2023-02-18 16:52:27|04433|44207|TYO 7912||||||38|2023-05-12|15/03/2023||||351600000000|2023-02-09|15/12/2022|136.81||355080000000|347300000000
2023-02-18 16:52:31|04434|44138|TYO 8750|3.03T|3030000000000|2,988.0|4,340,781|12.42%|39|2023-05-17|15/03/2023||65.5||2086000000000|2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000
2023-02-18 16:52:34|04435|946137|TYO 4202|268.26B|268260000000|930.0|947,406|3.22%|33|2023-05-11|15/03/2023||27.94||143670000000|2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000
2023-02-18 16:52:38|04436|946177|TYO 5471||||||33|2023-04-28|15/03/2023||||139980000000|2023-01-30|15/12/2022|232.07||152870000000|143400000000
2023-02-18 16:52:41|04437|946202|TYO 6383||||||33|2023-05-12|15/03/2023||101.16||152100000000|2023-02-09|15/12/2022|93.24|90.38|157910000000|151070000000
2023-02-18 16:52:44|04438|44190|TYO 4568||||||38|2023-04-27|15/03/2023||-2.17||301330000000|2023-01-31|15/12/2022|14.81|19.83|340480000000|343170000000
2023-02-18 16:52:47|04439|976160|TYO 7458||||||29|2023-05-15|15/03/2023||34.32||27920000000|2023-02-08|15/12/2022|55.15|53.6|33840000000|31720000000
2023-02-18 16:52:50|04440|44181|TYO 6367||||||38|2023-05-10|15/03/2023||143.05||925170000000|2023-02-07|15/12/2022|179.54|201.78|965880000000|918500000000
2023-02-18 16:52:54|04441|44182|TYO 7735|495.91B|495910000000|10,290.0|531,505|-14.32%|38|2023-05-09|15/03/2023||221.11||126270000000|2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000
2023-02-18 16:53:00|04442|952021|TYO 3880||||||32|2023-05-12|15/03/2023||||183290000000|2023-02-10|15/12/2022|-94.81||172180000000|168340000000
2023-02-18 16:53:04|04443|946085|TYO 1878|858.25B|858250000000|12,610.0|229,990|-2.25%|33|2023-04-28|15/03/2023||274.36||421440000000|2023-01-30|15/12/2022|246.27|275.88|406490000000|409010000000
2023-02-18 16:53:07|04444|44149|TYO 1925||||||39|2023-05-11|15/03/2023||111.89||1399540000000|2023-02-10|15/12/2022|91.54|92.54|1160350000000|1111070000000
2023-02-18 16:53:11|04445|44332|TYO 8601||||||38|2023-04-28|15/03/2023||||111800000000|2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000
2023-02-18 16:53:14|04446|946114|TYO 3107|195.62B|195620000000|2,041.0|175,731|15.12%|33|2023-05-11|15/03/2023||||257750000000|2023-02-08|15/12/2022|50.5||228360000000|223000000000
2023-02-18 16:53:17|04447|102045|TYO 2432||||||27|2023-05-11|15/03/2023||7.94||33810000000|2023-02-08|15/12/2022|-31.71|11.3|30170000000|31480000000
2023-02-18 16:53:20|04448|44110|TYO 4061||||||39|2023-05-10|15/03/2023||-47.86||103870000000|2023-02-07|15/12/2022|-63.61|39.43|105810000000|111270000000
2023-02-18 16:53:23|04449|44301|TYO 6902||||||38|2023-04-28|15/03/2023||211.2||1667570000000|2023-02-03|15/12/2022|121.93|134.84|1615570000000|1623650000000
2023-02-18 16:53:27|04450|44145|TYO 4324|1.14T|1140000000000|4,320.0|826,632|-11.57%|37|2023-05-16|15/03/2023||113.99||310450000000|2023-02-14|15/12/2022|89.7|89.7|358780000000|352430000000
2023-02-18 16:53:30|04451|946157|TYO 4631|224.23B|224230000000|2,374.0|295,987|-13.89%|29|2023-05-17|15/03/2023||||289300000000|2023-02-14|15/12/2022|-2.07||278600000000|278600000000
2023-02-18 16:53:33|04452|946194|TYO 6146|1.5T|1500000000000|40,300.0|185,771|16.31%|33|2023-05-10|15/03/2023||533.55||71180000000|2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000
2023-02-18 16:53:36|04453|946193|TYO 6141||||||31|2023-05-10|15/03/2023|||||2023-02-08|15/12/2022|66.82||141740000000|137090000000
2023-02-18 16:53:40|04454|44111|TYO 5714|266.65B|266650000000|4,490.0|267,994|-8.37%|39|2023-05-12|15/03/2023||11.56||188970000000|2023-02-10|15/12/2022|76.19|167.19|191110000000|187960000000
2023-02-18 16:53:43|04455|952120|TYO 4665||||||32|2023-05-17|15/03/2023||2||40940000000|2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000
2023-02-18 16:53:48|04456|44208|TYO 9020||||||38|2023-04-28|15/03/2023||-29.41||658490000000|2023-01-31|15/12/2022|120.8|123|612010000000|666500000000
2023-02-18 16:53:50|04457|44171|TYO 6361|518.31B|518310000000|5,550.0|389,002|-4.97%|27|2023-05-16|15/03/2023||||178050000000|2023-02-14|15/12/2022|249.64||200820000000|194980000000
2023-02-18 16:53:54|04458|44180|TYO 4523||||||38|2023-05-10|15/03/2023||77.44||199800000000|2023-02-06|15/12/2022|30.14|29.76|187570000000|198150000000
2023-02-18 16:53:57|04459|946335|TYO 9513|389.5B|389500000000|2,127.0|762,265|12.18%|33|2023-04-28|15/03/2023||182.3||448450000000|2023-01-31|15/12/2022|287.9|100.75|561760000000|388270000000
2023-02-18 16:54:01|04460|44225|TYO 5020|1.3T|1300000000000|459.4|14,877,535|-0.24%|38|2023-05-12|15/03/2023||13.3||4186230000000|2023-02-10|15/12/2022|-48.08|-23|3941100000000|3279570000000
2023-02-18 16:54:05|04461|951790|TYO 2206|218.75B|218750000000|3,485.0|125,366|-10.76%|31|2023-02-14|15/12/2022|-10.19|-6.64|78000000000|76820000000|2022-11-04|15/09/2022|89.03|58.64|86790000000|85220000000
2023-02-18 16:54:08|04462|952167|TYO 4921|312.84B|312840000000|2,524.0|457,250|-22.81%|32|2023-04-27|15/03/2023||21.2||26290000000|2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000
2023-02-18 16:54:12|04463|44311|TYO 6954|4.39T|4390000000000|22,760.0|654,347|-0.09%|27|2023-04-27|15/03/2023||182.01||204190000000|2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000
2023-02-18 16:54:15|04464|44328|TYO 9983|8.52T|8520000000000|82,890.0|648,952|30.13%|38|2023-04-13|15/02/2023||587.91||682450000000|2023-01-12|15/11/2022|832.47|859.43|716390000000|717010000000
2023-02-18 16:54:20|04465|998064|TYO 3563|425.1B|425100000000|3,545.0|2,719,839|-5.84%|26|2023-05-12|15/03/2023||||78200000000|2023-02-07|15/12/2022|5.8||68000000000|69780000000
2023-02-18 16:54:23|04466|952653|TYO 7947||||||32|2023-05-10|15/03/2023||29.83||49710000000|2023-01-31|15/12/2022|69.39|57.99|60250000000|58920000000
2023-02-18 16:54:27|04467|44221|TYO 6504|762.74B|762740000000|5,230.0|671,540|-15.24%|38|2023-04-27|15/03/2023||191.6||299980000000|2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000
2023-02-18 16:54:30|04468|952306|TYO 6134|199.39B|199390000000|2,042.0|292,848|-16%|32|2023-05-11|15/03/2023||50.38||40550000000|2023-02-09|15/12/2022|44.39|51.77|36790000000|41330000000
2023-02-18 16:54:33|04469|946161|TYO 4676||||||33|2023-05-11|15/03/2023||||134800000000|2023-02-07|15/12/2022|40.45||136450000000|148090000000
2023-02-18 16:54:37|04470|946100|TYO 2607||||||33|2023-05-09|15/03/2023||58.93||134600000000|2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000
2023-02-18 16:54:40|04471|44205|TYO 4901|2.56T|2560000000000|6,399.0|1,166,234|-16.17%|38|2023-05-10|15/03/2023||141.91||709860000000|2023-02-08|15/12/2022|146.04|147.77|744330000000|725880000000
2023-02-18 16:54:43|04472|952365|TYO 6406|256.82B|256820000000|3,265.0|125,565|21.29%|32|2023-05-12|15/03/2023||||61680000000|2023-02-08|15/12/2022|6.43||57530000000|56200000000
2023-02-18 16:54:46|04473|44246|TYO 6702||||||38|2023-04-28|15/03/2023||607.41||1088000000000|2023-01-31|15/12/2022|209.23|286.84|931420000000|918130000000
2023-02-18 16:54:50|04474|946221|TYO 6755|390.56B|390560000000|3,710.0|290,426|42.75%|33|2023-04-26|15/03/2023||93.54||113430000000|2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000
2023-02-18 16:54:56|04475|44317|TYO 8354|571.57B|571570000000|3,050.0|1,014,737|24.9%|39|2023-05-12|15/03/2023||36.47|||2023-01-31|15/12/2022|10.3|67.25|94210000000|
2023-02-18 16:55:00|04476|44121|TYO 5801||||||39|2023-05-10|15/03/2023||56.08||267090000000|2023-02-07|15/12/2022|63.86|47.22|261390000000|257880000000
2023-02-18 16:55:03|04477|952380|TYO 6457|148.29B|148290000000|2,651.0|187,140|23.76%|32|2023-05-11|15/03/2023||||77880000000|2023-02-07|15/12/2022|24.58||66360000000|59750000000
2023-02-18 16:55:07|04478|946328|TYO 9449||||||33|2023-05-11|15/03/2023||||59970000000|2023-02-13|15/12/2022|-6.04|42.62|62560000000|58610000000
2023-02-18 16:55:10|04479|952010|TYO 3769|882.81B|882810000000|11,480.0|213,121|12.22%|32|2023-05-11|15/03/2023||46.35||15030000000|2023-02-13|15/12/2022|32.27|44.06|14810000000|14820000000
2023-02-18 16:55:17|04480|952717|TYO 8111||||||32|2023-05-12|15/03/2023||||27220000000|2023-02-07|15/12/2022|231.42||41440000000|40320000000
2023-02-18 16:55:21|04481|44236|TYO 6674||||||38|2023-05-09|15/03/2023||80.8||145190000000|2023-02-07|15/12/2022|76.27|63.8|139660000000|143500000000
2023-02-18 16:55:24|04482|976126|SG 3765|144.5B|144500000000|2,364.0|219,361|-14.9%|29|2023-05-12|15/03/2023||||24400000000|2023-02-14|15/12/2022|98.2||33020000000|24010000000
2023-02-18 16:55:27|04483|946287|TYO 8359||||||33|2023-04-28|15/03/2023|||||2023-02-03|15/12/2022|17.28||60040000000|
2023-02-18 16:55:30|04484|949901|TYO 2433||||||33|2023-05-12|15/03/2023||||275000000000|2023-02-09|15/12/2022|22.59||233650000000|231320000000
2023-02-18 16:55:37|04485|946233|TYO 6965||||||33|2023-05-08|15/03/2023||71.55||59880000000|2023-02-09|15/12/2022|73.11|69.45|55160000000|55440000000
2023-02-18 16:55:40|04486|946315|TYO 9042||||||33|2023-05-12|15/03/2023||||256800000000|2023-02-01|15/12/2022|83.02||249280000000|231700000000
2023-02-18 16:55:44|04487|969277|TYO 1808|417.17B|417170000000|1,518.0|781,313|-0.91%|27|2023-05-12|15/03/2023||81.27||305620000000|2023-02-09|15/12/2022|44.43|46.52|260070000000|204150000000
2023-02-18 16:55:47|04488|946327|TYO 9435||||||33|2023-05-19|15/03/2023||966.9||164300000000|2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000
2023-02-18 16:55:51|04489|44142|TYO 7205||||||38|2023-04-27|15/03/2023||-57||396020000000|2023-02-02|15/12/2022|-47.38|-19.53|377020000000|364030000000
2023-02-18 16:55:54|04490|946290|TYO 7337|212.29B|212290000000|686.0|807,926|-2.7%|33|2023-05-11|15/03/2023|||||2023-02-06|15/12/2022|13.25||41580000000|
2023-02-18 16:55:58|04491|946224|TYO 6806||||||33|2023-05-09|15/03/2023||210.66||44290000000|2023-02-01|15/12/2022|249.91|278.79|47460000000|47900000000
2023-02-18 16:56:05|04492|946148|TYO 4530|309.65B|309650000000|3,885.0|143,734|4.3%|33|2023-04-06|15/02/2023|||||2023-01-12|15/11/2022|37.88||32260000000|
2023-02-18 16:56:08|04493|44206|TYO 6501|6.56T|6560000000000|6,988.0|2,294,305|13.63%|38|2023-04-28|15/03/2023||281.76||2616850000000|2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000
2023-02-18 16:56:12|04494|44161|TYO 6305|652.84B|652840000000|3,065.0|553,495|3.03%|37|2023-04-26|15/03/2023||59.3||312120000000|2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000
2023-02-18 16:56:16|04495|946180|TYO 5486||||||32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2023-02-18 16:56:19|04496|946319|TYO 9086|745.73B|745730000000|8,900.0|149,677|53.18%|33|2023-04-27|15/03/2023||53.94||166170000000|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000
2023-02-18 16:56:30|04497|946334|TYO 9509||||||33|2023-04-27|15/03/2023||-100.8||328970000000|2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000
2023-02-18 16:56:34|04498|946289|TYO 8377|131.45B|131450000000|1,032.0|346,939|4.56%|33|2023-05-11|15/03/2023|||||2023-01-31|15/12/2022|36.88||42840000000|
2023-02-18 16:56:38|04499|946331|TYO 9505||||||33|2023-04-26|15/03/2023||-103.5||246830000000|2023-01-30|15/12/2022|-180.04|-109.4|205250000000|213250000000
2023-02-18 16:56:42|04500|44157|TYO 7267|5.7T|5700000000000|3,438.0|4,300,682|-6.6%|34|2023-05-12|15/03/2023||101.05||4540410000000|2023-02-10|15/12/2022|144.3|115.67|4438190000000|4377750000000
2023-02-18 16:56:45|04501|946228|TYO 6856||||||33|2023-05-11|15/03/2023||||64300000000|2023-02-14|15/12/2022|137.3|158.7|85010000000|78880000000
2023-02-18 16:56:49|04502|952386|TYO 6465||||||32|2023-05-10|15/03/2023||||78450000000|2023-02-10|15/12/2022|27.19|-2.51|82300000000|80200000000
2023-02-18 16:56:53|04503|946107|TYO 2810||||||33|2023-05-10|15/03/2023||14.45||67800000000|2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000
2023-02-18 16:56:56|04504|946261|TYO 7741||||||33|2023-05-08|15/03/2023||121.67||179130000000|2023-01-31|15/12/2022|86.34|99.8|173530000000|172650000000
2023-02-18 16:57:00|04505|946151|TYO 4544||||||33|2023-05-11|15/03/2023||||61810000000|2023-02-08|15/12/2022|56.84||66880000000|64010000000
2023-02-18 16:57:03|04506|946111|TYO 3003||||||33|2023-04-28|15/03/2023||||112900000000|2023-01-30|15/12/2022|40.1|35.8|124220000000|134720000000
2023-02-18 16:57:06|04507|946131|TYO 4062||||||33|2023-04-27|15/03/2023||64.43||107590000000|2023-02-02|15/12/2022|87.67|95.36|103100000000|110380000000
2023-02-18 16:57:10|04508|946169|TYO 5019||||||33|2023-05-16|15/03/2023||23.8||2497060000000|2023-02-14|15/12/2022|-104.88|-60.6|2397210000000|1846230000000
2023-02-18 16:57:15|04509|44122|TYO 7013||||||38|2023-05-09|15/03/2023||118.8||415640000000|2023-02-07|15/12/2022|39.19|101.2|351930000000|333870000000
2023-02-18 16:57:19|04510|946117|TYO 3291|603.86B|603860000000|2,174.0|392,244|-0.32%|33|2023-05-16|15/03/2023||92.84||406820000000|2023-02-09|15/12/2022|43.96|72.88|341770000000|374150000000
2023-02-18 16:57:22|04511|976103|TYO 2492|74.99B|74990000000|326.0|940,308|-46.82%|29|2023-04-28|15/03/2023||0.9098||2900000000|2023-02-14|15/12/2022|0.5986|0.5986|2940000000|3020000000
2023-02-18 16:57:24|04512|1177847|TYO 5076||||||8|2023-05-12|15/03/2023||||208140000000|2023-02-14|15/12/2022|39.27||182340000000|184570000000
2023-02-18 16:57:28|04513|44119|TYO 1605|1.91T|1910000000000|1,438.0|6,981,823|22.91%|38|2023-05-11|15/03/2023||77.3||560500000000|2023-02-09|15/12/2022|112.8|112.8|625900000000|625910000000
2023-02-18 16:57:32|04514|946125|TYO 3774||||||33|2023-05-16|15/03/2023||||68070000000|2023-02-08|15/12/2022|23.33||63380000000|63850000000
2023-02-18 16:57:35|04515|44229|TYO 3099|526.97B|526970000000|1,380.0|2,761,927|41.25%|39|2023-05-10|15/03/2023||27.62||137460000000|2023-02-03|15/12/2022|30.91|17.57|144320000000|146820000000
2023-02-18 16:57:41|04516|44132|TYO 7202||||||39|2023-05-12|15/03/2023||43.82||837450000000|2023-02-09|15/12/2022|68.18|58.43|850650000000|802820000000
2023-02-18 16:57:49|04517|946099|TYO 2593|540.84B|540840000000|4,470.0|378,924|-33.58%|33|2023-06-01|15/04/2023||||103000000000|2023-03-01|15/01/2023||||100800000000
2023-02-18 16:57:53|04518|44217|TYO 8001||||||38|2023-05-10|15/03/2023||78.07||3579000000000|2023-02-03|15/12/2022|135.92|144.92|3552060000000|3711830000000
2023-02-18 16:57:57|04519|946164|TYO 4739|714.04B|714040000000|3,060.0|362,135|4.65%|33|2023-05-03|15/03/2023||65.85||163640000000|2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000
2023-02-18 16:58:00|04520|952705|TYO 8088||||||32|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|121.07||242570000000|
2023-02-18 16:58:05|04521|946279|TYO 8273||||||33|2023-04-11|15/02/2023||||138360000000|2023-01-10|15/11/2022|64.75||109860000000|111220000000
2023-02-18 16:58:13|04522|44224|TYO 3086||||||38|2023-04-11|15/02/2023||21.94||103740000000|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000
2023-02-18 16:58:21|04523|946303|TYO 8595||||||33|2023-04-21|15/03/2023|||||2023-01-25|15/12/2022|613.63||4310000000|
2023-02-18 16:58:24|04524|940785|TYO 9201||||||35|2023-04-28|15/03/2023||28.24||367600000000|2023-02-02|15/12/2022|42.16|54.58|387070000000|371290000000
2023-02-18 16:58:31|04525|952973|TYO 9706|586.76B|586760000000|6,400.0|310,239|12.28%|32|2023-05-12|15/03/2023||-17.2||32970000000|2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000
2023-02-18 16:58:34|04526|952851|TYO 8697||||||32|2023-04-28|15/03/2023||20.3||32860000000|2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000
2023-02-18 16:58:38|04527|959212|TYO 7182||||||30|2023-05-17|15/03/2023||21.15||290640000000|2023-02-14|15/12/2022|23.7|19.47|621940000000|282760000000
2023-02-18 16:58:42|04528|959213|TYO 6178|4.18T|4180000000000|1,197.0|7,849,102|21.84%|30|2023-05-17|15/03/2023||27.3||2655790000000|2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000
2023-02-18 16:58:51|04529|959214|TYO 7181|898.37B|898370000000|2,364.0|981,771|13.16%|30|2023-05-17|15/03/2023||40.08||1497910000000|2023-02-14|15/12/2022|71.85|40.08|1595590000000|1497910000000
2023-02-18 16:58:54|04530|44305|TYO 5631|193.6B|193600000000|2,615.0|405,960|-27.86%|38|2023-05-11|15/03/2023||||79300000000|2023-02-13|15/12/2022|21.2||58550000000|65800000000
2023-02-18 16:58:57|04531|44219|TYO 2914||||||37|2023-05-02|15/03/2023||89.39||709200000000|2023-02-14|15/12/2022|21.92|23.06|649300000000|640050000000
2023-02-18 16:59:01|04532|952101|TYO 4552|199.51B|199510000000|1,557.0|329,056|-27.95%|32|2023-05-12|15/03/2023||72.33||19650000000|2023-01-31|15/12/2022|20.96|0.5798|11120000000|7930000000
2023-02-18 16:59:05|04533|952482|TYO 6951|210.6B|210600000000|4,020.0|567,665|-39.91%|32|2023-05-12|15/03/2023||93.08||47960000000|2023-02-10|15/12/2022|118.27|90.88|42950000000|41770000000
2023-02-18 16:59:08|04534|44290|TYO 5411||||||38|2023-04-27|15/03/2023||29.37||1301740000000|2023-02-06|15/12/2022|35.41|133.65|1344250000000|1307920000000
2023-02-18 16:59:11|04535|44159|TYO 1963||||||39|2023-05-11|15/03/2023||||198040000000|2023-02-10|15/12/2022|7.17|23.1|149410000000|155630000000
2023-02-18 16:59:15|04536|946136|TYO 4185||||||33|2023-04-24|15/03/2023||36.86||104460000000|2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000
2023-02-18 16:59:18|04537|44196|TYO 6473||||||38|2023-04-28|15/03/2023||43.45||477780000000|2023-02-03|15/12/2022|17.78|33.19|420330000000|440430000000
2023-02-18 16:59:22|04538|952128|TYO 4686||||||32|2023-05-15|15/03/2023|||||2023-02-10|15/12/2022|50.08||10040000000|
2023-02-18 16:59:26|04539|946280|TYO 8282||||||33|2023-05-08|15/03/2023||28.54||189850000000|2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000
2023-02-18 16:59:29|04540|946329|TYO 9468|376.72B|376720000000|2,754.0|415,140|11.86%|32|2023-05-11|15/03/2023||||60390000000|2023-02-02|15/12/2022|11.6||67090000000|59120000000
2023-02-18 16:59:32|04541|946108|TYO 2811||||||33|2023-04-27|15/03/2023|||||2023-02-02|15/12/2022|29.06||55010000000|
2023-02-18 16:59:35|04542|44144|TYO 1812||||||27|2023-05-12|15/03/2023||51.87||702010000000|2023-02-14|15/12/2022|55.75|46.56|615650000000|586010000000
2023-02-18 16:59:39|04543|946095|TYO 2371||||||33|2023-05-10|15/03/2023||||16540000000|2023-02-02|15/12/2022|23.53||16320000000|16250000000
2023-02-18 16:59:43|04544|946146|TYO 4521||||||33|2023-05-10|15/03/2023|||||2023-02-03|15/12/2022|84.97||18750000000|
2023-02-18 16:59:47|04545|946323|TYO 9364||||||33|2023-05-12|15/03/2023||||67200000000|2023-02-10|15/12/2022|58.31||68910000000|70300000000
2023-02-18 16:59:52|04546|946134|TYO 4118|225.32B|225320000000|3,400.0|196,356|-11.69%|33|2023-05-12|15/03/2023||||185670000000|2023-02-08|15/12/2022|33.94|196.2|186540000000|188030000000
2023-02-18 16:59:55|04547|44288|TYO 9503|1.13T|1130000000000|1,280.0|2,846,989|10.06%|38|2023-04-28|15/03/2023||-14.85||1229430000000|2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000
2023-02-18 16:59:59|04548|946156|TYO 4613|429.28B|429280000000|1,839.0|664,279|-25.15%|33|2023-05-12|15/03/2023||21.68||127780000000|2023-02-09|15/12/2022|19.11|24.19|132310000000|130720000000
2023-02-18 17:00:04|04549|44150|TYO 4452|2.38T|2380000000000|5,080.0|1,390,079|-2.76%|38|2023-04-27|15/03/2023||||376000000000|2023-02-02|15/12/2022|81.06|70.11|423350000000|433500000000
2023-02-18 17:00:09|04550|44117|TYO 7012||||||38|2023-04-27|15/03/2023||72.8||511260000000|2023-02-10|15/12/2022|171.66|73.5|436590000000|437000000000
2023-02-18 17:00:12|04551|44243|TYO 9107||||||38|2023-04-28|15/03/2023||122.81||214300000000|2023-02-03|15/12/2022|297.52|446|245890000000|216780000000
2023-02-18 17:00:18|04552|44268|TYO 9433|8.64T|8640000000000|3,991.0|4,063,352|5.58%|38|2023-05-11|15/03/2023||65.19||1460770000000|2023-02-02|15/12/2022|81.79|90.06|1442060000000|1417620000000
2023-02-18 17:00:21|04553|952896|TYO 9045|359.68B|359680000000|3,325.0|277,684|5.89%|32|2023-05-10|15/03/2023|||||2023-02-07|15/12/2022|54.05||58180000000|
2023-02-18 17:00:25|04554|946313|TYO 9006|347.9B|347900000000|1,263.0|598,576|-2.77%|33|2023-05-10|15/03/2023||7.16||75010000000|2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000
2023-02-18 17:00:28|04555|44198|TYO 9008||||||38|2023-04-28|15/03/2023||-20.04||100070000000|2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000
2023-02-18 17:00:32|04556|44203|TYO 9009||||||38|2023-04-28|15/03/2023||29.87||73170000000|2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000
2023-02-18 17:00:42|04557|946106|TYO 2809||||||33|2023-04-03|15/02/2023||21.58||107980000000|2023-01-10|15/11/2022|10.73|8.03|112090000000|109270000000
2023-02-18 17:00:46|04558|943426|TYO 6861|14.7T|14700000000000|58,870.0|460,706|7.27%|32|2023-04-26|15/03/2023||414||241150000000|2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000
2023-02-18 17:00:55|04559|44204|TYO 2801||||||38|2023-04-27|15/03/2023||35.06||152260000000|2023-02-03|15/12/2022|68.32|58.21|160990000000|159290000000
2023-02-18 17:00:59|04560|946089|TYO 1944||||||33|2023-04-27|15/03/2023||64.9||201160000000|2023-01-30|15/12/2022|27.07|25.9|144570000000|140990000000
2023-02-18 17:01:06|04561|946314|TYO 9041|774.05B|774050000000|4,055.0|497,113|9.01%|33|2023-05-16|15/03/2023||||413100000000|2023-02-14|15/12/2022|131.4||494590000000|429700000000
2023-02-18 17:01:10|04562|44189|TYO 2503|1.64T|1640000000000|1,996.5|2,370,223|-0.35%|38|2023-05-11|15/03/2023||18.4||448900000000|2023-02-14|15/12/2022|49|11.91|532300000000|525670000000
2023-02-18 17:01:13|04563|952180|TYO 4967|615.73B|615730000000|8,300.0|205,965|-15.91%|32|2023-04-26|15/03/2023||||32700000000|2023-02-14|15/12/2022|73.86|72.69|49200000000|49480000000
2023-02-18 17:01:16|04564|951896|TYO 3038||||||33|2023-06-12|15/04/2023||||114200000000|2023-03-14|15/01/2023||||106650000000
2023-02-18 17:01:20|04565|44285|TYO 5406|330.53B|330530000000|877.0|4,628,877|43.07%|38|2023-05-10|15/03/2023||||682250000000|2023-02-09|15/12/2022|49.39||614980000000|648010000000
2023-02-18 17:01:23|04566|951986|TYO 3635|772.76B|772760000000|2,413.0|629,469|20.65%|32|2023-04-24|15/03/2023||||24620000000|2023-01-30|15/12/2022|-0.55||14680000000|16490000000
2023-02-18 17:01:26|04567|946249|TYO 7276|735.57B|735570000000|2,283.0|739,173|-26.35%|33|2023-04-26|15/03/2023||44.4||238450000000|2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000
2023-02-18 17:01:31|04568|952668|TYO 7984||||||32|2023-04-24|15/03/2023|||||2023-02-13|15/12/2022|46.07||76030000000|
2023-02-18 17:01:34|04569|44151|TYO 6301|3.04T|3040000000000|3,262.0|2,821,437|17.78%|38|2023-04-27|15/03/2023||107.64||950690000000|2023-01-31|15/12/2022|73.34|90.35|920500000000|909010000000
2023-02-18 17:01:37|04570|44323|TYO 9766|868.93B|868930000000|6,400.0|562,827|-3.9%|38|2023-05-11|15/03/2023||98.25||88000000000|2023-02-02|15/12/2022|56.95|122.72|78520000000|83590000000
2023-02-18 17:01:40|04571|44210|TYO 4902|289.91B|289910000000|587.0|3,372,658|15.1%|38|2023-05-11|15/03/2023||17.96||295360000000|2023-02-02|15/12/2022|7.06|9.96|290280000000|282170000000
2023-02-18 17:01:48|04572|952168|TYO 4922||||||32|2023-05-11|15/03/2023||57.39||68740000000|2023-02-13|15/12/2022|62.68|86.55|88250000000|86040000000
2023-02-18 17:01:52|04573|44166|TYO 6326|2.43T|2430000000000|2,047.0|2,797,216|-3.35%|37|2023-05-11|15/03/2023||43.08||677430000000|2023-02-14|15/12/2022|19.18|39.8|724590000000|657070000000
2023-02-18 17:01:55|04574|44269|TYO 3405||||||36|2023-05-17|15/03/2023||||200000000000|2023-02-09|15/12/2022|0.37|0.37|203200000000|198560000000
2023-02-18 17:02:02|04575|946200|TYO 6370||||||33|2023-04-28|15/03/2023||57.73||93760000000|2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000
2023-02-18 17:02:05|04576|993287|TYO 3549||||||26|2023-03-30|15/02/2023||65.05||94000000000|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000
2023-02-18 17:02:08|04577|44316|TYO 6971||||||38|2023-04-27|15/03/2023||76.61||494040000000|2023-02-01|15/12/2022|120.36|122.45|514330000000|509190000000
2023-02-18 17:02:15|04578|946090|TYO 1951|253.55B|253550000000|2,362.0|411,834|-2.88%|33|2023-05-12|15/03/2023||||205770000000|2023-02-10|15/12/2022|38.57||152140000000|147650000000
2023-02-18 17:02:19|04579|44120|TYO 4151||||||38|2023-05-09|15/03/2023||29.4||97550000000|2023-02-07|15/12/2022|8.11|15.68|57300000000|72410000000
2023-02-18 17:02:23|04580|949896|TYO 1959||||||33|2023-04-28|15/03/2023||203.78||167080000000|2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000
2023-02-18 17:02:26|04581|102043|TYO 9508||||||36|2023-04-28|15/03/2023||-54||621670000000|2023-01-31|15/12/2022|-89.44|-34.55|556830000000|545130000000
2023-02-18 17:02:29|04582|976158|TYO 7180|219.33B|219330000000|508.0|1,703,573|18.14%|28|2023-05-11|15/03/2023|||||2023-02-13|15/12/2022|13.8||51350000000|
2023-02-18 17:02:32|04583|992794|TYO 9142||||||27|2023-05-11|15/03/2023||50.92||120510000000|2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000
2023-02-18 17:02:35|04584|952471|TYO 6920|2.08T|2080000000000|22,285.0|10,618,765|1.3%|32|2023-04-28|15/03/2023||106.17||39020000000|2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000
2023-02-18 17:02:38|04585|946101|TYO 2651||||||33|2023-04-13|15/02/2023||15.04||251330000000|2023-01-10|15/11/2022|107.05|57.4|253880000000|256310000000
2023-02-18 17:02:42|04586|946264|TYO 7966||||||33|2023-05-08|15/03/2023||||70800000000|2023-02-10|15/12/2022|33.55||72130000000|72730000000
2023-02-18 17:02:45|04587|946166|TYO 4912|421.23B|421230000000|1,463.0|899,503|-0.48%|33|2023-05-09|15/03/2023||||85600000000|2023-02-13|15/12/2022|8.9|8.9|103730000000|99970000000
2023-02-18 17:02:48|04588|946184|TYO 5938||||||33|2023-05-08|15/03/2023||46.57||391420000000|2023-01-31|15/12/2022|25.39|52.91|391170000000|418930000000
2023-02-18 17:02:51|04589|946096|TYO 2413|2.34T|2340000000000|3,348.0|2,320,573|-17.17%|33|2023-04-26|15/03/2023||19.25||61540000000|2023-02-03|15/12/2022|22.42|21.11|62540000000|62690000000
2023-02-18 17:02:55|04590|946212|TYO 6592|239.46B|239460000000|3,765.0|180,595|-7.15%|33|2023-04-28|15/03/2023||37.64||40000000000|2023-02-14|15/12/2022|0.8023|36.22|42140000000|42540000000
2023-02-18 17:02:58|04591|946210|TYO 6586||||||33|2023-04-27|15/03/2023||31.83||182550000000|2023-01-31|15/12/2022|11.56|32.37|188970000000|180740000000
2023-02-18 17:03:02|04592|952608|TYO 7730||||||32|2023-04-06|15/02/2023||||5740000000|2023-01-12|15/11/2022|13.2||6110000000|5640000000
2023-02-18 17:03:05|04593|44222|TYO 8002||||||39|2023-05-09|15/03/2023||92.9||2593040000000|2023-02-03|15/12/2022|86.78|30.65|1778060000000|2543830000000
2023-02-18 17:03:08|04594|102046|TYO 1333||||||33|2023-05-08|15/03/2023|||||2023-02-06|15/12/2022|106.73||295780000000|
2023-02-18 17:03:12|04595|44257|TYO 8252|393.68B|393680000000|2,055.0|787,900|-11.5%|38|2023-05-11|15/03/2023||14.61||55130000000|2023-02-07|15/12/2022|26.06|28.88|53200000000|56100000000
2023-02-18 17:03:15|04596|946176|TYO 5463||||||33|2023-05-10|15/03/2023||||63600000000|2023-02-07|15/12/2022|68.53||69540000000|68000000000
2023-02-18 17:03:19|04597|949904|TYO 3088||||||33|2023-05-11|15/03/2023||||233680000000|2023-02-14|15/12/2022|97.71||249200000000|243990000000
2023-02-18 17:03:23|04598|44152|TYO 7261||||||38|2023-05-12|15/03/2023||11.49||1178200000000|2023-02-10|15/12/2022|28.11|54.86|1053750000000|1079000000000
2023-02-18 17:03:27|04599|952500|TYO 7167|389.47B|389470000000|363.0|5,922,544|26.92%|32|2023-05-12|15/03/2023|||||2023-02-06|15/12/2022|4.53||77410000000|
2023-02-18 17:03:33|04600|946256|TYO 7459||||||33|2023-05-15|15/03/2023||||816410000000|2023-02-01|15/12/2022|59.65||882020000000|861800000000
2023-02-18 17:03:37|04601|951799|TYO 2270||||||32|2023-05-11|15/03/2023||44.42||137040000000|2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000
2023-02-18 17:03:40|04602|44169|TYO 2269||||||39|2023-05-12|15/03/2023||58.82||256420000000|2023-02-09|15/12/2022|99.2|124.77|280560000000|278280000000
2023-02-18 17:03:44|04603|952986|TYO 9744||||||32|2023-05-11|15/03/2023||||31150000000|2023-01-31|15/12/2022|42.41||30670000000|30990000000
2023-02-18 17:03:49|04604|976163|TYO 7780||||||29|2023-05-11|15/03/2023||13.19||27600000000|2023-02-10|15/12/2022|34.21|30.34|28330000000|28440000000
2023-02-18 17:03:56|04605|952166|TYO 4919||||||32|2023-05-09|15/03/2023||||10460000000|2023-02-14|15/12/2022|19.21|19.21|12600000000|12610000000
2023-02-18 17:04:00|04606|44201|TYO 6479|1.01T|1010000000000|2,420.0|1,483,648|-5.47%|38|2023-05-11|15/03/2023||70.88||300670000000|2023-02-03|15/12/2022|31.84|45.94|371420000000|352470000000
2023-02-18 17:04:04|04607|949827|TYO 1417|144.42B|144420000000|1,489.0|200,432|-23.88%|33|2023-04-28|15/03/2023||||207500000000|2023-02-10|15/12/2022|29.43||118620000000|118020000000
2023-02-18 17:04:07|04608|946343|TYO 9962||||||33|2023-05-11|15/03/2023||34.65||95350000000|2023-01-27|15/12/2022|29.53|36.52|93840000000|96410000000
2023-02-18 17:04:16|04609|44130|TYO 4188||||||38|2023-05-12|15/03/2023||13.69||1160250000000|2023-02-07|15/12/2022|-40.03|18.55|1136360000000|1165240000000
2023-02-18 17:04:19|04610|44247|TYO 8058|6.69T|6690000000000|4,696.0|4,203,169|13.98%|38|2023-05-09|15/03/2023||211.03||4887070000000|2023-02-03|15/12/2022|162.43|99.74|5562670000000|5108840000000
2023-02-18 17:04:23|04611|44216|TYO 6503|3.23T|3230000000000|1,529.0|4,718,131|5.78%|38|2023-04-28|15/03/2023||33.35||1384960000000|2023-02-02|15/12/2022|30.56|25.33|1225600000000|1173830000000
2023-02-18 17:04:31|04612|44158|TYO 8802|2.13T|2130000000000|1,622.0|4,468,194|-9.36%|38|2023-05-17|15/03/2023||39.88||446070000000|2023-02-09|15/12/2022|20.08|34.07|311760000000|372230000000
2023-02-18 17:04:40|04613|946135|TYO 4182||||||33|2023-05-10|15/03/2023||50.62||203000000000|2023-02-09|15/12/2022|50.26|66.33|204410000000|206870000000
2023-02-18 17:04:43|04614|44112|TYO 7011|1.69T|1690000000000|5,084.0|2,781,853|52.49%|38|2023-05-09|15/03/2023||117.1||1235920000000|2023-02-07|15/12/2022|36.64|106.9|1062780000000|1031500000000
2023-02-18 17:04:47|04615|44253|TYO 9301|242.25B|242250000000|3,100.0|276,197|10.52%|38|2023-04-27|15/03/2023||||69300000000|2023-01-31|15/12/2022|107.97||77720000000|74500000000
2023-02-18 17:04:50|04616|44325|TYO 5711||||||38|2023-05-11|15/03/2023||-184.37||433530000000|2023-02-10|15/12/2022|-172.3|11.43|411580000000|413600000000
2023-02-18 17:04:54|04617|44147|TYO 7211||||||38|2023-05-09|15/03/2023||16.75||700870000000|2023-02-02|15/12/2022|32.26|19.1|647130000000|637300000000
2023-02-18 17:04:57|04618|44287|TYO 8306||||||35|2023-05-15|15/03/2023||45.55||1081230000000|2023-02-02|15/12/2022|9.19|20.36|2479550000000|1013080000000
2023-02-18 17:05:00|04619|946302|TYO 8593||||||33|2023-05-16|15/03/2023|||||2023-02-10|15/12/2022|15.84||465740000000|465700000000
2023-02-18 17:05:04|04620|44232|TYO 8031|6.04T|6040000000000|3,950.0|4,018,640|27.5%|38|2023-05-09|15/03/2023||174.56||2214710000000|2023-02-03|15/12/2022|193.48|148.37|3612700000000|3567470000000
2023-02-18 17:05:07|04621|44125|TYO 4183||||||38|2023-05-12|15/03/2023||166.57||502720000000|2023-02-03|15/12/2022|106.97|140.96|477830000000|512020000000
2023-02-18 17:05:11|04622|44153|TYO 8801|2.31T|2310000000000|2,457.0|3,142,484|-4.95%|38|2023-05-12|15/03/2023||63.62||610770000000|2023-02-10|15/12/2022|49.54|48.31|569350000000|553830000000
2023-02-18 17:05:15|04623|44315|TYO 5706|190.27B|190270000000|3,375.0|416,345|-0.88%|38|2023-05-10|15/03/2023||-51.04||174170000000|2023-02-07|15/12/2022|-187.36|129.47|155890000000|178130000000
2023-02-18 17:05:19|04624|44238|TYO 9104||||||37|2023-04-28|15/03/2023||78.77||345680000000|2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000
2023-02-18 17:05:22|04625|952288|TYO 6005|380.9B|380900000000|3,390.0|227,582|3.67%|32|2023-05-17|15/03/2023||||50370000000|2023-02-08|15/12/2022|38.54||36490000000|36580000000
2023-02-18 17:05:26|04626|44327|TYO 8411|5.39T|5390000000000|2,129.5|13,120,976|32.23%|35|2023-05-11|15/03/2023||40.77||590060000000|2023-02-02|15/12/2022|82.59|53.94|590120000000|502050000000
2023-02-18 17:05:29|04627|949912|TYO 4534||||||33|2023-05-15|15/03/2023||||24400000000|2023-02-06|15/12/2022|111.85||28190000000|28900000000
2023-02-18 17:05:32|04628|1034504|TYO 3994|270.49B|270490000000|4,830.0|867,321|6.04%|25|2023-04-17|15/02/2023||-37.55||6440000000|2023-01-16|15/11/2022|-39.14|-42.91|6180000000|5980000000
2023-02-18 17:05:35|04629|949903|TYO 3064|947.6B|947600000000|1,908.0|1,619,187|-10.76%|33|2023-04-28|15/03/2023||||63500000000|2023-02-02|15/12/2022|11.15|11.64|59980000000|60630000000
2023-02-18 17:05:39|04630|951788|TYO 2201|180.59B|180590000000|3,850.0|157,373|5.62%|32|2023-05-12|15/03/2023||||45900000000|2023-02-10|15/12/2022|47.91||49440000000|49710000000
2023-02-18 17:05:43|04631|951797|TYO 2264||||||32|2023-05-12|15/03/2023||60.78||120510000000|2023-02-10|15/12/2022|80.66|104.98|135260000000|130860000000
2023-02-18 17:05:47|04632|44128|TYO 8725|2.33T|2330000000000|4,390.0|1,578,908|9.78%|39|2023-05-18|15/03/2023||179.87||1157100000000|2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000
2023-02-18 17:05:50|04633|943427|TYO 6981|4.72T|4720000000000|7,515.0|1,947,790|-7.41%|34|2023-04-28|15/03/2023||90.15||435920000000|2023-02-02|15/12/2022|81.96|102.51|418980000000|471280000000
2023-02-18 17:05:55|04634|946196|TYO 6268||||||31|2023-04-28|15/03/2023||||79250000000|2023-02-10|15/12/2022|-9.65|42.6|89780000000|89550000000
2023-02-18 17:05:58|04635|952678|TYO 8012|238.59B|238590000000|2,037.0|120,760|7.83%|32|2023-05-09|15/03/2023|||||2023-02-08|15/12/2022|37.83||240130000000|
2023-02-18 17:06:03|04636|946316|TYO 9048|412.13B|412130000000|2,069.0|352,918|-5.18%|33|2023-05-10|15/03/2023||||138600000000|2023-02-10|15/12/2022|41.48||143540000000|143100000000
2023-02-18 17:06:07|04637|952895|TYO 9044||||||32|2023-04-28|15/03/2023||||60850000000|2023-01-31|15/12/2022|40.35||55550000000|57950000000
2023-02-18 17:06:12|04638|44241|TYO 6701|1.28T|1280000000000|4,770.0|957,129|-7.2%|37|2023-04-27|15/03/2023||234.35||960020000000|2023-01-30|15/12/2022|82.82|81.24|813890000000|758960000000
2023-02-18 17:06:15|04639|952566|TYO 7518||||||32|2023-04-27|15/03/2023||81.25||69610000000|2023-02-01|15/12/2022|55.17|40.4|46930000000|48550000000
2023-02-18 17:06:17|04640|946124|TYO 3659||||||33|2023-05-11|15/03/2023||||112400000000|2023-02-09|15/12/2022|-9.18|10.88|81100000000|78720000000
2023-02-18 17:06:24|04641|44275|TYO 5333||||||38|2023-04-28|15/03/2023||47.67||149010000000|2023-01-31|15/12/2022|80.84|48.65|140390000000|150350000000
2023-02-18 17:06:28|04642|946173|TYO 5334||||||33|2023-04-28|15/03/2023||68.48||146950000000|2023-01-30|15/12/2022|80.12|78.48|140140000000|144430000000
2023-02-18 17:06:35|04643|44174|TYO 2282|376.54B|376540000000|3,710.0|397,145|-15.49%|38|2023-05-09|15/03/2023||19.01||292330000000|2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000
2023-02-18 17:06:49|04644|946187|TYO 5991|203.85B|203850000000|895.0|417,171|0.45%|33|2023-05-12|15/03/2023|||||2023-02-09|15/12/2022|16.71||178720000000|
2023-02-18 17:06:53|04645|44214|TYO 2871||||||38|2023-05-09|15/03/2023||33.7||161500000000|2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000
2023-02-18 17:06:56|04646|946213|TYO 6594||||||33|2023-04-25|15/03/2023||23.74||552390000000|2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000
2023-02-18 17:07:00|04647|946266|TYO 7988|349.08B|349080000000|3,490.0|171,803|-2.65%|33|2023-05-12|15/03/2023||20.6||85460000000|2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000
2023-02-18 17:07:03|04648|946227|TYO 6849||||||33|2023-05-11|15/03/2023||66.59||61500000000|2023-02-02|15/12/2022|3.82|37.29|50210000000|50170000000
2023-02-18 17:07:08|04649|951775|TYO 2127||||||32|2023-04-28|15/03/2023||13.93||11820000000|2023-01-27|15/12/2022|6.13|13|9780000000|11050000000
2023-02-18 17:07:12|04650|946271|TYO 8056|295.84B|295840000000|2,945.0|287,165|-3.76%|33|2023-05-10|15/03/2023||69.07||101510000000|2023-02-01|15/12/2022|34.41|47.5|75190000000|75330000000
2023-02-18 17:07:15|04651|952906|TYO 9072|157.87B|157870000000|2,450.0|74,356|13.16%|32|2023-05-12|15/03/2023|||||2023-02-03|15/12/2022|68.19||55070000000|53200000000
2023-02-18 17:07:19|04652|44172|TYO 7731|438.23B|438230000000|1,270.0|1,994,031|-6.96%|38|2023-05-11|15/03/2023||32.26||183890000000|2023-02-09|15/12/2022|57.36|38.92|167770000000|170030000000
2023-02-18 17:07:22|04653|946265|TYO 7974||||||33|2023-04-27|15/03/2023||61.6||339360000000|2023-02-07|15/12/2022|99.44|150.8|638200000000|689980000000
2023-02-18 17:07:25|04654|44250|TYO 5214||||||37|2023-04-28|15/03/2023||||78900000000|2023-02-03|15/12/2022|-10.94|50.3|73430000000|74040000000
2023-02-18 17:07:28|04655|44223|TYO 9147||||||38|2023-05-11|15/03/2023|||||2023-02-14|15/12/2022|1012.15|1012.15|656150000000|681680000000
2023-02-18 17:07:33|04656|44140|TYO 4272||||||39|2023-05-15|15/03/2023||||48400000000|2023-01-31|15/12/2022|23.58||50900000000|
2023-02-18 17:07:37|04657|44310|TYO 5703|88.62B|88620000000|1,431.0|331,618|-23.06%|38|2023-05-15|15/03/2023||||133900000000|2023-01-31|15/12/2022|3.92||131960000000|131000000000
2023-02-18 17:07:41|04658|946155|TYO 4612|2.96T|2960000000000|1,254.0|4,214,810|22.7%|29|2023-05-18|15/03/2023||||323100000000|2023-02-14|15/12/2022|12.44|12.44|321080000000|320270000000
2023-02-18 17:07:44|04659|44289|TYO 3863|109.65B|109650000000|965.0|443,531|-17.17%|38|2023-05-18|15/03/2023||-84.8||282360000000|2023-02-14|15/12/2022|-31.36|-26|298480000000|262970000000
2023-02-18 17:07:47|04660|952089|TYO 4516||||||32|2023-05-10|15/03/2023||58.25||33790000000|2023-02-10|15/12/2022|110.64|77.51|38780000000|35260000000
2023-02-18 17:07:51|04661|946133|TYO 4114|223.18B|223180000000|5,650.0|64,244|-4.07%|33|2023-05-09|15/03/2023||61.64||105470000000|2023-02-06|15/12/2022|160.36|120.37|105870000000|110400000000
2023-02-18 17:07:54|04662|44280|TYO 5401||||||38|2023-05-11|15/03/2023||292.11||1970520000000|2023-02-09|15/12/2022|157.21|157.23|2087280000000|2035900000000
2023-02-18 17:07:58|04663|44109|TYO 1332|164.64B|164640000000|537.0|1,282,327|-5.95%|38|2023-05-15|15/03/2023||8.35||173500000000|2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000
2023-02-18 17:08:02|04664|44263|TYO 9432|13.35T|13350000000000|3,888.0|4,787,673|18.25%|39|2023-05-12|15/03/2023||46.12||3346280000000|2023-02-09|15/12/2022|97.46|102.5|3286420000000|3209170000000
2023-02-18 17:08:06|04665|946325|TYO 9404|269.62B|269620000000|1,099.0|575,758|-19.13%|33|2023-05-11|15/03/2023||||106400000000|2023-02-02|15/12/2022|50.39||106190000000|106730000000
2023-02-18 17:08:09|04666|44233|TYO 9101|1.7T|1700000000000|3,355.0|11,567,865|0.65%|38|2023-05-09|15/03/2023||187.91||591120000000|2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000
2023-02-18 17:08:12|04667|946274|TYO 8086|175.49B|175490000000|1,074.0|384,532|-0.65%|33|2023-05-11|15/03/2023||||147160000000|2023-02-08|15/12/2022|4.35||145960000000|142500000000
2023-02-18 17:08:15|04668|952892|TYO 9031|190.72B|190720000000|2,412.0|163,853|-13.55%|32|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|64.75||125600000000|
2023-02-18 17:08:18|04669|946083|TYO 1820|138.15B|138150000000|3,500.0|311,600|-9.21%|33|2023-05-10|15/03/2023||||94630000000|2023-02-06|15/12/2022|35.78||87790000000|84570000000
2023-02-18 17:08:21|04670|44314|TYO 4021|827.34B|827340000000|5,860.0|442,869|-10.67%|38|2023-05-12|15/03/2023||81.84||70910000000|2023-02-10|15/12/2022|50.25|49.47|49700000000|49480000000
2023-02-18 17:08:31|04671|44127|TYO 7201|2T|2000000000000|518.7|17,792,094|-14.76%|38|2023-05-11|15/03/2023||18.53||2774230000000|2023-02-09|15/12/2022|12.91|13.73|2837440000000|2726840000000
2023-02-18 17:08:35|04672|44164|TYO 2002||||||38|2023-05-15|15/03/2023||43.42||198500000000|2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000
2023-02-18 17:08:42|04673|44244|TYO 3105|154.37B|154370000000|983.0|600,873|-5.3%|38|2023-05-11|15/03/2023||||143000000000|2023-02-10|15/12/2022|30.49||128200000000|128200000000
2023-02-18 17:08:48|04674|946110|TYO 2897|1.15T|1150000000000|11,280.0|237,842|24.23%|33|2023-05-12|15/03/2023||42.38||167970000000|2023-02-06|15/12/2022|172.86|131.13|184510000000|177030000000
2023-02-18 17:08:51|04675|946342|TYO 9843|1.82T|1820000000000|16,065.0|450,223|-2.46%|35|2023-03-28|15/02/2023||195.86||296110000000|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000
2023-02-18 17:08:55|04676|44458|TYO 6988|1.25T|1250000000000|8,390.0|538,698|-2.56%|38|2023-04-28|15/03/2023||110.72||225280000000|2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000
2023-02-18 17:08:58|04677|952080|TYO 4403|482.19B|482190000000|5,950.0|153,840|14.2%|32|2023-05-10|15/03/2023||||59740000000|2023-02-08|15/12/2022|103.24||54010000000|54750000000
2023-02-18 17:09:01|04678|946241|TYO 7240|214.62B|214620000000|1,264.0|232,147|1.77%|33|2023-05-11|15/03/2023||27.4||197960000000|2023-02-03|15/12/2022|19.59|32.5|187450000000|198150000000
2023-02-18 17:09:07|04679|44113|TYO 8604|1.66T|1660000000000|548.1|9,492,297|0.51%|34|2023-04-27|15/03/2023||13.4||342000000000|2023-02-01|15/12/2022|22.27|19.95|393660000000|354750000000
2023-02-18 17:09:10|04680|946116|TYO 3231|509.1B|509100000000|2,897.0|724,803|3.24%|33|2023-04-27|15/03/2023||123.17||231270000000|2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000
2023-02-18 17:09:14|04681|946142|TYO 4307|1.77T|1770000000000|2,970.0|2,795,331|-21.64%|33|2023-04-27|15/03/2023||35.72||178180000000|2023-01-30|15/12/2022|32.38|33.98|177010000000|175290000000
2023-02-18 17:09:17|04682|44186|TYO 6471|380.21B|380210000000|741.0|2,284,650|-1.98%|38|2023-05-10|15/03/2023||15.6||253670000000|2023-02-01|15/12/2022|9.55|14.04|236360000000|249600000000
2023-02-18 17:09:20|04683|44191|TYO 6472|176.79B|176790000000|334.0|5,494,827|42.13%|38|2023-05-11|15/03/2023||8.65||197500000000|2023-02-02|15/12/2022|1.66|9.04|197720000000|193830000000
2023-02-18 17:09:23|04684|44308|TYO 9613|2.66T|2660000000000|1,876.0|2,757,374|-10.71%|38|2023-05-10|15/03/2023||17.86||1040610000000|2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000
2023-02-18 17:09:27|04685|44134|TYO 1802|691.14B|691140000000|969.0|2,264,208|-0.51%|39|2023-05-10|15/03/2023||26.6||601420000000|2023-02-06|15/12/2022|25.19|20.46|516700000000|515480000000
2023-02-18 17:09:30|04686|952127|TYO 4684||||||32|2023-04-25|15/03/2023||127.27||25400000000|2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000
2023-02-18 17:09:34|04687|44193|TYO 9007|588.65B|588650000000|1,610.0|972,234|-27.93%|38|2023-04-27|15/03/2023||-4.36||102520000000|2023-02-08|15/12/2022|2.42|7.16|105660000000|101100000000
2023-02-18 17:09:40|04688|44284|TYO 3861||||||38|2023-05-12|15/03/2023||22||471570000000|2023-02-03|15/12/2022|1.18|25.2|459220000000|456570000000
2023-02-18 17:09:44|04689|44141|TYO 6103|165.72B|165720000000|5,180.0|127,961|6.15%|38|2023-04-28|15/03/2023||80.25||59740000000|2023-01-31|15/12/2022|154.79|163.63|58680000000|59860000000
2023-02-18 17:09:48|04690|44177|TYO 7733||||||39|2023-05-12|15/03/2023||121.65||251590000000|2023-02-10|15/12/2022|32.62|30.86|224490000000|231240000000
2023-02-18 17:09:52|04691|946215|TYO 6645|901.9B|901900000000|7,305.0|740,737|-9.1%|33|2023-04-27|15/03/2023||89||229610000000|2023-01-30|15/12/2022|114.13|85.93|233560000000|217070000000
2023-02-18 17:09:58|04692|946147|TYO 4528||||||33|2023-05-11|15/03/2023||57.64||113800000000|2023-01-31|15/12/2022|68.23|71.51|122320000000|120460000000
2023-02-18 17:10:02|04693|951943|TYO 3288||||||32|2023-05-17|15/03/2023||157.68||248200000000|2023-02-14|15/12/2022|163.04|173.5|248200000000|243970000000
2023-02-18 17:10:09|04694|946163|TYO 4716||||||33|2023-03-23|15/02/2023||96.61||52900000000|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000
2023-02-18 17:10:12|04695|946159|TYO 4661||||||33|2023-04-27|15/03/2023||41.47||121910000000|2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000
2023-02-18 17:10:16|04696|943425|TYO 8591||||||34|2023-05-10|15/03/2023||66||712000000000|2023-02-06|15/12/2022|76.11|67|630030000000|696000000000
2023-02-18 17:10:20|04697|44298|TYO 9532||||||38|2023-04-26|15/03/2023||114.5||679070000000|2023-02-06|15/12/2022|68.2|38.15|614970000000|556430000000
2023-02-18 17:10:23|04698|946191|TYO 6136||||||33|2023-04-14|15/02/2023||||34500000000|2023-01-12|15/11/2022|54.06||39020000000|37760000000
2023-02-18 17:10:27|04699|946165|TYO 4768|872.16B|872160000000|4,560.0|409,531|6.79%|33|2023-04-27|15/03/2023||47.8||229160000000|2023-02-01|15/12/2022|54.29|50.62|218800000000|208180000000
2023-02-18 17:10:30|04700|946153|TYO 4578||||||33|2023-05-12|15/03/2023||51.42||427750000000|2023-02-14|15/12/2022|42.36|24.53|471890000000|447090000000
2023-02-18 17:10:34|04701|951826|TYO 2427|150.99B|150990000000|1,225.0|1,101,890|-8.79%|32|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|32.05||184690000000|184240000000
2023-02-18 17:10:37|04702|952776|TYO 8283|298.21B|298210000000|4,755.0|61,405|5.08%|32|2023-05-10|15/03/2023||||251350000000|2023-01-31|15/12/2022|86.93||293300000000|281050000000
2023-02-18 17:10:40|04703|946257|TYO 7532||||||33|2023-05-09|15/03/2023||21.54||478130000000|2023-02-08|15/12/2022|30.73|29.92|504760000000|498550000000
2023-02-18 17:39:31|04704|44256|TYO 6752||||||38|2023-05-11|15/03/2023||17.66||2004770000000|2023-02-02|15/12/2022|23.79|26.14|2160590000000|2082160000000
2023-02-18 17:39:34|04705|946160|TYO 4666||||||33|2023-06-01|15/04/2023||24.67||75750000000|2023-03-15|15/01/2023||22.97||77100000000
2023-02-18 17:39:41|04706|946087|TYO 1893|184.78B|184780000000|648.0|884,148|2.86%|33|2023-05-12|15/03/2023||||139310000000|2023-02-10|15/12/2022|-42.38||119530000000|122400000000
2023-02-18 17:39:43|04707|969040|TYO 4587|251.09B|251090000000|1,887.0|1,216,329|-8.53%|29|2023-05-11|15/03/2023||-0.85||5050000000|2023-02-14|15/12/2022|59.62|39.62|15640000000|13730000000
2023-02-18 17:39:49|04708|949899|TYO 2181||||||33|2023-05-17|15/03/2023||||315880000000|2023-02-10|15/12/2022|36.5||315320000000|313410000000
2023-02-18 17:39:52|04709|952657|TYO 7956|265.04B|265040000000|2,184.0|624,002|-4.25%|36|2023-06-05|15/03/2023||||24000000000|2023-02-14|15/12/2022|16.13|15.57|24210000000|25320000000
2023-02-18 17:39:54|04710|952627|TYO 7846||||||32|2023-05-12|15/03/2023|||||2023-02-13|15/12/2022|80.36||28740000000|
2023-02-18 17:39:57|04711|952172|TYO 4927||||||32|2023-05-02|15/03/2023||9.21||41800000000|2023-02-14|15/12/2022|6.8|8.83|46680000000|46880000000
2023-02-18 17:40:00|04712|961975|TYO 3923|320.57B|320570000000|1,720.0|1,267,392|-1.88%|28|2023-05-15|15/03/2023||2.01||7570000000|2023-02-13|15/12/2022|1.42|1.51|7080000000|7080000000
2023-02-18 17:40:03|04713|952147|TYO 4755||||||32|2023-05-12|15/03/2023||||490500000000|2023-02-14|15/12/2022|-72.35|-6.58|563190000000|549230000000
2023-02-18 17:40:06|04714|952303|TYO 6098||||||32|2023-05-16|15/03/2023||23.54||848740000000|2023-02-13|15/12/2022|48.61|55.33|880120000000|857380000000
2023-02-18 17:40:09|04715|952874|TYO 8876||||||32|2023-05-11|15/03/2023||31.66||35510000000|2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000
2023-02-18 17:40:17|04716|100158|TYO 6723||||||36|2023-04-26|15/03/2023||37.1||355770000000|2023-02-09|15/12/2022|57.98|50.38|391300000000|390850000000
2023-02-18 17:40:21|04717|946126|TYO 3941||||||33|2023-05-12|15/03/2023||27.9||214560000000|2023-02-07|15/12/2022|21.89|28.3|231790000000|232270000000
2023-02-18 17:40:27|04718|44292|TYO 8308||||||39|2023-05-12|15/03/2023||16.48||169400000000|2023-01-31|15/12/2022|17.27|15.82|210530000000|152500000000
2023-02-18 17:40:30|04719|952126|TYO 4681||||||32|2023-05-15|15/03/2023||74.39||41590000000|2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000
2023-02-18 17:40:34|04720|44192|TYO 7752||||||38|2023-05-11|15/03/2023||46.82||547320000000|2023-02-07|15/12/2022|20.42|24.14|555070000000|525110000000
2023-02-18 17:40:37|04721|946185|TYO 5947||||||33|2023-05-09|15/03/2023||211.01||109280000000|2023-02-08|15/12/2022|164.31|133.9|119750000000|117660000000
2023-02-18 17:40:40|04722|946232|TYO 6963||||||33|2023-05-09|15/03/2023||146.48||125720000000|2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000
2023-02-18 17:40:43|04723|949911|TYO 4527||||||33|2023-05-12|15/03/2023||19.79||61740000000|2023-02-13|15/12/2022|37.02|24.17|65950000000|58530000000
2023-02-18 17:40:46|04724|946255|TYO 7453||||||33|2023-04-13|15/02/2023||28.78||136190000000|2023-01-06|15/11/2022|14.77|24.28|136950000000|137240000000
2023-02-18 17:40:50|04725|946204|TYO 6417||||||33|2023-05-11|15/03/2023||||20210000000|2023-02-08|15/12/2022|299.03||58100000000|49170000000
2023-02-18 17:40:52|04726|946317|TYO 9065|288.09B|288090000000|4,905.0|124,439|22.47%|33|2023-05-10|15/03/2023||||143480000000|2023-01-30|15/12/2022|106.59||147260000000|144260000000
2023-02-18 17:40:56|04727|946276|TYO 8136||||||33|2023-05-12|15/03/2023||||14670000000|2023-02-14|15/12/2022|||16600000000|16600000000
2023-02-18 17:40:58|04728|1131558|TYO 4443||||||17|2023-04-11|15/02/2023||1.47||6320000000|2023-01-13|15/11/2022|3.82|0.855|6110000000|6190000000
2023-02-18 17:41:01|04729|946149|TYO 4536||||||35|2023-05-11|15/03/2023||7.02||75400000000|2023-02-08|15/09/2023||||69762000000
2023-02-18 17:41:04|04730|946183|TYO 5929|312.07B|312070000000|1,413.0|462,039|9.62%|33|2023-05-12|15/03/2023||46.86||162610000000|2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000
2023-02-18 17:41:07|04731|44179|TYO 2501|240.31B|240310000000|3,080.0|293,781|27.06%|38|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.0882|0.0882|132610000000|128180000000
2023-02-18 17:41:11|04732|952104|TYO 4887||||||32|2023-05-10|15/03/2023||16.22||51900000000|2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000
2023-02-18 17:41:14|04733|946294|TYO 8473||||||33|2023-04-28|15/03/2023||125.88||251910000000|2023-02-07|15/12/2022|-0.2|40.15|215330000000|273960000000
2023-02-18 17:41:18|04734|946339|TYO 9719||||||33|2023-04-28|15/03/2023||36.07||117220000000|2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000
2023-02-18 17:41:21|04735|44318|TYO 9735|1.69T|1690000000000|7,772.0|589,498|-9.77%|27|2023-05-11|15/03/2023||96.3||296520000000|2023-02-09|15/12/2022|129.6|116.1|279210000000|275820000000
2023-02-18 17:41:27|04736|946207|TYO 6460||||||33|2023-05-12|15/03/2023||24.3||100130000000|2023-02-09|15/12/2022|105.2|67.2|121880000000|109100000000
2023-02-18 17:41:34|04737|952890|TYO 9024||||||32|2023-05-11|15/03/2023||11.75||99500000000|2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000
2023-02-18 17:41:37|04738|946217|TYO 6724||||||33|2023-04-28|15/03/2023||34.93||349710000000|2023-01-31|15/12/2022|33.35|57.75|361280000000|367480000000
2023-02-18 17:41:40|04739|946318|TYO 9076||||||33|2023-05-12|15/03/2023||||158200000000|2023-02-10|15/12/2022|39.54||166450000000|163100000000
2023-02-18 17:41:44|04740|946139|TYO 4204||||||33|2023-04-27|15/03/2023||32.2||336320000000|2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000
2023-02-18 17:41:50|04741|44154|TYO 1928|1.68T|1680000000000|2,519.5|2,338,790|6.04%|39|2023-06-08|15/04/2023||63.82||745750000000|2023-03-09|15/01/2023||38.89||803120000000
2023-02-18 17:41:54|04742|44254|TYO 3382||||||38|2023-04-06|15/02/2023||44.87||3025830000000|2023-01-12|15/11/2022|111.66|77.27|3172280000000|3052280000000
2023-02-18 17:41:57|04743|952815|TYO 8410|311.7B|311700000000|267.0|4,673,474|7.23%|32|2023-05-12|15/03/2023||3.26||37140000000|2023-02-03|15/12/2022|4.73|5.06|40350000000|40000000000
2023-02-18 17:41:59|04744|1056361|TYO 9143|1.3T|1300000000000|2,076.0|1,121,334|-17.06%|23|2023-04-28|15/03/2023||37.26||369560000000|2023-01-27|15/12/2022|88.33|71.59|364260000000|385090000000
2023-02-18 17:42:02|04745|969284|TYO 6753||||||27|2023-05-10|15/03/2023||-3.06||653960000000|2023-02-07|15/12/2022|-27.71|-2.08|709090000000|710220000000
2023-02-18 17:42:07|04746|1011980|TYO 3697||||||27|2023-04-13|15/02/2023||114.12||21780000000|2023-01-12|15/11/2022|69.99|86.18|19350000000|19630000000
2023-02-18 17:42:10|04747|946333|TYO 9507||||||33|2023-04-27|15/03/2023||-75.85||229790000000|2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000
2023-02-18 17:42:13|04748|946260|TYO 7701||||||33|2023-05-10|15/03/2023||43.73||132650000000|2023-02-06|15/12/2022|38.76|43.8|117580000000|116840000000
2023-02-18 17:42:16|04749|946277|TYO 8227||||||33|2023-04-03|15/02/2023||222.58||150040000000|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000
2023-02-18 17:42:19|04750|946252|TYO 7309||||||33|2023-04-25|15/03/2023||305.98||152760000000|2023-02-14|15/12/2022|161.41|317.05|161240000000|159430000000
2023-02-18 17:42:23|04751|44139|TYO 1803||||||39|2023-05-11|15/03/2023||25.56||624220000000|2023-01-31|15/12/2022|13.76|30.31|494120000000|487890000000
2023-02-18 17:42:28|04752|44115|TYO 4063||||||38|2023-04-28|15/03/2023||333.71||648310000000|2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000
2023-02-18 17:42:32|04753|946234|TYO 6967||||||33|2023-04-28|15/03/2023||89.77||69430000000|2023-01-31|15/12/2022|93.51|110.3|75540000000|77020000000
2023-02-18 17:42:37|04754|44277|TYO 8303||||||38|2023-05-11|15/03/2023||28.5|||2023-02-07|15/12/2022|76|46.28|107280000000|56107000000
2023-02-18 17:42:40|04755|44170|TYO 4507||||||38|2023-05-10|15/03/2023||103.39||96650000000|2023-01-30|15/12/2022|337.6|241.12|187570000000|173370000000
2023-02-18 17:42:43|04756|946119|TYO 3360||||||33|2023-05-12|15/03/2023||49.87||162290000000|2023-02-07|15/12/2022|35.04|15.99|143600000000|138840000000
2023-02-18 17:42:46|04757|44215|TYO 4911|2.47T|2470000000000|6,159.0|1,772,502|-8.5%|38|2023-05-12|15/03/2023||19.33||245190000000|2023-02-10|15/12/2022|0.3096|4.2|304600000000|306920000000
2023-02-18 17:42:49|04758|44322|TYO 5831|618.46B|618460000000|1,098.0|2,023,144|19.74%|39|2023-05-31|15/03/2023||22.19|||2023-01-31|15/12/2022|20.29|21.27|36790000000|36790000000
2023-02-18 17:42:52|04759|949826|TYO 1414|276B|276000000000|5,220.0|126,221|-0.76%|33|2023-05-10|15/03/2023||78.28||23710000000|2023-02-10|15/12/2022|60.2|61.55|20130000000|21020000000
2023-02-18 17:42:55|04760|952951|TYO 9601|152.48B|152480000000|10,910.0|31,610|-11.23%|32|2023-04-14|15/02/2023|||||2023-01-13|15/11/2022|-94.38||19180000000|
2023-02-18 17:42:58|04761|44304|TYO 4004||||||38|2023-05-10|15/03/2023||||396000000000|2023-02-14|15/12/2022|-25.72||358500000000|363540000000
2023-02-18 17:43:01|04762|951927|TYO 3197||||||32|2023-05-12|15/03/2023||||83900000000|2023-02-14|15/12/2022|-7.71|12.38|81840000000|87380000000
2023-02-18 17:43:04|04763|946197|TYO 6273|4.45T|4450000000000|67,100.0|191,645|-2.34%|33|2023-05-12|15/03/2023||395.49||195690000000|2023-02-14|15/12/2022|623.65|720.51|205950000000|202340000000
2023-02-18 17:43:10|04764|951783|TYO 2175|294.13B|294130000000|3,340.0|241,834|8.62%|32|2023-04-28|15/03/2023||21.47||12640000000|2023-01-31|15/12/2022|4.97|3.44|10100000000|10190000000
2023-02-18 17:43:16|04765|1116052|TYO 9434|7.27T|7270000000000|1,527.0|6,750,260|5.82%|23|2023-05-10|15/03/2023||6.58||1599560000000|2023-02-03|15/12/2022|57.47|55.76|1536900000000|1555510000000
2023-02-18 17:43:19|04766|44333|TYO 9984|8.62T|8620000000000|5,764.0|10,144,118|12.64%|38|2023-05-10|15/03/2023||337.92||1725600000000|2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000
2023-02-18 17:43:22|04767|951812|TYO 2331||||||32|2023-05-09|15/03/2023||87.9||131050000000|2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000
2023-02-18 17:43:25|04768|44199|TYO 2768|596.26B|596260000000|2,583.0|1,185,771|31.92%|38|2023-05-01|15/03/2023|||||2023-02-02|15/12/2022|129.34||652000000000|
2023-02-18 17:43:32|04769|44123|TYO 8630||||||31|2023-05-18|15/03/2023||153.31||1006700000000|2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000
2023-02-18 17:43:39|04770|44266|TYO 6758||||||27|2023-05-10|15/03/2023||89.65||2864020000000|2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000
2023-02-18 17:43:42|04771|946312|TYO 9003|222.99B|222990000000|2,273.0|163,932|-3.11%|33|2023-04-27|15/03/2023||||67600000000|2023-02-02|15/12/2022|31.5||62790000000|62180000000
2023-02-18 17:43:45|04772|946337|TYO 9684||||||33|2023-05-11|15/03/2023||71.54||85870000000|2023-02-03|15/12/2022|57.8|92.44|92220000000|90240000000
2023-02-18 17:43:48|04773|946230|TYO 6923||||||33|2023-04-26|15/03/2023||64.65||119170000000|2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000
2023-02-18 17:43:51|04774|44167|TYO 7270|1.7T|1700000000000|2,215.0|3,130,853|13.04%|38|2023-05-09|15/03/2023||105.15||1083500000000|2023-02-08|15/12/2022|99.82|93.86|1057090000000|1009160000000
2023-02-18 17:43:55|04775|946259|TYO 7649|341.39B|341390000000|5,680.0|174,529|-10.27%|33|2023-04-05|15/02/2023||71.55||169420000000|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000
2023-02-18 17:43:58|04776|44279|TYO 3436|652.71B|652710000000|1,868.0|4,385,961|-11.05%|35|2023-05-11|15/03/2023||93.83||112100000000|2023-02-09|15/12/2022|53.1|53.61|117400000000|117410000000
2023-02-18 17:44:01|04777|946138|TYO 4203||||||33|2023-05-15|15/03/2023||||71200000000|2023-02-06|15/12/2022|147.16||73180000000|72070000000
2023-02-18 17:44:08|04778|44309|TYO 4005|771.9B|771900000000|473.0|7,396,068|-15.99%|38|2023-05-16|15/03/2023||13.94||744300000000|2023-02-01|15/12/2022|-12.69|18.8|728480000000|779510000000
2023-02-18 17:44:12|04779|44242|TYO 8053|2.95T|2950000000000|2,361.0|3,511,734|23.48%|38|2023-05-09|15/03/2023||44.43||1673140000000|2023-02-06|15/12/2022|91.18|123.54|1715710000000|1714510000000
2023-02-18 17:44:15|04780|44165|TYO 4506||||||38|2023-05-15|15/03/2023||-157.93||118250000000|2023-01-31|15/12/2022|-28.24|35.73|140980000000|166870000000
2023-02-18 17:44:20|04781|44126|TYO 5802|1.34T|1340000000000|1,688.5|1,952,210|5.07%|38|2023-05-12|15/03/2023||70.62||1071470000000|2023-02-02|15/12/2022|26.26|32.66|1020900000000|1032900000000
2023-02-18 17:44:23|04782|949876|TYO 1911||||||33|2023-04-27|15/03/2023||95.1||344000000000|2023-02-14|15/12/2022|129.9|86.4|463410000000|419410000000
2023-02-18 17:44:26|04783|44156|TYO 6302|357.44B|357440000000|2,923.0|395,679|0.58%|37|2023-02-20|15/12/2022|-107.92||277400000000|272450000000|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000
2023-02-18 17:44:30|04784|44330|TYO 5713||||||39|2023-05-11|15/03/2023||15.16||329260000000|2023-02-08|15/12/2022|122.73|77.21|365060000000|346930000000
2023-02-18 17:44:32|04785|969280|TYO 8309||||||27|2023-05-11|15/03/2023||138.8||192400000000|2023-01-31|15/12/2022|113.67|139|878220000000|183500000000
2023-02-18 17:44:35|04786|44302|TYO 8316||||||31|2023-05-15|15/03/2023||69.48||813060000000|2023-01-30|15/12/2022|176.13|142.89|2748170000000|772690000000
2023-02-18 17:44:39|04787|44255|TYO 5232||||||38|2023-05-11|15/03/2023||-6.6||53120000000|2023-02-09|15/12/2022|35.08|-2.9|54830000000|55800000000
2023-02-18 17:44:42|04788|44178|TYO 8830|1.46T|1460000000000|3,080.0|1,161,698|-14.63%|38|2023-05-11|15/03/2023||49.44||232030000000|2023-02-09|15/12/2022|87.67|79.19|224010000000|241750000000
2023-02-18 17:44:45|04789|946171|TYO 5110||||||33|2023-05-11|15/03/2023||||259700000000|2023-02-14|15/12/2022|-18.85|1.62|317150000000|318560000000
2023-02-18 17:44:49|04790|946345|TYO 9989|429.69B|429690000000|3,660.0|319,985|18.45%|33|2023-05-12|15/03/2023||||174610000000|2023-02-14|15/12/2022|65.36||180330000000|181600000000
2023-02-18 17:44:52|04791|951840|TYO 2587||||||32|2023-05-10|15/03/2023||42.72||334000000000|2023-02-13|15/12/2022|38.19|37.28|369000000000|369950000000
2023-02-18 17:44:55|04792|946344|TYO 9987||||||33|2023-05-10|15/03/2023||||580880000000|2023-02-10|15/12/2022|85.1||619620000000|619620000000
2023-02-18 17:44:58|04793|44162|TYO 7269|2.34T|2340000000000|4,810.0|1,633,979|0.71%|38|2023-05-12|15/03/2023||111.42||1205980000000|2023-02-07|15/12/2022|140.61|100.11|1195330000000|1144790000000
2023-02-18 17:45:02|04794|946229|TYO 6869||||||33|2023-05-10|15/03/2023||50.72||118220000000|2023-02-09|15/12/2022|53.51|68.35|104720000000|105190000000
2023-02-18 17:45:05|04795|44148|TYO 8795|1.18T|1180000000000|2,129.0|3,035,355|17.82%|39|2023-05-17|15/03/2023||-21.95||621300000000|2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000
2023-02-18 17:45:09|04796|952364|TYO 6395|125.7B|125700000000|1,005.0|226,582|0%|31|2023-02-20|15/12/2022|1.83||61620000000|66040000000|2022-11-14|15/09/2022|0.74||53650000000|64060000000
2023-02-18 17:45:16|04797|44260|TYO 5233||||||39|2023-05-11|15/03/2023||153.9||229420000000|2023-02-09|15/12/2022|-10.34|85.4|224370000000|226460000000
2023-02-18 17:45:19|04798|44129|TYO 1801||||||39|2023-05-12|15/03/2023||172.6||603850000000|2023-02-08|15/12/2022|73.7|115.91|386040000000|439720000000
2023-02-18 17:45:23|04799|946154|TYO 4581||||||33|2023-05-15|15/03/2023||-29.44||71120000000|2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000
2023-02-18 17:45:27|04800|102044|TYO 4091|1.03T|1030000000000|2,367.0|660,119|1.28%|36|2023-05-10|15/03/2023||41.36||303330000000|2023-02-02|15/12/2022|39.85|36.63|299340000000|303430000000
2023-02-18 17:45:31|04801|44321|TYO 6976||||||39|2023-05-11|15/03/2023||32.46||80650000000|2023-02-07|15/12/2022|15.83|64.48|79030000000|86990000000
2023-02-18 17:45:34|04802|44194|TYO 2531||||||38|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|41.58||101350000000|
2023-02-18 17:45:37|04803|44252|TYO 8233||||||38|2023-04-10|15/02/2023||||133150000000|2022-12-26|15/11/2022|57.05||108740000000|109970000000
2023-02-18 17:45:41|04804|44155|TYO 4502|6.51T|6510000000000|4,182.0|4,536,545|18.04%|38|2023-05-11|15/03/2023||17.1||950900000000|2023-02-02|15/12/2022|76.7|74.54|1096530000000|1002080000000
2023-02-18 17:45:44|04805|946324|TYO 9401|256.78B|256780000000|1,635.0|303,997|-15.77%|33|2023-05-11|15/03/2023||||91650000000|2023-02-09|15/12/2022|70.99||97280000000|97320000000
2023-02-18 17:45:47|04806|44271|TYO 6762||||||38|2023-04-28|15/03/2023||60.41||498080000000|2023-01-31|15/12/2022|131.67|115.52|586970000000|578390000000
2023-02-18 17:45:51|04807|952290|TYO 6028|384.04B|384040000000|3,490.0|411,744|6.08%|32|2023-04-28|15/03/2023||46.62||50830000000|2023-02-03|15/12/2022|32.81|39.34|49790000000|49710000000
2023-02-18 17:45:55|04808|44259|TYO 3401|272.64B|272640000000|1,423.0|741,056|0.49%|38|2023-05-09|15/03/2023||||267270000000|2023-02-08|15/12/2022|-76.1||254650000000|273200000000
2023-02-18 17:46:03|04809|44185|TYO 4543||||||38|2023-05-10|15/03/2023||33.45||199880000000|2023-02-09|15/12/2022|39.88|35.68|214680000000|205490000000
2023-02-18 17:46:06|04810|946288|TYO 8369|474.84B|474840000000|6,370.0|255,285|11.36%|33|2023-05-12|15/03/2023||16.69|||2023-01-31|15/12/2022|132.02|103.6|32730000000|
2023-02-18 17:46:09|04811|946291|TYO 5832||||||32|2023-02-02|15/12/2022|21.18||47520000000||2022-11-11|15/09/2022|30.31||37680000000|
2023-02-18 17:46:14|04812|946283|TYO 8334||||||33|2023-05-10|15/03/2023|||||2023-02-03|15/12/2022|20.55||41190000000|
2023-02-18 17:46:18|04813|946292|TYO 5830||||||32|2023-02-13|15/12/2022|36.22||46770000000||2022-11-11|15/09/2022|11.03||34360000000|
2023-02-18 17:46:21|04814|946209|TYO 6481||||||33|2023-05-16|15/03/2023||||95450000000|2023-02-13|15/12/2022|-19.69|58.93|106150000000|93440000000
2023-02-18 17:46:24|04815|946122|TYO 3626|837.06B|837060000000|3,430.0|571,761|30.17%|33|2023-05-10|15/03/2023||70.52||137170000000|2023-02-03|15/12/2022|54.74|42.43|125080000000|124720000000
2023-02-18 17:46:27|04816|946130|TYO 4045|140.85B|140850000000|1,186.0|152,137|7.04%|33|2023-04-27|15/03/2023||||39100000000|2023-02-10|15/12/2022|18.11||42600000000|42600000000
2023-02-18 17:46:30|04817|44183|TYO 9001|621.19B|621190000000|2,999.0|418,492|-0.53%|38|2023-04-28|15/03/2023||22.38||159380000000|2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000
2023-02-18 17:46:34|04818|946084|TYO 1860|216.99B|216990000000|707.0|451,521|-8.3%|33|2023-05-12|15/03/2023||||167000000000|2023-02-13|15/12/2022|16.77||141270000000|136200000000
2023-02-18 17:46:37|04819|44303|TYO 9602|835.34B|835340000000|4,770.0|289,885|-0.1%|38|2023-04-14|15/02/2023||41.3||59840000000|2023-01-12|15/11/2022|32.02|44.7|59390000000|60490000000
2023-02-18 17:46:40|04820|946336|TYO 9533|264.59B|264590000000|2,510.0|317,321|-18.51%|33|2023-04-28|15/03/2023||54.3||152160000000|2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000
2023-02-18 17:46:43|04821|952722|TYO 8129||||||32|2023-05-11|15/03/2023||||364500000000|2023-02-09|15/12/2022|85.08||378100000000|291780000000
2023-02-18 17:46:46|04822|946332|TYO 9506|333.01B|333010000000|663.0|2,229,671|-10.28%|33|2023-04-27|15/03/2023||-27.3||851040000000|2023-01-31|15/12/2022|-188.07|-60|792730000000|608750000000
2023-02-18 17:46:49|04823|44265|TYO 5301|274.6B|274600000000|1,291.0|1,884,116|11.1%|38|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|29.54|61.25|94000000000|78420000000
2023-02-18 17:46:53|04824|44143|TYO 8766||||||39|2023-05-19|15/03/2023||77.99||1484700000000|2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000
2023-02-18 17:46:56|04825|44329|TYO 4043|144.69B|144690000000|2,059.0|343,560|7.18%|38|2023-04-28|15/03/2023||||95900000000|2023-01-31|15/12/2022|27.26||92640000000|94940000000
2023-02-18 17:46:59|04826|44278|TYO 9501||||||38|2023-04-27|15/03/2023||-12||1436500000000|2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000
2023-02-18 17:47:02|04827|44237|TYO 8035|7.33T|7330000000000|46,190.0|1,167,016|-20.66%|38|2023-04-28|15/03/2023||493.11||496400000000|2023-02-09|15/12/2022|548.04|463.69|467830000000|452280000000
2023-02-18 17:47:05|04828|44293|TYO 9531||||||38|2023-04-28|15/03/2023||60.7||1099760000000|2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000
2023-02-18 17:47:09|04829|952044|TYO 4186|288.65B|288650000000|7,230.0|175,519|1.12%|32|2023-05-17|15/03/2023||107.98||40500000000|2023-02-13|15/12/2022|106.05|142.82|44990000000|45190000000
2023-02-18 17:47:13|04830|44168|TYO 8804|331.09B|331090000000|1,580.0|905,429|-12.85%|39|2023-05-10|15/03/2023||69.47||112960000000|2023-02-13|15/12/2022|17.6|21.04|81490000000|88440000000
2023-02-18 17:47:16|04831|44188|TYO 9005||||||39|2023-05-12|15/03/2023||-5.77||258210000000|2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000
2023-02-18 17:47:20|04832|44457|TYO 3289|456.06B|456060000000|635.0|2,878,808|-4.51%|38|2023-05-10|15/03/2023||14.92||331790000000|2023-02-10|15/12/2022|5.56|9.26|196730000000|217260000000
2023-02-18 17:47:23|04833|952609|TYO 7732|179.95B|179950000000|1,706.0|432,476|11.58%|32|2023-04-28|15/03/2023||26||52850000000|2023-01-30|15/12/2022|17.35|24.1|54080000000|47840000000
2023-02-18 17:47:31|04834|44202|TYO 7911||||||38|2023-05-16|15/03/2023||||448100000000|2023-02-08|15/12/2022|36.76||411370000000|409550000000
2023-02-18 17:47:34|04835|44264|TYO 3402||||||38|2023-05-11|15/03/2023||4.09||656270000000|2023-02-08|15/12/2022|9.65|8.57|640010000000|664420000000
2023-02-18 17:47:37|04836|44211|TYO 6502|1.88T|1880000000000|4,340.0|1,872,723|-5.45%|38|2023-05-16|15/03/2023||163.6||944790000000|2023-02-14|15/12/2022|-38.49|103.3|774940000000|810000000000
2023-02-18 17:47:40|04837|44324|TYO 4042||||||38|2023-05-10|15/03/2023||||281070000000|2023-02-03|15/12/2022|13.42||267940000000|283000000000
2023-02-18 17:47:43|04838|44270|TYO 5332||||||38|2023-04-28|15/03/2023||33.33||182150000000|2023-01-31|15/12/2022|102.72|76.46|199460000000|195700000000
2023-02-18 17:47:46|04839|44136|TYO 5901||||||38|2023-05-16|15/03/2023|||||2023-02-03|15/12/2022|-0.5||225650000000|
2023-02-18 17:47:50|04840|946109|TYO 2875||||||33|2023-05-12|15/03/2023||54.74||103350000000|2023-01-31|15/12/2022|98.87|82.07|112370000000|112500000000
2023-02-18 17:47:53|04841|946170|TYO 5105|240.3B|240300000000|1,569.0|1,281,908|-2.97%|33|2023-05-12|15/03/2023||41.07||117500000000|2023-02-14|15/12/2022|20.7|9.94|146780000000|146790000000
2023-02-18 17:47:58|04842|44234|TYO 3101|91.03B|91030000000|1,024.0|341,139|-19.37%|38|2023-05-11|15/03/2023||||106930000000|2023-02-08|15/12/2022|-13.63||97620000000|104100000000
2023-02-18 17:48:01|04843|946251|TYO 7282||||||33|2023-04-28|15/03/2023||||247290000000|2023-02-03|15/12/2022|45.14||247600000000|240330000000
2023-02-18 17:48:06|04844|946115|TYO 3116|392.46B|392460000000|2,093.0|371,765|-3.33%|33|2023-04-28|15/03/2023||43.95||419030000000|2023-02-03|15/12/2022|36.15|58.2|407370000000|411880000000
2023-02-18 17:48:09|04845|946195|TYO 6201|2.42T|2420000000000|7,770.0|377,092|-15.27%|33|2023-04-28|15/03/2023||81.87||816230000000|2023-02-03|15/12/2022|200.79|207.1|865070000000|830600000000
2023-02-18 17:48:11|04846|985692|TYO 7203|25.95T|25950000000000|1,907.5|22,413,100|-11.71%|28|2023-05-10|15/03/2023||44.93||9357980000000|2023-02-09|15/12/2022|53.36|49.55|9754690000000|9256560000000
2023-02-18 17:48:15|04847|44227|TYO 8015|1.96T|1960000000000|5,600.0|649,732|9.38%|38|2023-04-28|15/03/2023|||||2023-02-03|15/12/2022|239.15||2459660000000|2459700000000
2023-02-18 17:48:18|04848|44200|TYO 4704|873.89B|873890000000|6,340.0|583,640|5.67%|39|2023-05-11|15/03/2023||54.66||55090000000|2023-02-16|15/12/2022|3.53|34.45|61700000000|61370000000
2023-02-18 17:48:21|04849|946254|TYO 7313|214.22B|214220000000|1,722.0|214,244|8.37%|33|2023-04-28|15/03/2023||55.3||114060000000|2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000
2023-02-18 17:48:25|04850|946150|TYO 4540|199.3B|199300000000|2,615.0|163,924|-19.79%|33|2023-05-11|15/03/2023||||31670000000|2023-02-03|15/12/2022|52.19||36970000000|36030000000
2023-02-18 17:48:28|04851|946120|TYO 3391||||||33|2023-03-14|15/02/2023||108.94||244060000000|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000
2023-02-18 17:48:31|04852|946326|TYO 9409||||||33|2023-05-09|15/03/2023||||74400000000|2023-02-10|15/12/2022|59.07||81390000000|81400000000
2023-02-18 17:48:39|04853|44135|TYO 4208|197.05B|197050000000|2,049.0|403,765|-7.41%|38|2023-05-11|15/03/2023||||146130000000|2023-02-03|15/12/2022|-8.39||123610000000|141580000000
2023-02-18 17:48:42|04854|946219|TYO 6728|262.5B|262500000000|5,230.0|301,635|-14.12%|33|2023-05-12|15/03/2023||133.11||63850000000|2023-02-13|15/12/2022|107.24|117|55180000000|61300000000
2023-02-18 17:48:46|04855|946275|TYO 8113|3.01T|3010000000000|5,050.0|990,002|19.05%|32|2023-05-08|15/03/2023||||220100000000|2023-02-08|15/12/2022|38.74|38.64|243490000000|243480000000
2023-02-18 17:48:48|04856|946231|TYO 6925||||||33|2023-05-11|15/03/2023||16.81||42070000000|2023-02-03|15/12/2022|21.9|28.31|40410000000|41360000000
2023-02-18 17:48:55|04857|952141|TYO 4732|538.41B|538410000000|2,205.0|583,984|12.61%|32|2023-05-09|15/03/2023||32.7||23090000000|2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000
2023-02-18 17:48:58|04858|946121|TYO 3591|135.85B|135850000000|2,324.0|184,498|13.37%|33|2023-05-12|15/03/2023||||53490000000|2023-02-10|15/12/2022|-109.18||46400000000|54000000000
2023-02-18 17:49:02|04859|949905|TYO 3141|628.33B|628330000000|3,015.0|644,687|-1.47%|31|2023-04-12|15/02/2023||38.4||291580000000|2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000
2023-02-18 17:49:06|04860|44213|TYO 9021|1.28T|1280000000000|5,217.0|1,212,521|0.19%|38|2023-04-28|15/03/2023||-205.4||356620000000|2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000
2023-02-18 17:49:09|04861|946093|TYO 2267||||||33|2023-05-12|15/03/2023||36.09||114220000000|2023-02-10|15/12/2022|124.07|123.66|135080000000|132070000000
2023-02-18 17:49:12|04862|946341|TYO 9831|347.2B|347200000000|479.0|3,682,969|19.75%|33|2023-05-11|15/03/2023||3.21||434730000000|2023-02-03|15/12/2022|16.54|23.1|402710000000|400440000000
2023-02-18 17:49:15|04863|946293|TYO 8418|205.74B|205740000000|915.0|680,723|22.49%|33|2023-05-12|15/03/2023|||||2023-02-03|15/12/2022|28.41||40080000000|
2023-02-18 17:49:19|04864|44212|TYO 7951|848.85B|848850000000|4,950.0|460,016|-8.84%|38|2023-05-10|15/03/2023||52.93||119260000000|2023-02-07|15/12/2022|53.6|79.05|120210000000|128030000000
2023-02-18 17:49:21|04865|946248|TYO 7272||||||33|2023-05-12|15/03/2023||154.78||561620000000|2023-02-13|15/12/2022|124.07|98.42|571330000000|571320000000
2023-02-18 17:49:24|04866|44228|TYO 9064|839.75B|839750000000|2,320.0|1,155,285|6.03%|38|2023-04-28|15/03/2023||7.85||424390000000|2023-02-06|15/12/2022|79.26|95.37|512210000000|517910000000
2023-02-18 17:49:27|04867|946175|TYO 5444||||||33|2023-04-28|15/03/2023||||46200000000|2023-01-31|15/12/2022|239.66||44350000000|46000000000
2023-02-18 17:49:34|04868|946092|TYO 2212||||||33|2023-04-27|15/03/2023||||265100000000|2023-02-14|15/12/2022|14.62|14.62|284880000000|283110000000
2023-02-18 17:49:37|04869|952774|TYO 8279|263.8B|263800000000|6,790.0|41,110|3.82%|32|2023-05-10|15/03/2023||||136010000000|2023-02-13|15/12/2022|156.39||150100000000|146720000000
2023-02-18 17:49:40|04870|44226|TYO 6506|1.35T|1350000000000|5,130.0|1,189,965|5.66%|40|2023-04-10|15/02/2023||44.34||144500000000|2023-01-10|15/11/2022|51.56|43.81|143990000000|142750000000
2023-02-18 17:49:44|04871|44291|TYO 6841|569.36B|569360000000|2,086.0|998,194|12.27%|39|2023-05-09|15/03/2023||39.49||121670000000|2023-02-07|15/12/2022|28.4|32|111570000000|108720000000
2023-02-18 17:49:47|04872|44230|TYO 5101||||||38|2023-05-12|15/03/2023||53.76||203300000000|2023-02-17|15/12/2022|61.1|61.1|244710000000|236000000000
2023-02-18 17:49:53|04873|953009|TYO 9861||||||32|2023-04-11|15/02/2023||||43770000000|2023-01-13|15/11/2022|16.71||42930000000|42560000000
2023-02-18 17:49:55|04874|44195|TYO 4689|2.86T|2860000000000|381.8|18,492,874|-30.11%|28|2023-04-26|15/03/2023||0.1401||458230000000|2023-02-02|15/12/2022|18.66|14.68|453690000000|462400000000
2023-02-18 17:49:59|04875|952499|TYO 7164|354.29B|354290000000|5,180.0|125,400|6.8%|32|2023-05-08|15/03/2023||||19900000000|2023-02-03|15/12/2022|86.28||10410000000|10420000000
2023-02-18 17:50:02|04876|946258|TYO 7550||||||33|2023-05-11|15/03/2023||||182920000000|2023-02-10|15/12/2022|24.86||203520000000|192760000000
2023-02-18 17:50:06|04877|946140|TYO 4205||||||33|2023-04-28|15/03/2023||19.92||97130000000|2023-01-31|15/12/2022|4.16|35.94|96790000000|103550000000
2023-02-18 17:50:13|04878|946113|TYO 3092||||||33|2023-04-28|15/03/2023||25.45||46840000000|2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000
2023-02-18 17:50:16|04879|44176|TYO 6366||||||39|2023-05-12|15/03/2023||||145690000000|2023-02-02|15/12/2022|25.81||124170000000|130000000000
2023-02-18 17:50:19|04880|44197|TYO 7762|233.6B|233600000000|800.0|2,183,021|56.56%|39|2023-05-12|15/03/2023||-5||68200000000|2023-02-13|15/12/2022|24.11|18.9|82480000000|83430000000
2023-02-18 17:50:23|04881|44131|TYO 5803||||||38|2023-05-12|15/03/2023||49.59||189360000000|2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000
2023-02-18 17:50:26|04882|44331|TYO 7004||||||38|2023-05-11|15/03/2023||||164520000000|2023-02-06|15/12/2022|33.86||124170000000|119550000000
2023-02-18 17:50:30|04883|44118|TYO 8628||||||38|2023-04-27|15/03/2023|||||2023-01-25|15/12/2022|8.03||8040000000|
2023-02-18 17:50:33|04884|44326|TYO 7003||||||38|2023-05-12|15/03/2023|||||2023-02-13|15/12/2022|5.17||61460000000|147000000000
2023-02-18 17:50:36|04885|44245|TYO 5202||||||38|2023-05-12|15/03/2023||6.5||177830000000|2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000
2023-02-18 17:50:40|04886|44251|TYO 6703|61.41B|61410000000|711.0|296,947|-22.46%|38|2023-05-10|15/03/2023||||124500000000|2023-02-09|15/12/2022|-68.09||93840000000|93900000000
2023-02-18 17:50:44|04887|44300|TYO 5541|38.52B|38520000000|1,985.0|242,234|-40.12%|39|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|-73.07||9880000000|
2023-02-18 17:50:47|04888|44258|TYO 9412||||||38|2023-05-10|15/03/2023||8.9||31170000000|2023-02-01|15/12/2022|12.68|15.9|30600000000|30320000000
2023-02-18 17:50:51|04889|44320|TYO 5707||||||39|2023-05-11|15/03/2023|||||2023-02-13|15/12/2022|78.89||36400000000|
2023-02-18 17:50:54|04890|44239|TYO 3103|12.91B|12910000000|227.0|372,390|-26.77%|39|2023-05-12|15/03/2023||||33930000000|2023-02-07|15/12/2022|-32.68||29070000000|32110000000
2023-02-18 17:50:58|04891|949806|NZ A2M||||||1|2017-02-15|15/06/2017|||||
2023-02-18 17:51:01|04892|7433|ASX ABP|2.73B|2730000000|2.94|1,003,623|-16.95%|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|2022-08-16|15/06/2022|0.23||169800000|
2023-02-18 17:51:04|04893|7722|ASX ABC|1.24B|1240000000|1.865|1,309,516|-40.98%|19|2023-02-23|15/12/2022||8.77||861320000|2022-08-22|15/06/2022|0.07||812400000|732000000
2023-02-18 17:51:08|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||||
2023-02-18 17:51:10|04895|618|ASX AGL||||||19|2023-02-08|15/12/2022|-1.6|24.00|7810000000|5293000000|2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000
2023-02-18 17:51:15|04896|7462|ASX ALQ|6.17B|6170000000|12.63|849,652|5.87%|20|2023-03-01|15/12/2022|||||2022-11-13|15/09/2022|0.3319|25.53|1190000000|1012000000
2023-02-18 17:51:18|04897|101951|ASX ALU||||||18|2023-02-13|15/12/2022||0.19||104000000|2022-10-06|15/09/2022||||
2023-02-18 17:51:21|04898|629|ASX AWC|4.41B|4410000000|1.520|9,337,480|-27.62%|24|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||0.01||59000000
2023-02-18 17:51:24|04899|621|ASX AMC||||||28|2023-05-02|15/03/2023||0.2655||5580000000|2023-02-07|15/12/2022|0.2666|0.2562|5250000000|5350000000
2023-02-18 17:51:27|04900|630|ASX AMP|3.45B|3450000000|1.120|10,486,998|11.44%|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000
2023-02-18 17:51:30|04901|1161838|ASX ALD|7.61B|7610000000|31.77|765,722|-1.12%|21|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||127.40||16530000000
2023-02-18 17:51:33|04902|7689|ASX ANN|3.36B|3360000000|26.98|324,433|2.86%|19|2023-02-13|15/12/2022||0.71||1018000000|2022-08-23|15/06/2022||0.68||988600000
2023-02-18 17:51:36|04903|636|ASX ANZ||||||32|2023-05-04|15/03/2023||117.95||10507000000|2023-02-08|15/12/2022||||
2023-02-18 17:51:39|04904|7374|ASX APE||||||15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2023-02-18 17:51:42|04905|7596|ASX APA||||||19|2023-02-20|15/12/2022||0.1317||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2023-02-18 17:51:44|04906|947527|ASX APX|357.99M|357990000|2.73|1,186,889|-67.62%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2023-02-18 17:51:50|04907|7778|ASX ARB|2.61B|2610000000|31.60|194,463|-26.15%|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2023-02-18 17:51:53|04908|7387|ASX ALL|23.88B|23880000000|35.500|1,502,468|-11.91%|31|2023-05-17|15/03/2023||101.00||3026000000|2023-02-20|15/12/2022||||
2023-02-18 17:51:57|04909|633|ASX ASX|13.6B|13600000000|67.97|420,768|-17.15%|31|2023-05-02|15/03/2023|||||2023-02-15|15/12/2022|0.38|126.80|668900000|492670000
2023-02-18 17:52:01|04910|32445|ASX ALX||||||31|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||0.2914||67000000
2023-02-18 17:52:03|04911|7786|ASX AUB||||||17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2023-02-18 17:52:06|04912|14232|NZ AIA|11.54B|11540000000|7.84|571,293|17.37%|30|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 17:52:10|04913|32570|ASX AZJ||||||19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000
2023-02-18 17:52:12|04914|8649|ASX AST||||||17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2023-02-18 17:52:14|04915|7470|ASX ASB|652.4M|652400000|1.75|924,288|-12.94%|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2023-02-18 17:52:18|04916|7793|ASX BOQ||||||20|2023-04-20|15/02/2023||39.36||917670000|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000
2023-02-18 17:52:21|04917|947573|ASX BAP|2.22B|2220000000|6.33|887,981|-8.39%|19|2023-02-15|15/12/2022|0.1624|18.00|1000000000|956570000|2022-11-30|15/09/2022||||
2023-02-18 17:52:24|04918|7466|ASX BPT|3.49B|3490000000|1.485|7,909,412|0.34%|33|2023-04-26|15/03/2023||||405000000|2023-02-12|15/12/2022|0.09|9.70|408000000|408000000
2023-02-18 17:52:27|04919|101956|ASX BGA|1.08B|1080000000|3.53|654,054|-33.9%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2023-02-18 17:52:36|04920|7528|ASX BEN||||||19|2023-02-20|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2023-02-18 17:52:39|04921|617|ASX BHP||||||22|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||1.6||36262000000
2023-02-18 17:52:43|04922|7784|ASX BKL|1.64B|1640000000|84.18|33,841|-5.67%|32|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||91.00||307510000
2023-02-18 17:52:47|04923|620|ASX BSL|9.05B|9050000000|19.820|1,677,425|4.15%|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000
2023-02-18 17:52:50|04924|7411|ASX BLD||||||29|2023-02-07|15/12/2022||8.00||1938000000|2022-10-24|15/09/2022||||
2023-02-18 17:52:59|04925|631|ASX BXB|16.96B|16960000000|12.130|3,117,177|20.1%|23|2023-02-23|15/12/2022||0.20||2746000000|2022-10-20|15/09/2022||||1350000000
2023-02-18 17:53:07|04926|39192|ASX BRG|3.03B|3030000000|20.96|282,309|-30.37%|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000
2023-02-18 17:53:11|04927|7541|ASX BKW|3.79B|3790000000|24.63|132,422|11.25%|18|2023-03-23|15/01/2023|||||2022-09-21|15/07/2022|1.9||558200000|
2023-02-18 17:53:15|04928|7694|ASX BWP|2.55B|2550000000|3.94|785,778|-2.48%|27|2023-02-07|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2023-02-18 17:53:18|04929|32468|ASX CAR||||||19|2023-02-12|15/12/2022|1.19|29.64|331800000|230290000|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000
2023-02-18 17:53:21|04930|102024|ASX CIP|2.2B|2200000000|3.27|1,451,853|-14.62%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2023-02-18 17:53:24|04931|7288|ASX CGF|5.08B|5080000000|7.390|1,084,781|9.64%|19|2023-02-14|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2023-02-18 17:53:27|04932|947653|ASX CIA|3.89B|3890000000|7.490|1,845,010|10.96%|28|2023-05-24|15/03/2023||0.2337||486500000|2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000
2023-02-18 17:53:32|04933|7654|ASX CHC|7.12B|7120000000|14.51|1,476,089|-12.48%|22|2023-02-20|15/12/2022||0.4589||240280000|2022-11-30|15/09/2022||||
2023-02-18 17:53:34|04934|993190|ASX CLW|3.38B|3380000000|4.62|1,550,818|-7.23%|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000
2023-02-18 17:53:38|04935|13574|ASX CQR||||||19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000
2023-02-18 17:53:40|04936|14585|NZ CNU||||||4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2023-02-18 17:53:43|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|36.99%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2023-02-18 17:53:46|04938|8681|ASX CWY|6.12B|6120000000|2.690|3,596,716|-10.03%|19|2023-02-23|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2023-02-18 17:53:49|04939|7384|ASX CUV||||||15|2023-02-21|15/12/2022||0.31||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2023-02-18 17:53:58|04940|7383|ASX COH||||||19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000
2023-02-18 17:54:01|04941|7255|ASX CDA||||||25|2023-02-15|15/12/2022|0.17|27.10|211800000|285000000|2022-11-30|15/09/2022||||
2023-02-18 17:54:05|04942|1099590|ASX COL||||||26|2023-04-28|15/03/2023||||9540000000|2023-02-20|15/12/2022||0.437||11300000000
2023-02-18 17:54:08|04943|101963|ASX CKF|1.02B|1020000000|8.87|498,851|-25.15%|26|2023-03-29|15/01/2023|||||2022-11-28|15/10/2022|0.09|23.20|614300000|525200000
2023-02-18 17:54:17|04944|625|ASX CBA|171.23B|171230000000|100.970|2,133,331|2.19%|26|2023-05-11|15/03/2023|||||2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000
2023-02-18 17:54:23|04945|7765|ASX CPU|14.04B|14040000000|23.88|1,641,195|2.84%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2023-02-18 17:54:30|04946|101966|ASX CTD||||||22|2023-02-14|15/12/2022||16.00|||2022-11-30|15/09/2022||||
2023-02-18 17:54:35|04947|958287|ASX CGC||||||20|2023-02-20|15/12/2022||-0.0022||749910000|2022-11-30|15/09/2022||||
2023-02-18 17:54:38|04948|7774|ASX CCP|1.4B|1400000000|20.09|162,936|-38.17%|27|2023-01-31|15/12/2022|0.46|66.45|220500000|183650000|2022-11-30|15/09/2022||||
2023-02-18 17:54:41|04949|7194|ASX CMW|1.91B|1910000000|0.720|2,567,921|-18.64%|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2023-02-18 17:54:44|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|4.97%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2023-02-18 17:54:47|04951|623|ASX CSL|146.11B|146110000000|298.40|670,230|7.73%|19|2023-02-14|15/12/2022||3.56||5909000000|2022-08-17|15/06/2022||1.09||4639000000
2023-02-18 17:54:51|04952|7215|ASX CSR|2.51B|2510000000|5.240|1,571,506|-8.71%|15|2023-05-09|15/03/2023||18.50||1242000000|2022-11-04|15/09/2022|0.21||1300000000|1130000000
2023-02-18 17:54:54|04953|1167286|ASX DRR|2.57B|2570000000|4.79|929,035|6.21%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2023-02-18 17:54:56|04954|10538|ASX DXS|9.43B|9430000000|8.680|4,188,093|-19.03%|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000
2023-02-18 17:54:59|04955|1055046|ASX DHG|2.01B|2010000000|3.07|1,365,175|-29.47%|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000
2023-02-18 17:55:02|04956|7642|ASX DMP|6.45B|6450000000|71.26|421,018|-30.93%|31|2023-02-22|15/12/2022||0.8938||1160000000|2022-11-02|15/09/2022||||
2023-02-18 17:55:06|04957|7486|ASX DOW||||||19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2023-02-18 17:55:09|04958|9260|ASX ELD||||||18|2023-05-22|15/03/2023||48.95||1427000000|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000
2023-02-18 17:55:14|04959|947762|ASX EML||||||25|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||4.30||118270000
2023-02-18 17:55:19|04960|32564|ASX EVN||||||30|2023-04-20|15/03/2023||0.00|||2023-02-15|15/12/2022|0.12|0.12|1130000000|874500000
2023-02-18 17:55:22|04961|14268|ASX FPH||||||11|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-18 17:55:25|04962|13822|ASX FBU||||||19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2023-02-18 17:55:28|04963|7385|ASX FLT|3.92B|3920000000|18.59|1,252,992|-10.15%|20|2023-04-27|15/03/2023|||||2023-01-30|15/12/2022|0.0184|-0.0492||321750000
2023-02-18 17:55:31|04964|628|ASX FMG|68.66B|68660000000|22.260|6,775,380|8.59%|20|2023-05-17|15/03/2023||0.00|||2023-02-14|15/12/2022|0.77|0.7187||8254000000
2023-02-18 17:55:34|04965|32466|ASX GEM||||||22|2023-02-21|15/12/2022||4.10||489400000|2022-11-30|15/09/2022||||
2023-02-18 17:55:38|04966|40369|ASX GOR||||||20|2023-01-30|15/12/2022||0.0649||220780000|2022-10-26|15/09/2022||||
2023-02-18 17:55:41|04967|638|ASX GMG||||||19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000
2023-02-18 17:55:43|04968|637|ASX GPT||||||19|2023-02-13|15/12/2022||15.00||426040000|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000
2023-02-18 17:55:47|04969|7471|ASX GNC|1.7B|1700000000|7.78|919,782|-1.14%|21|2023-05-11|15/03/2023||45.10||3070000000|2023-03-01|15/12/2022||||
2023-02-18 17:55:49|04970|18522|ASX GOZ|2.63B|2630000000|3.30|619,349|-20.29%|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2023-02-18 17:55:52|04971|7355|ASX GUD|1.35B|1350000000|10.04|367,792|-17.64%|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000
2023-02-18 17:55:59|04972|7228|ASX HVN||||||33|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||25.35||2249000000
2023-02-18 17:56:09|04973|947866|ASX HUB|2.14B|2140000000|26.76|206,575|12.34%|25|2023-02-20|15/12/2022||23.00||81000000|2022-11-24|15/09/2022||||
2023-02-18 17:56:13|04974|961867|ASX IEL|8.78B|8780000000|30.72|718,138|9.87%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2023-02-18 17:56:16|04975|7714|ASX IGO||||||31|2023-05-01|15/03/2023|||||2023-01-30|15/12/2022|0.78|22.60|253100000|248000000
2023-02-18 17:56:20|04976|7635|ASX ILU||||||31|2023-04-13|15/03/2023|||||2023-02-20|15/12/2022||49.00||752200000
2023-02-18 17:56:23|04977|7569|ASX IPL||||||20|2023-05-22|15/03/2023||25.00||2839000000|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000
2023-02-18 17:56:25|04978|7553|ASX INA|1.9B|1900000000|4.62|665,140|-17.06%|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
2023-02-18 17:56:28|04979|993193|ASX ING||||||15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2023-02-18 17:56:31|04980|627|ASX IAG|11.64B|11640000000|4.830|7,258,616|1.68%|19|2023-02-09|15/12/2022|0.18|7.05|7450000000|3780000000|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000
2023-02-18 17:56:34|04981|7379|ASX IVC|1.57B|1570000000|10.92|189,500|-12.5%|25|2023-02-27|15/12/2022||23.00|||2022-11-30|15/09/2022||||
2023-02-18 17:56:37|04982|7333|ASX IFL||||||19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2023-02-18 17:56:40|04983|942738|ASX IPH||||||15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000
2023-02-18 17:56:43|04984|7558|ASX IRE||||||24|2023-04-25|15/03/2023|||||2023-02-19|15/12/2022||17.95||311700000
2023-02-18 17:56:48|04985|7220|ASX JHX|14.43B|14430000000|32.47|1,607,376|-30.46%|38|2023-05-15|15/03/2023||0.3794||959950000|2023-02-13|15/12/2022|0.29|0.3563|860800000|924270000
2023-02-18 17:56:53|04986|32565|ASX JHG||||||9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2023-02-18 17:56:56|04987|7274|ASX JBH||||||33|2023-05-31|15/03/2023||||1830000000|2023-01-16|15/12/2022|3.01|222.00|5280000000|2470000000
2023-02-18 17:57:01|04988|985811|ASX KGN||||||17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 17:57:03|04989|626|ASX LLC||||||23|2023-02-12|15/12/2022|-0.21|0.2018|5160000000|4046000000|2022-11-30|15/09/2022||||
2023-02-18 17:57:06|04990|960731|ASX LNK|1.07B|1070000000|2.09|1,674,028|-60.86%|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2023-02-18 17:57:09|04991|7473|ASX LYC|7.49B|7490000000|8.290|3,487,972|-8.5%|28|2023-04-18|15/03/2023||0.11|||2023-03-02|15/12/2022||0.14||250050000
2023-02-18 17:57:12|04992|624|ASX MQG|72.06B|72060000000|189.000|719,230|-3.4%|31|2023-05-07|15/03/2023||683.65||10086000000|2023-02-07|15/12/2022||||
2023-02-18 17:57:15|04993|32451|ASX MFG||||||19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000
2023-02-18 17:57:18|04994|946358|ASX MPL||||||16|2023-02-23|15/12/2022||0.0844||3780000000|2022-11-30|15/09/2022||||
2023-02-18 17:57:21|04995|962367|ASX MP1||||||26|2023-04-27|15/03/2023|||||2023-02-08|15/12/2022|-0.06|-11.25|37000000|50960000
2023-02-18 17:57:24|04996|7590|ASX MSB||||||33|2023-06-01|15/03/2023||-0.028||5670000|2023-02-23|15/12/2022||-0.036||2100000
2023-02-18 17:57:27|04997|7566|ASX MTS||||||20|2023-03-29|15/01/2023|||||2022-12-04|15/10/2022|0.1656|0.1632|7750000000|7571000000
2023-02-18 17:57:30|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
2023-02-18 17:57:33|04999|7619|ASX MGR||||||31|2023-05-01|15/03/2023|||||2023-02-08|15/12/2022|0.05|6.00|773000000|1027000000
2023-02-18 17:57:38|05000|7311|ASX MND|1.35B|1350000000|13.92|345,593|47.3%|28|2023-02-21|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2023-02-18 17:57:41|05001|18557|ASX NAN|1.47B|1470000000|4.95|789,651|3.77%|27|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||1.10||60780000
2023-02-18 17:57:45|05002|7788|ASX NAB||||||30|2023-05-04|15/03/2023||125.60||10497000000|2023-02-15|15/12/2022||||4518000000
2023-02-18 17:57:48|05003|102032|ASX NSR||||||26|2023-02-24|15/12/2022||5.00||114440000|2022-11-30|15/09/2022||||
2023-02-18 17:57:51|05004|102006|ASX NEA||||||26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2023-02-18 17:57:54|05005|1055094|ASX NWL|3.34B|3340000000|13.68|334,406|2.86%|13|2023-02-14|15/12/2022|0.13||99810000||2022-08-23|15/06/2022|0.12||86660000|
2023-02-18 17:57:57|05006|7695|ASX NCM||||||24|2023-04-27|15/03/2023||0.00|||2023-02-15|15/12/2022|0.3|0.27||1687000000
2023-02-18 17:58:00|05007|41354|ASX NWS|15.9B|15900000000|27.49|158,045|-16.01%|35|2023-05-04|15/03/2023||0.1114||3460000000|2023-02-09|15/12/2022|0.2022|0.2889|3640000000|3670000000
2023-02-18 17:58:02|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
2023-02-18 17:58:06|05009|14292|ASX NHF||||||20|2023-02-20|15/12/2022||0.2028||1470000000|2022-10-11|15/09/2022||||
2023-02-18 17:58:09|05010|1089517|ASX NIC||||||10|2023-05-30|15/03/2023||0.00|||2023-01-30|15/12/2022||0.02|371100000|538940000
2023-02-18 17:58:12|05011|985597|ASX NEC||||||14|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000
2023-02-18 17:58:15|05012|39197|ASX NST|13.09B|13090000000|11.390|5,160,225|20.66%|31|2023-05-01|15/03/2023||0.00|||2023-02-19|15/12/2022||0.12||1861000000
2023-02-18 17:58:21|05013|13870|ASX NWH|1.26B|1260000000|2.78|1,138,857|39.7%|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2023-02-18 17:58:25|05014|7506|ASX NUF||||||31|2023-05-18|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 17:58:28|05015|1167776|ASX NXL||||||8|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 17:58:32|05016|7600|ASX OSH||||||21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2023-02-18 17:58:35|05017|18532|Australia||||||16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2023-02-18 17:58:38|05018|7420|ASX ORI||||||21|2023-05-11|15/03/2023||0.3081||3170000000|2023-03-01|15/12/2022||||
2023-02-18 17:58:41|05019|7710|ASX ORG|11.84B|11840000000|7.000|5,789,357|13.64%|31|2023-04-07|15/03/2023|||||2023-02-16|15/12/2022|0.23|14.00||6776000000
2023-02-18 17:58:44|05020|985599|ASX ORA||||||15|2023-02-15|15/12/2022|0.127|11.00|2260000000|1741000000|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000
2023-02-18 17:58:47|05021|7474|ASX OZL|9.37B|9370000000|27.95|2,173,372|6.8%|30|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||0.2494||916350000
2023-02-18 17:58:50|05022|14249|ASX PDL||||||28|2023-05-08|15/03/2023||17.10||256000000|2023-03-01|15/12/2022||||
2023-02-18 17:58:53|05023|7674|ASX PRN||||||28|2023-02-20|15/12/2022||0.0778||1065000000|2022-12-02|15/09/2022||||2032000000
2023-02-18 17:58:56|05024|7625|ASX PPT||||||29|2023-02-23|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2023-02-18 17:59:00|05025|13576|ASX PRU||||||34|2023-05-12|15/03/2023|||||2023-02-22|15/12/2022||7.80||
2023-02-18 17:59:03|05026|948096|ASX PLS|14.06B|14060000000|4.440|32,792,074|52.05%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2023-02-18 17:59:10|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
2023-02-18 17:59:12|05028|1137433|ASX PBH||||||15|2023-02-23|15/12/2022||-36.21||156570000|2022-10-24|15/09/2022||||86650000
2023-02-18 17:59:18|05029|32481|ASX PNV||||||18|2023-02-22|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2023-02-18 17:59:21|05030|7738|ASX PMV||||||30|2023-03-21|15/01/2023||102.00||865670000|2022-12-28|15/10/2022||||
2023-02-18 17:59:27|05031|8583|ASX HLS|1.72B|1720000000|2.900|2,565,740|-35.41%|24|2023-02-06|15/12/2022||0.0912||892870000|2022-11-27|15/09/2022|||617500000|
2023-02-18 17:59:30|05032|948097|ASX PME|6.61B|6610000000|63.55|164,271|40.88%|23|2023-02-14|15/12/2022|0.26|19.00|57390000|42860000|2022-11-30|15/09/2022||||
2023-02-18 17:59:33|05033|985603|ASX QAN|11.94B|11940000000|6.60|6,702,275|22.45%|27|2023-02-23|15/12/2022||0.5711||2973000000|2022-10-12|15/09/2022||||
2023-02-18 17:59:36|05034|8592|ASX QBE|19.9B|19900000000|14.390|3,773,212|13.75%|24|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022||0.42||7724000000
2023-02-18 17:59:40|05035|14304|ASX QUB||||||19|2023-02-21|15/12/2022||0.0659||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2023-02-18 17:59:51|05036|14307|ASX RMS|742.26M|742260000|0.835|4,475,334|-42.21%|23|2023-02-22|15/12/2022||5.40|||2022-10-26|15/09/2022||||128000000
2023-02-18 17:59:54|05037|8604|ASX RHC|15.23B|15230000000|66.76|375,008|2.85%|22|2023-02-23|15/12/2022||1.39||3700000000|2022-11-10|15/09/2022|||3450000000|3450000000
2023-02-18 17:59:57|05038|8599|ASX REA|16.99B|16990000000|126.43|170,889|-7.08%|33|2023-05-12|15/03/2023|||||2023-02-09|15/12/2022|1.53|1.84|312000000|639390000
2023-02-18 18:00:00|05039|8601|ASX REH||||||21|2023-02-22|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2023-02-18 18:00:09|05040|32462|ASX RRL|1.46B|1460000000|1.905|3,641,302|-4.03%|31|2023-02-22|15/12/2022||11.50||529330000|2022-11-28|15/09/2022||||
2023-02-18 18:00:11|05041|977693|ASX RWC|2.74B|2740000000|3.48|3,446,489|-31.36%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2023-02-18 18:00:14|05042|8610|ASX RMD|46.12B|46120000000|31.260|969,643|-4.78%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2023-02-18 18:00:22|05043|8616|ASX RSG|521.61M|521610000|0.240|9,392,346|-10.71%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2023-02-18 18:00:24|05044|8607|ASX RIO|201.35B|201350000000|124.260|1,339,443|4.35%|23|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||3.09||24438000000
2023-02-18 18:00:27|05045|8656|ASX STO|23.16B|23160000000|6.850|10,688,144|-3.11%|15|2023-02-13|15/12/2022||0.39||4087000000|2022-08-15|15/06/2022||0.28||27600000
2023-02-18 18:00:30|05046|102935|ASX SCG|15.4B|15400000000|2.94|10,226,903|-7.55%|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
2023-02-18 18:00:32|05047|8624|ASX SEK||||||30|2023-02-21|15/12/2022||26.00||522260000|2022-11-30|15/09/2022||||
2023-02-18 18:00:39|05048|8626|ASX SVW||||||28|2023-02-14|15/12/2022|0.82|88.93|4610000000|3708000000|2022-11-14|15/09/2022||||
2023-02-18 18:00:46|05049|40384|ASX RGN|2.93B|2930000000|2.560|2,716,732|-11.42%|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000
2023-02-18 18:00:49|05050|32454|ASX SLR|1.03B|1030000000|1.085|4,672,393|-38.7%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2023-02-18 18:00:52|05051|8629|ASX SGM||||||30|2023-04-26|15/03/2023|||||2023-02-14|15/12/2022|0.51|115.00|3840000000|4111000000
2023-02-18 18:00:55|05052|14315|ASX SKC|1.79B|1790000000|2.34|289,963|-15.22%|31|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 18:00:58|05053|8635|ASX SHL||||||25|2023-05-01|15/03/2023|||||2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000
2023-02-18 18:01:05|05054|953541|ASX S32||||||16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2023-02-18 18:01:08|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|
2023-02-18 18:01:13|05056|8670|ASX SPK|8.99B|8990000000|4.83|819,906|16.11%|30|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 18:01:16|05057|8620|ASX SBM|522.59M|522590000|0.630|9,479,178|-57%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2023-02-18 18:01:20|05058|32444|ASX SGR|1.4B|1400000000|1.49|7,516,348|-58.03%|30|2023-02-23|15/12/2022||-6.80||497640000|2022-11-30|15/09/2022||||
2023-02-18 18:01:23|05059|102031|ASX SDF||||||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
2023-02-18 18:01:26|05060|8631|ASX SGP|9.39B|9390000000|3.880|6,919,181|-5.83%|23|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||11.00||1184000000
2023-02-18 18:01:29|05061|8659|ASX SUN|16.14B|16140000000|12.780|3,112,450|10.84%|25|2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000|2022-11-30|15/09/2022||||
2023-02-18 18:01:33|05062|8658|ASX SUL||||||21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000
2023-02-18 18:01:36|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
2023-02-18 18:01:40|05064|8664|ASX TAH|2.29B|2290000000|1.040|7,247,175|1.96%|31|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022||8.00||2740000000
2023-02-18 18:01:43|05065|8679|ASX TNE||||||19|2023-05-21|15/03/2023||13.60||199750000|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000
2023-02-18 18:01:46|05066|8677|ASX TLS||||||30|2023-04-19|15/03/2023|||||2023-02-16|15/12/2022|0.08|6.75|11310000000|11026000000
2023-02-18 18:01:49|05067|13578|ASX TPG||||||24|2023-02-26|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2023-02-18 18:01:53|05068|8668|ASX TCL||||||29|2023-02-06|15/12/2022|0.01|-2.93|2030000000|1383000000|2022-11-30|15/09/2022||||
2023-02-18 18:01:57|05069|32563|ASX TWE||||||19|2023-02-14|15/12/2022|0.26|22.75|1310000000|1256000000|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000
2023-02-18 18:02:00|05070|1080079|ASX URW|-|-|4.58|231,141|-19.65%|18|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-18 18:02:04|05071|1159126|ASX UMG|1.1B|1100000000|3.68|584,421|-15.79%|13|2023-05-16|15/03/2023||11.00||690390000|2023-03-01|15/12/2022||||
2023-02-18 18:02:06|05072|7791|ASX VCX|9.51B|9510000000|2.090|9,034,718|10%|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000
2023-02-18 18:02:14|05073|963730|ASX VUK|4.3B|4300000000|3.14|2,812,753|-18.86%|0||
2023-02-18 18:02:17|05074|1088709|ASX VEA|4.68B|4680000000|3.010|2,236,283|20.4%|19|2023-02-21|15/12/2022||0.1672||10435000000|2022-10-28|15/09/2022|||3650000000|
2023-02-18 18:02:20|05075|8646|ASX SOL||||||17|2023-03-21|15/01/2023|||||2022-09-23|15/07/2022|2.03||1510000000|
2023-02-18 18:02:27|05076|986103|ASX WPR||||||12|2023-02-27|15/12/2022||8.00||74790000|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000
2023-02-18 18:02:32|05077|39194|ASX WEB|2.6B|2600000000|6.85|1,779,739|15.32%|24|2023-05-16|15/06/2023||||171020000|2023-03-01|15/12/2022||-1.50||98590000
2023-02-18 18:02:37|05078|8712|ASX WES||||||33|2023-05-03|15/03/2023||||6730000000|2023-02-14|15/12/2022|1.22|1.21|22560000000|8120000000
2023-02-18 18:02:40|05079|994040|ASX WGX|475.99M|475990000|0.970|3,391,470|-53.81%|22|2023-04-27|15/03/2023|||||2023-01-24|15/12/2022||4.10|155000000|155000000
2023-02-18 18:02:43|05080|8706|ASX WBC|79.75B|79750000000|22.780|5,496,824|-3.02%|31|2023-05-08|15/03/2023||106.20||10842000000|2023-02-16|15/12/2022||||5056000000
2023-02-18 18:02:46|05081|10547|ASX WHC||||||31|2023-02-15|15/12/2022|1.96|35.00|3810000000|1523000000|2022-10-27|15/09/2022||||
2023-02-18 18:02:50|05082|976093|ASX WTC||||||17|2023-02-22|15/12/2022||0.0034||361100000|2022-11-30|15/09/2022||||
2023-02-18 18:02:53|05083|8721|ASX WDS|66.46B|66460000000|34.510|4,558,417|24.49%|26|2023-04-21|15/03/2023|||||2023-02-26|15/12/2022||2.19||5250000000
2023-02-18 18:02:56|05084|8720|ASX WOW|44.21B|44210000000|36.690|1,679,436|6.44%|35|2023-05-02|15/03/2023||||15770000000|2023-02-21|15/12/2022||0.7163||16550000000
2023-02-18 18:03:03|05085|8718|ASX WOR|8.15B|8150000000|15.37|1,178,639|31.37%|30|2023-02-21|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2023-02-18 18:03:05|05086|102040|ASX XRO||||||20|2023-05-18|15/03/2023||0.2146||746540000|2023-03-01|15/12/2022||||
2023-02-18 18:03:08|05087|948170|ASX ZIP|429.42M|429420000|0.58|7,485,021|-78.03%|28|2023-02-27|15/12/2022||-0.0453||355770000|2022-10-24|15/09/2022|||163200000|
2023-02-18 18:03:11|05088|320|SIX ABBN|58.78B|58780000000|31.56|3,283,023|-1.38%|39|2023-04-25|15/03/2023||0.3923||7350000000|2023-02-02|15/12/2022|0.61|0.5273|7820000000|7680000000
2023-02-18 18:03:14|05089|949649|SIX ADXN||||||22|2023-05-08|15/03/2023||-0.0083||300000|2023-03-13|15/12/2022||-0.0083||250000
2023-02-18 18:03:17|05090|317|SIX ADEN||||||39|2023-05-04|15/03/2023||0.945||5990000000|2023-02-23|15/12/2022||0.9044||6010000000
2023-02-18 18:03:25|05091|949648|SIX ADVN||||||14|2022-08-19|15/06/2022|-0.06||86010000|86200000|2022-04-27|15/12/2021|2.22||80390000|
2023-02-18 18:03:27|05092|949650|SIX AEVS||||||13|2023-03-31|15/12/2022|||||2022-09-16|15/06/2022|0.55||525300000|
2023-02-18 18:03:32|05093|949651|SIX AIRE||||||14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2023-02-18 18:03:34|05094|1128773|SIX ALCC|33.45B|33450000000|67.66|712,301|-5.16%|18|2023-05-10|15/03/2023||0.5896||2170000000|2023-02-28|15/12/2022||0.4215||2150000000
2023-02-18 18:03:37|05095|48533|SIX ALLN|2.57B|2570000000|155.40|24,489|-21.04%|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01|4.24|259200000|
2023-02-18 18:03:40|05096|949654|SIX ALPN|106.33M|106330000|12.00|3,968|-19.46%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2023-02-18 18:03:47|05097|949655|SIX ALSN|2.37B|2370000000|185.00|13,752|-22.92%|23|2023-04-24|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-18 18:03:50|05098|48525|SIX AMS||||||20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2023-02-18 18:03:52|05099|949657|SIX APGN|522.64M|522640000|176.00|1,607|-6.88%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2023-02-18 18:03:55|05100|48552|SIX ARBNO|890.58M|890580000|12.92|60,343|-42.32%|18|2022-08-23|15/06/2022|0.17||630900000|636250000|2022-03-01|15/12/2021|0.06||597600000|
2023-02-18 18:03:58|05101|955643|SIX ARONL||||||6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2023-02-18 18:04:01|05102|49837|SIX ARYN||||||26|2023-03-07|15/01/2023|||||2022-11-28|15/10/2022|||499000000|509100000
2023-02-18 18:04:09|05103|48538|SIX ASCN||||||30|2023-05-12|15/03/2023|||||2023-03-07|15/12/2022||||153850000
2023-02-18 18:04:11|05104|1072993|SIX ASWN|26.02M|26020000|2.220|3,279|-22.11%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2023-02-18 18:04:18|05105|949660|SIX AUTON|589.19M|589190000|126.20|6,655|-23.93%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2023-02-18 18:04:21|05106|949661|SIX BANB||||||26|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 18:04:27|05107|322|SIX BALN||||||22|2023-03-09|15/12/2022|||||2022-11-17|15/09/2022|||1560000000|
2023-02-18 18:04:30|05108|949723|SIX LINN||||||14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2023-02-18 18:04:33|05109|48544|SIX BCVN||||||35|2023-04-20|15/03/2023|||||2023-02-09|15/12/2022|2.23||614700000|
2023-02-18 18:04:36|05110|949664|SIX BCGE|1.32B|1320000000|187.00|477|15.08%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2023-02-18 18:04:39|05111|949666|SIX BCJ|161.69M|161690000|54.00|65|4.85%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2023-02-18 18:04:42|05112|955653|SIX WKB||||||14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2023-02-18 18:04:45|05113|49829|SIX BARN|10.64B|10640000000|1,944.0|9,208|-7.69%|31|2023-04-12|15/02/2023||39.62||2120000000|2023-01-19|15/11/2022|||2110000000|2110000000
2023-02-18 18:04:47|05114|949670|SIX BLKB||||||0||
2023-02-18 18:04:50|05115|949676|SIX BSLN|622.78M|622780000|52.10|40,099|31.57%|26|2023-02-14|15/12/2022|2.05|-0.82|89120000|49400000|2022-11-30|15/09/2022||||
2023-02-18 18:04:52|05116|949675|SIX BSKP|2.73B|2730000000|65.60|3,592|-0.3%|15|2022-12-05|15/06/2022|2.13||342500000||2022-06-29|15/12/2021|2.31||344900000|
2023-02-18 18:04:56|05117|48555|ETR BION|3.13B|3130000000|57.00|33,496|-13.77%|35|2023-04-21|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-18 18:05:03|05118|48527|SIX BEAN|6.04B|6040000000|492.0|15,342|-0.1%|19|2023-03-06|15/12/2022||||400600000|2022-07-26|15/06/2022|4.99||416400000|405700000
2023-02-18 18:05:05|05119|945097|SIX BELL||||||19|2023-02-10|15/12/2022|13.96||2200000000||2022-08-11|15/06/2022|6.4||2110000000|2120000000
2023-02-18 18:05:08|05120|955638|SIX TIBN||||||15|2023-02-02|15/10/2022|0.66||25000000||2022-06-27|15/04/2022|0.33||28480000|
2023-02-18 18:05:15|05121|949667|SIX BEKN||||||15|2023-02-02|15/12/2022|17.13||531800000||2022-08-10|15/06/2022|7.08||252300000|
2023-02-18 18:05:22|05122|949668|SIX BKWB||||||16|2023-03-14|15/12/2022|||||2022-09-06|15/06/2022|1.11|||
2023-02-18 18:05:25|05123|1088124|SIX BLS|5.55M|5550000|0.130|150,620|-93.56%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2023-02-18 18:05:27|05124|949671|SIX BOBNN||||||15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2023-02-18 18:05:30|05125|48541|SIX BOS||||||30|2023-04-17|15/03/2023|||||2023-03-01|15/12/2022||||265000000
2023-02-18 18:05:33|05126|48529|SIX BUCN|4.33B|4330000000|423.60|10,841|-0.52%|33|2023-04-27|15/03/2023|||||2023-02-24|15/12/2022||18.18||854000000
2023-02-18 18:05:36|05127|949665|SIX BCHN||||||15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|2022-06-08|15/03/2022|9.57||382200000|
2023-02-18 18:05:39|05128|949674|SIX BRKN||||||14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2023-02-18 18:05:42|05129|949677|SIX BVZN|150.92M|150920000|770.00|67|10%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2023-02-18 18:05:47|05130|949686|SIX BYS||||||27|2023-04-14|15/03/2023|||||2023-03-02|15/12/2022||||304000000
2023-02-18 18:05:50|05131|949678|SIX CALN||||||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
2023-02-18 18:05:52|05132|949700|SIX GAV||||||25|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|19.39||104700000|
2023-02-18 18:05:55|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|-6.3%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2023-02-18 18:05:58|05134|949679|SIX CASN||||||5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2023-02-18 18:06:01|05135|949688|SIX CPE|77.81M|77810000|7.70|793|-25.24%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2023-02-18 18:06:04|05136|949685|SIX CMBN|2.35B|2350000000|80.20|61,435|19.61%|16|2023-02-23|15/12/2022||2.38|||2022-07-21|15/06/2022|3.08||262200000|
2023-02-18 18:06:07|05137|949682|SIX CIE||||||14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2023-02-18 18:06:14|05138|949681|SIX CICN|155.47M|155470000|45.70|1,179|-12.12%|15|2022-08-11|15/06/2022|0.23||157700000|149020000|2022-03-10|15/12/2021|0.79||122300000|115800000
2023-02-18 18:06:18|05139|326|SIX CLN|5.23B|5230000000|15.87|564,945|-6.87%|39|2023-05-05|15/03/2023||0.2591||1170000000|2023-03-02|15/12/2022||0.3792||1330000000
2023-02-18 18:06:21|05140|949683|SIX CLTN|412.31M|412310000|69.00|2,005|-34.91%|25|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-18 18:06:24|05141|949687|SIX COTNE|1.62B|1620000000|209.00|17,599|-24.14%|25|2023-03-02|15/12/2022||||317500000|2022-11-30|15/09/2022|||164800000|164800000
2023-02-18 18:06:27|05142|949680|SIX CFT|816.64M|816640000|108.00|1,166|-1.33%|24|2023-05-04|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-18 18:06:30|05143|48554|SIX COPN||||||19|2023-03-21|15/12/2022||0.89||58000000|2022-07-29|15/06/2022||-0.06||39000000
2023-02-18 18:06:37|05144|949690|SIX CPHN|508.8M|508800000|85.00|1,265|32.4%|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2023-02-18 18:06:39|05145|949684|SIX CLXN|85.47M|85470000|61.50|1,045|-45.58%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2023-02-18 18:06:42|05146|316|SIX CSGN|10.76B|10760000000|2.73|29,823,943|-67.34%|39|2023-05-04|15/03/2023|||||2023-02-09|15/12/2022|-0.46|-0.3173|3060000000|3170000000
2023-02-18 18:06:46|05147|48549|SIX DAE|3.25B|3250000000|190.00|12,103|-44.36%|19|2023-02-09|15/12/2022|2.79||609000000||2022-08-24|15/06/2022|3.38||541600000|563900000
2023-02-18 18:06:49|05148|949691|SIX DCN|108.11M|108110000|670.00|61|-6.94%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2023-02-18 18:06:52|05149|49838|SIX DKSH||||||19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000
2023-02-18 18:06:55|05150|48539|SIX DOKA|1.63B|1630000000|389.00|5,861|-26.4%|26|2023-03-07|15/12/2022||||1321000000|2022-11-30|15/09/2022||||
2023-02-18 18:06:58|05151|949692|SIX DESN||||||14|2022-11-29|15/09/2022|2.82||133800000||2022-05-31|15/03/2022|2.56||150100000|
2023-02-18 18:07:01|05152|949693|BS DUFN||||||28|2023-05-18|15/03/2023||||7968000000|2023-03-16|15/12/2022||3.52||1620000000
2023-02-18 18:07:04|05153|949697|SIX ESUN|123.26M|123260000|119.50|218|-4.78%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2023-02-18 18:07:06|05154|1136130|SIX EIC||||||12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2023-02-18 18:07:09|05155|949695|SIX EFGN||||||15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2023-02-18 18:07:12|05156|949696|SIX ELMN||||||14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2023-02-18 18:07:17|05157|48543|SIX EMMN|4.63B|4630000000|865.00|2,795|-15.77%|18|2022-08-18|15/06/2022|14.61||2020000000|1957000000|2022-03-04|15/12/2021|22.06||2030000000|2028000000
2023-02-18 18:07:21|05158|48545|SIX EMSN|16.75B|16750000000|715.50|14,743|-23.76%|38|2023-04-07|15/03/2023|||||2023-02-10|15/12/2022||||504000000
2023-02-18 18:07:23|05159|949694|SIX EDHN||||||0||
2023-02-18 18:07:26|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|
2023-02-18 18:07:29|05161|48546|SIX EVE|95.16M|95160000|0.0846|1,033,799|-38.34%|17|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|-0.03||8130000|
2023-02-18 18:07:33|05162|949699|SIX FTON||||||27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||||438500000
2023-02-18 18:07:36|05163|48534|SIX FHZN||||||29|2023-03-14|15/12/2022||3.53||552290000|2022-11-30|15/09/2022||||
2023-02-18 18:07:39|05164|949698|SIX FORN||||||26|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-18 18:07:41|05165|1008651|SIX GALE||||||14|2023-03-06|15/12/2022|||||2022-08-02|15/06/2022|1.67||1960000000|
2023-02-18 18:07:44|05166|49959|SIX GAMH|108.12M|108120000|0.702|270,126|-44.72%|33|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 18:07:47|05167|39129|SIX GEBN|17.87B|17870000000|517.20|102,352|-14.85%|39|2023-05-02|15/03/2023||5.51||894370000|2023-03-08|15/12/2022||2.96||673560000
2023-02-18 18:07:50|05168|49954|SIX GF||||||28|2023-03-01|15/12/2022||||1949000000|2022-11-30|15/09/2022||||
2023-02-18 18:07:53|05169|986242|SIX GIVN||||||29|2023-04-13|15/03/2023||||1900000000|2023-01-25|15/12/2022|39.26|39.26|1660000000|1680000000
2023-02-18 18:07:56|05170|958264|SIX GLKBN|348.3M|348300000|25.80|2,007|-7.53%|26|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 18:08:00|05171|949704|SIX GRKP|4.39B|4390000000|1,775.00|166|5.03%|25|2023-02-13|15/12/2022|79.34||482900000||2022-11-30|15/09/2022||||
2023-02-18 18:08:03|05172|949703|SIX GMI||||||14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2023-02-18 18:08:05|05173|949705|SIX GURN||||||29|2023-04-24|15/03/2023|||||2023-03-02|15/12/2022||||135500000
2023-02-18 18:08:12|05174|949707|SIX HBMN||||||25|2023-05-12|15/03/2023|||||2023-01-20|15/12/2022|-17.32||-114400000|
2023-02-18 18:08:15|05175|49831|SIX HELN||||||19|2023-03-06|15/12/2022|||||2022-09-08|15/06/2022|3.9||5150000000|
2023-02-18 18:08:19|05176|949708|SIX HIAG|809.57M|809570000|79.80|2,921|-15.82%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2023-02-18 18:08:23|05177|949709|SIX HLEE||||||14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2023-02-18 18:08:26|05178|949710|SIX HOCN|41.49M|41490000|19.50|543|-53.57%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2023-02-18 18:08:29|05179|321|SIX HOLN||||||39|2023-04-21|15/03/2023|||||2023-02-24|15/12/2022||2.65||6600000000
2023-02-18 18:08:33|05180|949712|SIX HUBN|1.67B|1670000000|86.60|13,533|1.76%|27|2023-03-07|15/12/2022|||||2022-10-24|15/09/2022||||
2023-02-18 18:08:40|05181|949706|SIX HBLN||||||14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2023-02-18 18:08:43|05182|1017260|SIX IDIA||||||25|2023-04-25|15/03/2023||-1.11||30730000|2023-02-07|15/12/2022|-1.05|-1.3|54000000|32880000
2023-02-18 18:08:45|05183|48547|SIX IMPN|801.03M|801030000|43.60|38,330|76.09%|19|2023-03-01|15/12/2022||||1809000000|2022-08-17|15/06/2022|3.42||1770000000|1840000000
2023-02-18 18:08:48|05184|48536|SIX IFCN||||||30|2023-04-26|15/03/2023||||141800000|2023-03-02|15/12/2022||11.22||157000000
2023-02-18 18:08:51|05185|949715|SIX INRN|2.45B|2450000000|2,965.0|1,237|-20.08%|15|2023-03-16|15/12/2022||||396700000|2022-08-02|15/06/2022|40.31||310900000|295000000
2023-02-18 18:09:00|05186|949716|SIX ISN||||||26|2023-05-03|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 18:09:02|05187|985791|SIX IREN|1.24B|1240000000|97.60|2,332|-8.79%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2023-02-18 18:09:11|05188|955645|SIX VBSN|271.85M|271850000|116.00|404|-4.92%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2023-02-18 18:09:14|05189|319|SIX BAER||||||19|2023-02-02|15/12/2022|2.62|2.62|2430000000|1832000000|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000
2023-02-18 18:09:18|05190|949717|SIX JFN||||||26|2023-04-19|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-18 18:09:20|05191|48551|SIX KARN|1.36B|1360000000|176.00|7,909|-29.32%|18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2023-02-18 18:09:23|05192|1081717|SIX KLIN||||||0||
2023-02-18 18:09:26|05193|48535|SIX KOMN||||||19|2023-03-14|15/12/2022||||359950000|2022-08-17|15/06/2022|6.03||241800000|255000000
2023-02-18 18:09:29|05194|949718|SIX KUD|132.84M|132840000|2.40|20,589|-25.93%|10|2023-02-21|15/12/2022||0.49||441000000|2022-08-24|15/06/2022||-0.38||333000000
2023-02-18 18:09:34|05195|49835|SIX KNIN|29.49B|29490000000|245.50|147,608|-2.7%|37|2023-04-25|15/03/2023||3.70|||2023-03-01|15/12/2022||4.75||8650000000
2023-02-18 18:09:38|05196|14155|SIX KURN||||||30|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 18:09:41|05197|1084287|SIX LLQ||||||5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2023-02-18 18:09:45|05198|1027140|SIX LANDI|2.02B|2020000000|69.95|57,612|15.33%|16|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 18:09:49|05199|100240|SIX LMN||||||14|2023-03-23|15/12/2022||||63000000|2022-11-17|15/09/2022||||
2023-02-18 18:09:51|05200|949719|SIX LECN|270.89M|270890000|0.609|67,053|0.16%|14|2022-09-26|15/06/2022|-0.14||6460000||2022-04-25|15/12/2021|-0.15||4730000|
2023-02-18 18:09:55|05201|949720|SIX LEHN|2.27B|2270000000|1,988.00|446|-10.05%|27|2023-05-25|15/03/2023|||||2023-02-06|15/12/2022|17.6||103500000|92700000
2023-02-18 18:09:59|05202|949721|SIX LEON|949.89M|949890000|52.60|45,819|-22.87%|26|2023-02-09|15/12/2022|2.27||187700000||2022-11-30|15/09/2022||||
2023-02-18 18:10:01|05203|955599|SIX LLBN||||||15|2023-02-15|15/06/2022|2.42||357100000||2022-03-25|15/12/2021|2.04||359900000|
2023-02-18 18:10:04|05204|49830|SIX LISN||||||27|2023-03-07|15/12/2022||1873||2951000000|2022-11-30|15/09/2022||||
2023-02-18 18:10:07|05205|943209|SIX LISP|2.41B|2410000000|10,340.0|2,074|2.78%|25|2023-03-07|15/12/2022||||2951000000|2022-11-30|15/09/2022||||
2023-02-18 18:10:11|05206|324|SIX LOGN|8.57B|8570000000|53.34|900,949|-21.9%|38|2023-05-01|15/03/2023||0.5182||1020000000|2023-01-24|15/12/2022|1.14|1.13|1270000000|1330000000
2023-02-18 18:10:14|05207|338|SIX LONN|41.13B|41130000000|554.40|192,598|-9.68%|28|2023-04-20|15/03/2023|||||2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000
2023-02-18 18:10:18|05208|955601|SIX LUKN||||||29|2023-04-04|15/03/2023|||||2023-02-20|15/12/2022|26.72||730500000|
2023-02-18 18:10:21|05209|955602|SIX MCHN||||||14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2023-02-18 18:10:24|05210|1127887|SIX MOVE|2.14B|2140000000|106.80|4,507|-7.77%|6|2023-03-09|15/12/2022|||||2022-09-09|15/06/2022||||
2023-02-18 18:10:26|05211|1081655|SIX MEDA|856.04M|856040000|71.80|1,676|-42.38%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2023-02-18 18:10:29|05212|955603|SIX METN||||||14|2022-08-11|15/06/2022|32.84||324400000|334000000|2022-03-15|15/12/2021|59.1||359100000|340000000
2023-02-18 18:10:32|05213|949724|SIX MBTN||||||17|2023-03-23|15/12/2022||-0.01||0.00|2022-11-30|15/09/2022|||0.00|0.00
2023-02-18 18:10:35|05214|955604|SIX MIKN|195.63M|195630000|11.90|5,284|67.13%|27|2023-04-27|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 18:10:37|05215|953068|SIX MOZN||||||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
2023-02-18 18:10:40|05216|48537|SIX MOBN||||||29|2023-02-10|15/12/2022|9.78||169000000||2022-11-30|15/09/2022||||
2023-02-18 18:10:43|05217|942513|SIX MOLN|188.76M|188760000|5.79|50,244|-74.61%|24|2023-03-09|15/12/2022||-0.6||4500000|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000
2023-02-18 18:10:45|05218|949725|SIX NBEN|81.69M|81690000|8.95|2,378|-2.72%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2023-02-18 18:10:49|05219|334|SIX NESN|301.73B|301730000000|109.28|3,206,675|-6.9%|33|2023-04-25|15/03/2023||||23050000000|2023-02-16|15/12/2022|1.5|2.41|25290000000|25720000000
2023-02-18 18:10:51|05220|949727|SIX THAGN||||||13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2023-02-18 18:10:54|05221|955607|SIX NWRN|103.86M|103860000|6.04|112,554|318.28%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2023-02-18 18:10:57|05222|332|SIX NOVN|170.14B|170140000000|80.29|4,183,201|0.39%|27|2023-04-25|15/03/2023||1.52||12750000000|2023-02-01|15/12/2022|1.52|1.42|12690000000|13220000000
2023-02-18 18:11:04|05223|14157|SIX OERL|1.93B|1930000000|5.90|480,657|-32.42%|38|2023-05-03|15/03/2023|||||2023-02-21|15/12/2022||||752000000
2023-02-18 18:11:07|05224|949673|SIX ONE|23.29M|23290000|1.550|7,667|-43.43%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2023-02-18 18:11:14|05225|955608|SIX ODHN||||||25|2023-05-17|15/03/2023|||||2023-03-30|15/12/2022||0.2106||
2023-02-18 18:11:17|05226|955609|SIX OFN|158.72M|158720000|81.80|637|-9.11%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2023-02-18 18:11:20|05227|955610|SIX ORON||||||26|2023-03-08|15/12/2022||||341100000|2022-11-30|15/09/2022||||
2023-02-18 18:11:23|05228|49833|SIX PGHN||||||19|2023-03-21|15/12/2022||21.60||1011000000|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000
2023-02-18 18:11:25|05229|955613|SIX PEAN|297.27M|297270000|17.66|29,821|-69.23%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2023-02-18 18:11:28|05230|955617|SIX KNRS||||||14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2023-02-18 18:11:31|05231|955614|SIX PEDU||||||15|2022-12-15|15/10/2022|-4.79||7280000||2022-08-25|15/04/2022|-17.11||8460000|
2023-02-18 18:11:34|05232|955616|SIX PM|331.37M|331370000|346.00|196|-13.5%|15|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022|||186000000|202300000
2023-02-18 18:11:37|05233|993241|VIE PMAG|2.7B|2700000000|79.40|8,484|-13.79%|22|2023-05-12|15/03/2023|||||2023-01-31|15/12/2022||||
2023-02-18 18:11:40|05234|955615|SIX PLANZ|643.77M|643770000|313.00|580|-7.67%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2023-02-18 18:11:43|05235|1055082|SIX PNHO||||||16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-18 18:11:46|05236|1076609|SIX SPEXN|20M|20000000|0.40|27,744|-73.33%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2023-02-18 18:11:53|05237|949728|SIX PEHN|193.94M|193940000|77.40|358|-15.41%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2023-02-18 18:11:56|05238|49832|SIX PSPN|5.22B|5220000000|113.80|84,190|3.17%|38|2023-05-05|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-18 18:11:59|05239|955640|SIX RLFB||||||14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2023-02-18 18:12:01|05240|318|SIX CFR|82.37B|82370000000|144.00|944,823|10.43%|29|2023-05-12|15/03/2023||2.54||4320000000|2023-01-18|15/12/2022||2.62|5400000000|5580000000
2023-02-18 18:12:05|05241|48531|SIX RIEN|486.25M|486250000|108.00|6,816|-35.94%|20|2023-03-09|15/12/2022||||794000000|2022-11-30|15/09/2022|||366800000|366800000
2023-02-18 18:12:08|05242|955621|SIX RO||||||31|2023-04-26|15/03/2023||||15880000000|2023-02-02|15/12/2022|4.83|8.64|15820000000|15970000000
2023-02-18 18:12:11|05243|337|SIX ROG||||||38|2023-04-26|15/03/2023||||15880000000|2023-02-02|15/12/2022|4.83|8.64|15820000000|15970000000
2023-02-18 18:12:14|05244|949711|SIX HREN|1.21B|1210000000|1,190.00|56|-12.5%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2023-02-18 18:12:16|05245|955628|SIX SHLTN|210.59M|210590000|13.25|3,403|-23.85%|14|2023-04-12|15/12/2022|||||2022-11-16|15/09/2022||||
2023-02-18 18:12:19|05246|955624|SIX SANN||||||27|2023-05-31|15/03/2023||-0.14|||2023-03-29|15/12/2022||-0.15||1500000
2023-02-18 18:12:25|05247|955623|SIX SAHN||||||24|2023-05-04|15/03/2023|||||2023-02-13|15/12/2022||||
2023-02-18 18:12:28|05248|48548|SIX SCHN|20.6B|20600000000|191.40|29,544|-7.09%|35|2023-04-28|15/03/2023||1.49||2670000000|2023-02-22|15/12/2022||1.57||2950000000
2023-02-18 18:12:31|05249|49834|SIX SCHP||||||34|2023-04-28|15/03/2023||1.49||2670000000|2023-02-22|15/12/2022||1.57||2950000000
2023-02-18 18:12:34|05250|955635|SIX STRN||||||14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2023-02-18 18:12:37|05251|955636|SIX SWTQ|1.12B|1120000000|782.00|1,073|-34.83%|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|2022-03-04|15/12/2021|27.15||600500000|630000000
2023-02-18 18:12:40|05252|955631|SIX SNBN||||||23|2022-10-31|15/09/2022|-472050||2930000000||2022-07-29|15/06/2022|-623838||3460000000|
2023-02-18 18:12:42|05253|1073053|SIX SENSI|1.82B|1820000000|117.00|9,412|10.8%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2023-02-18 18:12:45|05254|955625|SIX SFPN|306.7M|306700000|91.50|1,222|-9.41%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2023-02-18 18:12:49|05255|945096|SIX SFSN|4.32B|4320000000|110.80|25,509|-19.65%|16|2023-03-02|15/12/2022||||1511000000|2022-07-18|15/06/2022|3.42||1220000000|1205000000
2023-02-18 18:12:52|05256|13818|SIX SGSN|16.5B|16500000000|2,201.00|14,409|-15.44%|20|2023-05-04|15/03/2023|||||2023-01-25|15/12/2022|47.15|47.15|6640000000|3461000000
2023-02-18 18:12:54|05257|955626|SIX SFZN|3.02B|3020000000|710.50|7,139|1.74%|25|2023-02-22|15/12/2022||17.40||673300000|2022-10-28|15/09/2022||||
2023-02-18 18:12:57|05258|1096149|SIX SIGNC|8.48B|8480000000|22.20|597,203|14.14%|13|2023-02-28|15/12/2022||0.28||856000000|2022-10-28|15/09/2022|0.18|0.18|770800000|770850000
2023-02-18 18:13:00|05259|49827|SIX SIKA|42.42B|42420000000|276.90|302,699|-8.55%|34|2023-04-18|15/03/2023|||||2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000
2023-02-18 18:13:03|05260|49955|SIX SOON|14.27B|14270000000|237.90|191,679|-27.58%|27|2023-05-16|15/03/2023||5.82||1971000000|2023-03-01|15/12/2022||||
2023-02-18 18:13:09|05261|945906|SIX SPCE|75.26M|75260000|15.60|133|-0.64%|19|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 18:13:13|05262|955627|SIX SGKN|2.89B|2890000000|484.00|1,964|6.14%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 18:13:15|05263|1128801|SIX SRAIL||||||10|2023-03-15|15/12/2022|||||2022-09-01|15/06/2022|0.01||1470000000|
2023-02-18 18:13:18|05264|955633|SIX STGN|174.72M|174720000|53.50|792|2.88%|28|2023-05-03|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 18:13:25|05265|949731|SIX STMN|20.6B|20600000000|129.70|267,753|-11.65%|32|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||14.98||569000000
2023-02-18 18:13:28|05266|49836|SIX SUN||||||33|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||||1693000000
2023-02-18 18:13:31|05267|330|SIX UHR||||||30|2023-05-10|15/03/2023|||||2023-01-24|15/12/2022|9.56|10.60|3890000000|4085000000
2023-02-18 18:13:34|05268|943210|SIX UHRN|3.14B|3140000000|60.75|59,430|9.66%|28|2023-05-10|15/03/2023|||||2023-01-24|15/12/2022|9.56||3890000000|4085000000
2023-02-18 18:13:37|05269|331|SIX SLHN||||||32|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 18:13:41|05270|49828|SIX SPSN|6.32B|6320000000|82.25|119,166|-6.07%|38|2023-05-18|15/03/2023|||||2023-02-09|15/12/2022|1.69||406500000|
2023-02-18 18:13:44|05271|335|SIX SRENH||||||38|2023-02-17|15/12/2022||2.27||10878000000|2022-10-28|15/09/2022||0.73||10798000000
2023-02-18 18:13:47|05272|955634|SIX STLN||||||31|2023-04-25|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 18:13:50|05273|339|SIX SCMN|29.73B|29730000000|574.00|81,840|5.28%|39|2023-05-04|15/03/2023||8.13||2774000000|2023-02-09|15/12/2022|6.15|5.97|2890000000|2900000000
2023-02-18 18:13:53|05274|955632|SIX SQN|2.73B|2730000000|182.00|35,956|13.18%|26|2023-05-08|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 18:13:55|05275|48540|SIX TECN||||||30|2023-05-04|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 18:13:59|05276|949732|SIX TEMN|4.97B|4970000000|68.78|221,558|-32%|32|2023-04-25|15/03/2023||0.4713||217080000|2023-02-20|15/12/2022||0.931||280960000
2023-02-18 18:14:02|05277|955639|SIX TKBP|2.36B|2360000000|118.00|1,256|8.26%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2023-02-18 18:14:05|05278|955641|SIX TOHN||||||26|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-18 18:14:08|05279|955637|SIX TXGN|1.49B|1490000000|140.80|1,459|-4.48%|15|2023-03-09|15/12/2022||||502000000|2022-08-30|15/06/2022|-1.68||443200000|
2023-02-18 18:14:11|05280|955642|SIX UBXN|722.5M|722500000|103.20|22,750|60.47%|14|2022-08-19|15/06/2022|6.58||294400000|264150000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2023-02-18 18:14:14|05281|943811|SIX UBSG|63.08B|63080000000|20.29|7,612,019|8.27%|34|2023-04-25|15/03/2023||0.525||8750000000|2023-01-31|15/12/2022|0.5|0.3617|8030000000|8040000000
2023-02-18 18:14:17|05282|955649|SIX VLRT|71.02M|71020000|18.00|697|20%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2023-02-18 18:14:21|05283|49956|SIX VATN|1.61B|1610000000|102.20|15,468|4.82%|34|2023-05-04|15/03/2023||1.94||116150000|2023-02-01|15/12/2022|2.05|2.05|118500000|118500000
2023-02-18 18:14:24|05284|48528|SIX VALN|1.14B|1140000000|259.50|280|48.46%|28|2023-02-22|15/12/2022||8.27||1014000000|2022-11-02|15/09/2022||||
2023-02-18 18:14:27|05285|994260|SIX VARN||||||8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2023-02-18 18:14:35|05286|976465|SIX VACN||||||26|2023-04-13|15/03/2023|||||2023-03-02|15/12/2022||4.87||627000000
2023-02-18 18:14:38|05287|955644|SIX VAHN||||||14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2023-02-18 18:14:44|05288|955647|SIX VETN|864.33M|864330000|43.8|11,150|-14.29%|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|2022-03-15|15/12/2021|1.18||417300000|403950000
2023-02-18 18:14:47|05289|49957|SIX VIFN|10.78B|10780000000|166.15|3,875|2.53%|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2023-02-18 18:14:49|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|
2023-02-18 18:14:57|05291|955622|SIX ROL||||||24|2023-03-15|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-18 18:15:00|05292|48542|SIX VONN||||||30|2023-04-21|15/03/2023|||||2023-02-08|15/12/2022|1.36||773800000|
2023-02-18 18:15:03|05293|955650|SIX VPBN||||||15|2023-03-07|15/12/2022|||||2022-08-18|15/06/2022|3.49||173200000|
2023-02-18 18:15:06|05294|955654|SIX METG||||||14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2023-02-18 18:15:10|05295|955652|SIX WARN||||||14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2023-02-18 18:15:13|05296|976078|SIX WIHN||||||17|2023-05-01|15/12/2022||-0.0044||7000000|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000
2023-02-18 18:15:16|05297|955611|SIX YTME|68.83M|68830000|1.110|4,161|-12.6%|14|2022-11-30|15/06/2022|0.01||723000||2022-07-29|15/12/2021|-0.1||1940000|
2023-02-18 18:15:19|05298|955655|SIX YPSN|2.48B|2480000000|182.20|10,252|13.59%|15|2023-05-24|15/03/2023|||||2022-11-16|15/09/2022|1.17||244200000|
2023-02-18 18:15:22|05299|48553|SIX ZEHN|825.95M|825950000|71.40|20,662|-8.93%|12|2023-03-01|15/12/2022||||396950000|2022-07-27|15/06/2022||2.55||378000000
2023-02-18 18:15:29|05300|955658|SIX ZUBN|87.53M|87530000|27.00|2,290|-0.74%|14|2022-11-10|15/09/2022|1.02||4390000||2022-09-14|15/03/2022|1.19||4270000|
2023-02-18 18:15:32|05301|955659|SIX ZUGN||||||14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2023-02-18 18:15:35|05302|955657|SIX ZUGER||||||15|2023-02-06|15/12/2022|337.8||281500000||2022-07-11|15/06/2022|186.49||128600000|
2023-02-18 18:15:38|05303|1024762|SIX ROSEG|624.15M|624150000|49.42|194,233|-72.45%|28|2023-04-20|15/03/2023|||||2023-03-23|15/12/2022||||437830000
2023-02-18 18:15:41|05304|329|SIX ZURN|65.29B|65290000000|440.50|317,201|1.31%|39|2023-05-17|15/03/2023|||||2023-02-13|15/12/2022||18.00||29192000000
2023-02-18 18:15:43|05305|955660|SIX ZWM|11.72M|11720000|167.00|37|-14.8%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2023-02-18 18:15:47|05306|7010|BIT A2||||||37|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 18:15:50|05307|26023|ST AAK|46.44B|46440000000|179.0|248,040|-2.45%|35|2023-05-04|15/03/2023||1.89||11250000000|2023-02-02|15/12/2022|1.98|2.25|13320000000|13250000000
2023-02-18 18:15:56|05308|6920|AS AALB|5.25B|5250000000|47.47|167,679|-10.8%|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2023-02-18 18:15:59|05309|961622|AS ABNd||||||28|2023-05-10|15/03/2023||0.3152||1970000000|2023-02-08|15/12/2022|0.6324|0.5475|1860000000|1700000000
2023-02-18 18:16:02|05310|534|EBR ACKB|5.34B|5340000000|163.10|19,071|-4.45%|31|2023-05-17|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 18:16:09|05311|442|BME ACS|7.1B|7100000000|27.480|585,197|32.94%|39|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||0.3678||8850000000
2023-02-18 18:16:12|05312|1081623|AS ADYEN||||||24|2023-02-09|15/06/2023||10.87||812630000|2023-02-08|15/12/2022|9.08|9.97|721640000|715260000
2023-02-18 18:16:15|05313|15189|EBR AOO|3.22B|3220000000|80.80|53,459|-17.51%|25|2023-05-10|15/03/2023|||||2023-02-16|15/12/2022|8.71||271500000|224000000
2023-02-18 18:16:18|05314|304|AS AEGN|9.93B|9930000000|5.170|7,235,897|7%|39|2023-05-17|15/03/2023||0.09|||2023-02-09|15/12/2022|0.0551|0.0551|6820000000|6820000000
2023-02-18 18:16:21|05315|945627|BME AENA|21.11B|21110000000|140.40|143,777|-9.04%|31|2023-04-26|15/03/2023||1.92||948300000|2023-02-22|15/12/2022||0.7121||938390000
2023-02-18 18:16:29|05316|26031|ST AFRY||||||35|2023-04-27|15/03/2023||3.17||6420000000|2023-02-10|15/12/2022|3.6|3.53|6610000000|6610000000
2023-02-18 18:16:32|05317|13129|EBR AGES||||||39|2023-05-10|15/03/2023||1.35||2651000000|2023-02-22|15/12/2022||1.22||2420000000
2023-02-18 18:16:37|05318|6909|AS AD||||||39|2023-05-10|15/03/2023||0.57||21410000000|2023-02-15|15/12/2022|0.72|0.6029|23360000000|23260000000
2023-02-18 18:16:40|05319|50563|IR AIBG|10.51B|10510000000|3.930|6,319,743.6|51.27%|29|2023-03-02|15/12/2022||0.09||1521000000|2022-10-28|15/09/2022||||
2023-02-18 18:16:43|05320|40260|OL AKRBP|175.39B|175390000000|277.20|1,079,330|5.44%|38|2023-04-27|15/03/2023||1.15||3910000000|2023-02-10|15/12/2022|0.18|0.6089|3830000000|3910000000
2023-02-18 18:16:46|05321|6902|AS AKZO||||||39|2023-04-25|15/03/2023||0.3715||2510000000|2023-02-08|15/12/2022|0.16|0.5478|2610000000|2630000000
2023-02-18 18:16:49|05322|481|ST ALFA|145.24B|145240000000|351.5|692,747|20.05%|39|2023-04-25|15/03/2023||3.29||13640000000|2023-02-02|15/12/2022|3|3.85|16480000000|15230000000
2023-02-18 18:16:58|05323|1166736|WA ALEP|30.77B|30770000000|29.03|3,203,232|-14.19%|16|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||0.3539||2710000000
2023-02-18 18:17:03|05324|958272|AS ATCA||||||27|2022-05-19|15/03/2022|||||2022-03-23|15/12/2021||||
2023-02-18 18:17:10|05325|14615|BME AMA||||||39|2023-05-05|15/03/2023||0.5069||1260000000|2023-02-24|15/12/2022||0.3901||1180000000
2023-02-18 18:17:14|05326|26232|CSE AMBUb|26.98B|26980000000|106.4|903,141|-6.34%|33|2023-05-03|15/03/2023||0.1467||1190000000|2023-02-07|15/12/2022|0.09|0.022|1130000000|1100000000
2023-02-18 18:17:17|05327|18928|BIT AMPF||||||34|2023-05-02|15/03/2023||0.26|||2023-03-01|15/12/2022||0.2997||589430000
2023-02-18 18:17:20|05328|590|VIE ANDR|5.6B|5600000000|56.350|101,781|21.97%|39|2023-04-27|15/03/2023||0.77||1600000000|2023-03-08|15/12/2022||1.1||2030000000
2023-02-18 18:17:26|05329|13111|EBR ABI||||||38|2023-05-04|15/03/2023||0.6093||13970000000|2023-03-03|15/12/2022||0.7777||15360000000
2023-02-18 18:17:29|05330|943396|EBR ARGX||||||27|2023-05-04|15/03/2023||-2.69||176560000|2023-03-02|15/12/2022||-2.8||166110000
2023-02-18 18:17:32|05331|963108|F AT1|3.78B|3780000000|2.533|22,752|-54.44%|27|2023-05-30|15/03/2023||0.06||390440000|2023-03-29|15/12/2022||0.09||398540000
2023-02-18 18:17:35|05332|6888|AS ASMI|15.74B|15740000000|323.05|237,876|12.17%|39|2023-04-25|15/03/2023||3.09||620840000|2023-02-28|15/12/2022||3.2||676930000
2023-02-18 18:17:42|05333|6917|AS ASML||||||39|2023-04-19|15/03/2023||4.15||6220000000|2023-01-25|15/12/2022|4.6|4.34|6430000000|6380000000
2023-02-18 18:17:45|05334|985157|AS ASRNL||||||24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2023-02-18 18:17:49|05335|483|ST ASSAb||||||39|2023-04-26|15/03/2023||2.98||30900000000|2023-02-03|15/12/2022|3.36|3.28|32920000000|32400000000
2023-02-18 18:17:52|05336|308|BIT GASI|28.29B|28290000000|18.3200|3,333,963|-1.56%|38|2023-05-25|15/03/2023||0.5703|||2023-03-14|15/12/2022||0.7514||40875000000
2023-02-18 18:17:56|05337|7011|BIT ATL||||||38|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.14||2330000000|1530000000
2023-02-18 18:17:59|05338|476|ST ATCOa||||||39|2023-04-27|15/03/2023||1.21||37390000000|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000
2023-02-18 18:18:03|05339|7029|BIT BAMI||||||39|2023-05-08|15/03/2023|||||2023-02-07|15/12/2022|0.13|0.112|1260000000|1140000000
2023-02-18 18:18:06|05340|473|BME SABE|6.76B|6760000000|1.2125|30,310,459|36.17%|39|2023-04-27|15/03/2023||0.04|||2023-01-26|15/12/2022|0.03|0.0233|1270000000|1240000000
2023-02-18 18:18:09|05341|290|LON BIRG||||||22|2023-04-28|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-18 18:18:12|05342|8759|WA PEO||||||39|2023-04-27|15/03/2023||3.38||3340000000|2023-03-02|15/12/2022||4.7||3550000000
2023-02-18 18:18:16|05343|447|BME BKT||||||39|2023-04-27|15/03/2023|||||2023-01-20|15/12/2022|0.14|0.1571|567000000|564360000
2023-02-18 18:18:19|05344|446|BME BBVA|41.31B|41310000000|6.976|14,438,096|21.36%|39|2023-04-27|15/03/2023||0.24||6540000000|2023-02-01|15/12/2022|0.25|0.2385|6520000000|6540000000
2023-02-18 18:18:26|05345|26047|ST BEIJb|67.95B|67950000000|178.90|456,254|26.7%|29|2023-04-24|15/03/2023||1.02||6100000000|2023-01-31|15/12/2022|0.7127|1.03|5820000000|5820000000
2023-02-18 18:18:30|05346|477|ST BOL|121.37B|121370000000|445.05|965,190|15.46%|39|2023-04-25|15/03/2023||10.78||22780000000|2023-02-14|15/12/2022|9.42|9.68|23580000000|21260000000
2023-02-18 18:18:33|05347|452|BME CABK||||||39|2023-05-04|15/03/2023|||||2023-02-02|15/12/2022|0.09|0.09|2950000000|2770000000
2023-02-18 18:18:36|05348|13579|BIT CPRI||||||39|2023-05-02|15/03/2023|||||2023-02-21|15/12/2022||0.16||720830000
2023-02-18 18:18:45|05349|551|CSE CARLb||||||39|2023-04-27|15/03/2023||5.77||15460000000|2023-02-07|15/12/2022|11.94|11.31|14580000000|14580000000
2023-02-18 18:18:48|05350|18976|BS CASTs||||||34|2023-04-21|15/03/2023||2.74||2340000000|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000
2023-02-18 18:18:52|05351|37756|WA CDR||||||27|2023-05-29|15/03/2023||0.69||186200000|2023-03-30|15/12/2022||1.16||313500000
2023-02-18 18:19:02|05352|951681|BME CLNX|26.51B|26510000000|37.98|1,438,573|-2.86%|28|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||-0.1263||907290000
2023-02-18 18:19:05|05353|26250|CSE CHRH||||||39|2023-04-13|15/02/2023||0.4576||329590000|2023-01-12|15/11/2022|0.38|0.42|309500000|306560000
2023-02-18 18:19:08|05354|6687|F CBRO||||||3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2023-02-18 18:19:15|05355|41180|NYSE CNHI|22.43B|22430000000|16.73|4,157,215|5.15%|39|2023-05-05|15/03/2023||0.3154||4930000000|2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000
2023-02-18 18:19:18|05356|538|EBR COFB|2.78B|2780000000|86.25|53,960|-25.71%|39|2023-04-28|15/03/2023||1.68||113100000|2023-02-20|15/12/2022||1.71||81850000
2023-02-18 18:19:22|05357|14228|CSE COLOb|172.73B|172730000000|813.4|209,156|-12.33%|39|2023-05-11|15/03/2023||6.24||6090000000|2023-02-03|15/12/2022|5.35|6.01|6110000000|6070000000
2023-02-18 18:19:25|05358|6891|AS CORB||||||32|2023-04-25|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-18 18:19:43|05359|549|CSE DANSKE|129.6B|129600000000|152.8|1,805,117|20.84%|32|2023-04-28|15/03/2023||4.77||12260000000|2023-02-02|15/12/2022|4.6|4.54|12360000000|12080000000
2023-02-18 18:19:46|05360|566|CSE DEMANT||||||39|2023-05-03|15/03/2023||0.00||4880000000|2023-02-08|15/12/2022|4.99|5.6|5350000000|5130000000
2023-02-18 18:19:52|05361|14609|BIT DIAS|6.23B|6230000000|116.30|123,032|-3.69%|39|2023-05-11|15/03/2023|||||2023-03-08|15/12/2022||1.56||379600000
2023-02-18 18:19:54|05362|1008705|WA DNP||||||26|2023-05-04|15/03/2023||2.58||5200000000|2023-03-23|15/12/2022||3.4||5610000000
2023-02-18 18:20:07|05363|13140|OL DNB|305.34B|305340000000|197.85|1,377,770|-5.24%|39|2023-04-27|15/03/2023||5.37||18700000000|2023-02-07|15/12/2022|6.18|4.91|18530000000|16710000000
2023-02-18 18:20:11|05364|961662|ST DOMETIC|22.49B|22490000000|70.30|800,219|-27.32%|28|2023-04-23|15/03/2023||0.9452||7060000000|2023-01-27|15/12/2022|0.1723|0.1608|6170000000|6180000000
2023-02-18 18:20:14|05365|553|CSE DSV||||||39|2023-04-27|15/03/2023||14.26||48810000000|2023-02-02|15/12/2022|16.8|16.34|51230000000|52440000000
2023-02-18 18:20:17|05366|18899|BS DUFNz|3.77B|3770000000|41.58|135,466|-15.5%|33|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||||1620000000
2023-02-18 18:20:25|05367|424|ELI EDP||||||39|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||0.1335||7750000000
2023-02-18 18:20:31|05368|475|ST ELUXb||||||39|2023-04-28|15/03/2023||-1.83||29830000000|2023-02-02|15/12/2022|-7.12|-0.6367|35770000000|37050000000
2023-02-18 18:20:35|05369|18977|BS EKTABs||||||32|2023-05-25|15/04/2023||1.12||4690000000|2023-02-24|15/01/2023||0.5293||4050000000
2023-02-18 18:20:38|05370|15213|EBR ELI|9.51B|9510000000|129.50|54,611|10.89%|21|2023-03-03|15/12/2022||2.21||1502000000|2022-11-25|15/09/2022||||
2023-02-18 18:20:42|05371|571|HE ELISA||||||37|2023-04-20|15/03/2023||0.5591||532860000|2023-01-27|15/12/2022|0.6|0.5679|562600000|561080000
2023-02-18 18:20:50|05372|453|BME ENAG||||||38|2023-04-25|15/03/2023||0.24||215580000|2023-02-21|15/12/2022||0.1405||244510000
2023-02-18 18:20:53|05373|13816|BME ELE||||||39|2023-05-09|15/03/2023|||||2023-02-24|15/12/2022||0.698||-2000000000
2023-02-18 18:20:56|05374|6963|BIT ENEI|54.47B|54470000000|5.353|27,107,525|-17.42%|33|2023-05-03|15/03/2023|||||2023-03-16|15/12/2022||0.0267||-22560000000
2023-02-18 18:21:03|05375|6974|BIT ENI||||||29|2023-04-28|15/03/2023||0.7995||39610000000|2023-02-23|15/12/2022||0.7649||28250000000
2023-02-18 18:21:07|05376|1082093|ST EPIRa|245.45B|245450000000|203.50|1,007,877|5.93%|25|2023-04-28|15/03/2023||1.92||13340000000|2023-01-31|15/12/2022|2|2.01|13940000000|13940000000
2023-02-18 18:21:10|05377|1153107|ST EQTAB||||||9|2023-04-20|15/03/2023|||||2023-01-18|15/12/2022||4.57||9463000000
2023-02-18 18:21:13|05378|376|OL EQNR|1.01T|1010000000000|318.05|3,630,985|19.01%|38|2023-05-04|15/03/2023||1.3||31760000000|2023-02-08|15/12/2022|1.59|1.6|34170000000|34160000000
2023-02-18 18:21:17|05379|592|VIE ERST||||||38|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||0.9956||2250000000
2023-02-18 18:21:20|05380|1013381|ST ESSITYb|196.73B|196730000000|280.00|1,278,582|5.98%|26|2023-04-27|15/03/2023||3||41180000000|2023-01-26|15/12/2022|3.7|3.52|43830000000|43840000000
2023-02-18 18:21:23|05381|535|EBR COLR|3.38B|3380000000|26.40|204,071|-27.15%|26|2023-06-12|15/03/2023||0.70||5496000000|2023-03-01|15/12/2022||||
2023-02-18 18:21:26|05382|6978|F EURA||||||28|2023-05-16|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-18 18:21:29|05383|948356|ST EVOG|280.83B|280830000000|1,317.00|563,551|25.76%|15|2023-04-27|15/03/2023||1.11||416410000|2023-02-02|15/12/2022|1.05|1.08|407500000|403700000
2023-02-18 18:21:32|05384|13380|LON 0RKY|17.66B|17660000000|76.28|57,796|5.16%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2023-02-18 18:21:36|05385|18980|BS FABGs||||||34|2023-04-26|15/03/2023||0.9728||817610000|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000
2023-02-18 18:21:43|05386|26042|ST BALDb||||||32|2023-05-11|15/03/2023||1.03||2940000000|2023-02-10|15/12/2022|1.37|1.03|2810000000|2690000000
2023-02-18 18:21:45|05387|959205|NYSE RACE|48.56B|48560000000|266.88|327,088|20.78%|30|2023-05-04|15/03/2023||1.58||1470000000|2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000
2023-02-18 18:21:49|05388|459|BME FER||||||39|2023-05-04|15/03/2023|||||2023-03-02|15/12/2022||0.07||2040000000
2023-02-18 18:21:53|05389|103940|BIT FBK|10.18B|10180000000|16.7200|1,841,904|5.69%|31|2023-05-08|15/03/2023||||234340000|2023-02-07|15/12/2022|0.34||263900000|251480000
2023-02-18 18:21:57|05390|574|HE FORTUM|12.96B|12960000000|14.43|1,538,630|-37.77%|37|2023-05-11|15/03/2023||0.5777||2470000000|2023-03-02|15/12/2022||0.5576||2700000000
2023-02-18 18:22:01|05391|15225|AS GLPG||||||35|2023-05-04|15/03/2023||-1.01||107000000|2023-02-23|15/12/2022||-0.64||125970000
2023-02-18 18:23:04|05392|421|ELI GALP||||||18|2023-05-05|15/03/2023||0.3469||5940000000|2023-02-13|15/12/2022|0.3331|0.273|6110000000|5700000000
2023-02-18 18:23:11|05393|457|BME SGREN||||||39|2023-05-05|15/03/2023||-0.19||2480000000|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000
2023-02-18 18:23:15|05394|545|EBR GBLB|11.36B|11360000000|79.70|145,506|-15%|39|2023-05-04|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 18:23:19|05395|561|CSE GMAB||||||39|2023-05-10|15/03/2023||7.44||2800000000|2023-02-22|15/12/2022||24.7||4720000000
2023-02-18 18:23:22|05396|18981|BS GETIBs||||||34|2023-04-26|15/03/2023||1.79||6620000000|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000
2023-02-18 18:23:25|05397|40266|OL GJFG|91.24B|91240000000|181.70|298,034|-14.85%|39|2023-04-28|15/03/2023||2.36||17836000000|2023-01-25|15/12/2022|2.64|2.86|8160000000|8010000000
2023-02-18 18:23:28|05398|44478|IR GL9|3.13B|3130000000|11.59|412,385|-8.16%|28|2023-03-01|15/12/2022||0.47||2752000000|2022-11-03|15/09/2023||||
2023-02-18 18:23:31|05399|563|CSE GN|21.13B|21130000000|165.5|1,129,299|-52.89%|39|2023-04-27|15/03/2023||1.91||4040000000|2023-02-09|15/12/2022|3.92|3.51|5270000000|5260000000
2023-02-18 18:23:34|05400|458|BME GRLS||||||39|2023-05-04|15/03/2023||0.18|||2023-02-28|15/12/2022||0.22||1500000000
2023-02-18 18:23:45|05401|490|ST HMb||||||35|2023-03-30|15/02/2023||-0.7259||54030000000|2023-01-27|15/11/2022|-0.4507|1.74|62430000000|62450000000
2023-02-18 18:23:49|05402|40231|AS HEIO|22.55B|22550000000|78.30|93,410|-1.2%|26|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|4.66||28720000000|
2023-02-18 18:23:52|05403|303|AS HEIN|55.06B|55060000000|95.66|563,643|-2.84%|32|2023-04-19|15/03/2023||||6340000000|2023-02-15|15/12/2022|4.66|2.49|7420000000|7120000000
2023-02-18 18:23:54|05404|18949|BIT HRA|3.8B|3800000000|2.612|2,469,818|-22.15%|34|2023-05-10|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 18:24:02|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|
2023-02-18 18:24:08|05406|26111|ST HPOLb||||||36|2023-04-28|15/03/2023||2.03||6400000000|2023-01-27|15/12/2022|1.74|1.86|5500000000|5700000000
2023-02-18 18:24:11|05407|18984|BS HOLMBs||||||32|2023-04-28|15/03/2023||7.1||5770000000|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000
2023-02-18 18:24:14|05408|26410|HE HUH1V||||||39|2023-04-27|15/03/2023||0.5798||1100000000|2023-02-09|15/12/2022|0.54|0.5559|1100000000|1130000000
2023-02-18 18:24:19|05409|18987|BS HUSQBs||||||34|2023-04-20|15/03/2023||2.47||15880000000|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000
2023-02-18 18:24:22|05410|463|BME IBE|68.36B|68360000000|10.900|12,996,156|19.08%|38|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.1553||7840000000
2023-02-18 18:24:25|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
2023-02-18 18:24:28|05412|6983|EPA ILD||||||28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2023-02-18 18:24:31|05413|943214|AS IMCD||||||28|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||1.16||1170000000
2023-02-18 18:24:35|05414|598|VIE IMFI||||||29|2023-04-25|15/12/2022|||||2022-11-23|15/09/2022|0.62||105000000|
2023-02-18 18:24:38|05415|461|BME ITX||||||33|2023-06-14|15/04/2023||0.2976||7130000000|2023-03-15|15/01/2023||0.3442||9470000000
2023-02-18 18:24:46|05416|18989|BS INDUAs|124.82B|124820000000|289.00|63,924|-2.3%|34|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83|||
2023-02-18 18:24:50|05417|26116|ST INDT|84.96B|84960000000|233.0|256,390|10.22%|35|2023-04-27|15/03/2023||1.83||7240000000|2023-02-02|15/12/2022|1.86|2.26|7230000000|7050000000
2023-02-18 18:24:52|05418|301|AS INGA|47.7B|47700000000|13.21|13,919,340|3.79%|39|2023-05-11|15/03/2023||0.3213||5300000000|2023-02-02|15/12/2022|0.3|0.2975|4870000000|4710000000
2023-02-18 18:24:56|05419|9060|BME COL||||||39|2023-05-15|15/03/2023||0.08||94540000|2023-02-28|15/12/2022||0.07||87530000
2023-02-18 18:24:59|05420|18953|BIT ITPG||||||34|2023-05-15|15/03/2023|||||2023-02-15|15/12/2022|0.5||533030000|515950000
2023-02-18 18:25:02|05421|6951|BIT ISP||||||39|2023-05-05|15/03/2023||0.1007||5940000000|2023-02-03|15/12/2022|0.06|0.06|5670000000|5430000000
2023-02-18 18:25:06|05422|487|ST INVEb|641.1B|641100000000|203.7|2,719,180|3.64%|38|2023-04-20|15/03/2023|||||2023-01-20|15/12/2022|16.81||14170000000|
2023-02-18 18:25:09|05423|954900|BIT INWT||||||27|2023-05-09|15/03/2023||||979000000|2023-03-02|15/12/2022||0.1626||221470000
2023-02-18 18:25:13|05424|942733|CSE ISS||||||34|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||4.37||20010000000
2023-02-18 18:25:26|05425|993186|BIT IG||||||27|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||0.1||345190000
2023-02-18 18:25:28|05426|1161408|AS JDEP||||||15|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 18:25:32|05427|423|ELI JMT|12.78B|12780000000|20.30|689,420|1.15%|39|2023-04-26|15/03/2023||0.204||6610000000|2023-03-15|15/12/2022||0.3036||6990000000
2023-02-18 18:25:35|05428|991179|AS TKWY|4.65B|4650000000|21.53|2,064,335|-44.35%|26|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||-0.26||2777000000
2023-02-18 18:25:39|05429|539|EBR KBC||||||39|2023-05-16|15/03/2023||1.16||2170000000|2023-02-09|15/12/2022|1.93|1.68|2260000000|2180000000
2023-02-18 18:25:46|05430|44480|IR KYGa||||||29|2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000|2022-10-27|15/09/2022||||
2023-02-18 18:25:50|05431|575|HE KESKOB|8.1B|8100000000|20.31|586,770|-24.24%|37|2023-04-28|15/03/2023||0.2267||2740000000|2023-02-02|15/12/2022|0.36|0.3715|2980000000|2990000000
2023-02-18 18:25:53|05432|8777|WA KGH|26.76B|26760000000|133.40|608,493|-11.95%|39|2023-05-17|15/03/2023||2.73||9390000000|2023-03-16|15/12/2022||2.59||8300000000
2023-02-18 18:25:55|05433|32414|LON KSP|11.52B|11520000000|63.42|119,717|-30.76%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2023-02-18 18:25:59|05434|18993|BS KINVBs||||||34|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|-18.16|||
2023-02-18 18:26:02|05435|1081898|HE KOJAMO|3.14B|3140000000|12.68|321,582|-37.66%|23|2023-05-11|15/03/2023||0.2||108180000|2023-02-15|15/12/2022|-2.42|0.1354|107900000|106910000
2023-02-18 18:26:05|05436|570|HE KNEBV||||||37|2023-04-26|15/03/2023||0.3321||2440000000|2023-01-26|15/12/2022|0.53|0.4978|2910000000|2880000000
2023-02-18 18:26:08|05437|6905|AS DSMN||||||39|2023-05-04|15/03/2023||0.245||2050000000|2023-02-16|15/12/2022|0.2386|1.32|2090000000|2140000000
2023-02-18 18:26:11|05438|6913|AS KPN||||||39|2023-04-26|15/03/2023||0.04||1340000000|2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000
2023-02-18 18:26:23|05439|6961|BIT LDOF||||||28|2023-05-04|15/03/2023||-0.08||2902000000|2023-03-15|15/12/2022||0.3307||4910000000
2023-02-18 18:26:26|05440|480|ST ERICb|200.54B|200540000000|60.31|9,045,954|-38.59%|39|2023-04-18|15/03/2023||0.6593||61240000000|2023-01-20|15/12/2022|1.82|2.24|85980000000|84780000000
2023-02-18 18:26:29|05441|18999|BS LUNDBs||||||24|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-18 18:26:32|05442|489|ST ORRON||||||39|2023-05-03|15/03/2023||0.0153||1170000000|2023-02-15|15/12/2022|0.023|0.023|9160000|9160000
2023-02-18 18:26:36|05443|7024|BIT MDBI||||||41|2023-05-11|15/03/2023||0.22|||2023-02-09|15/12/2022|0.65|0.21|901500000|791800000
2023-02-18 18:26:39|05444|102931|BME MRL||||||28|2023-05-11|15/03/2023||0.16||115390000|2023-02-28|15/12/2022||0.15||112610000
2023-02-18 18:26:51|05445|556|CSE MAERSKb||||||38|2023-05-04|15/03/2023||111.12||14860000000|2023-02-08|15/12/2022|277|287.61|17820000000|19140000000
2023-02-18 18:26:55|05446|48565|BIT MONC||||||37|2023-05-04|15/03/2023||||745200000|2023-02-28|15/12/2022||1||936740000
2023-02-18 18:27:04|05447|369|OL MOWI|90.96B|90960000000|177.05|1,176,470|-23.95%|39|2023-05-10|15/03/2023||0.2923||1180000000|2023-02-15|15/12/2022|0.33|0.3408|1360000000|1430000000
2023-02-18 18:27:13|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
2023-02-18 18:27:17|05449|456|BME NTGY|25.72B|25720000000|26.760|376,177|10.03%|39|2023-04-27|15/03/2023|||||2023-02-15|15/12/2022|0.517|0.517|-568840000|-568840000
2023-02-18 18:27:19|05450|49893|OL NEL||||||27|2023-04-27|15/03/2023||-0.15||331330000|2023-02-28|15/12/2022||-0.1494||249310000
2023-02-18 18:27:27|05451|578|HE NESTE|34.53B|34530000000|45.01|919,387|21.91%|37|2023-04-28|15/03/2023||0.6862||5690000000|2023-02-08|15/12/2022|0.84|0.7206|6560000000|6660000000
2023-02-18 18:27:42|05452|1128905|BIT NEXII||||||19|2023-05-10|15/03/2023||||752000000|2023-03-06|15/12/2022||0.29||887160000
2023-02-18 18:27:45|05453|26151|ST NIBEb||||||35|2023-05-16|15/03/2023||0.5781||10570000000|2023-02-16|15/12/2022|0.68|0.6053|11670000000|10850000000
2023-02-18 18:27:49|05454|943213|AS NN||||||34|2023-05-18|15/03/2023||1.36|||2023-02-16|15/12/2022|1.33|1.33||
2023-02-18 18:28:07|05455|647|HE NOKIA||||||37|2023-04-20|15/03/2023||0.077||5760000000|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000
2023-02-18 18:28:12|05456|583|HE TYRES|1.34B|1340000000|9.66|772,261|-63.44%|38|2023-04-25|15/03/2023||-0.0347||273640000|2023-02-07|15/12/2022|0.0361|0.01|411300000|411200000
2023-02-18 18:28:19|05457|8922|HE NDAFI||||||34|2023-04-27|15/03/2023||0.259||2820000000|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000
2023-02-18 18:28:23|05458|1127857|ST VPLAYa||||||19|2023-02-14|15/12/2022|-3.2||4670000000||2022-10-25|15/09/2022|-1.1||3970000000|
2023-02-18 18:28:26|05459|367|OL NHY|158.19B|158190000000|77.36|4,074,057|0.52%|39|2023-04-28|15/03/2023||1.46||45840000000|2023-02-14|15/12/2022|0.99|1.6|44080000000|45090000000
2023-02-18 18:28:29|05460|555|CSE NOVOb||||||39|2023-05-04|15/03/2023||7.46||48010000000|2023-02-01|15/12/2022|6.01|5.96|48090000000|48040000000
2023-02-18 18:28:33|05461|558|CSE NZYMb||||||39|2023-04-26|15/03/2023||2.71||4550000000|2023-01-26|15/12/2022|3.18|2.72|4530000000|4510000000
2023-02-18 18:28:36|05462|601|VIE OMVV||||||39|2023-04-28|15/03/2023||2.57||14100000000|2023-02-02|15/12/2022|2.14|2.46|15040000000|15330000000
2023-02-18 18:28:39|05463|26435|HE ORNBV||||||39|2023-04-27|15/03/2023||0.37||293000000|2023-02-09|15/12/2022|0.23|0.2921|294500000|295810000
2023-02-18 18:28:42|05464|373|OL ORK|70.18B|70180000000|70.64|1,356,561|-14.89%|39|2023-05-09|15/03/2023||1.26||14480000000|2023-02-14|15/12/2022|1.31|1.3|16080000000|15650000000
2023-02-18 18:28:46|05465|8785|WA PKN|73.52B|73520000000|63.30|1,943,833|-11.81%|39|2023-05-18|15/03/2023||4.25||77280000000|2023-02-24|15/12/2022||8.51||78690000000
2023-02-18 18:28:49|05466|985158|CSE ORSTED|265.5B|265500000000|630.30|477,594|-6.07%|28|2023-05-03|15/03/2023|||||2023-02-01|15/12/2022|-1.95|4.57|35680000000|34510000000
2023-02-18 18:28:52|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
2023-02-18 18:28:56|05468|26322|CSE PNDORA|58.65B|58650000000|660.6|283,196|-9.08%|39|2023-05-03|15/03/2023||8.43||5580000000|2023-02-08|15/12/2022|25.7|24.31|9860000000|9500000000
2023-02-18 18:28:59|05469|305|AS PHG|13.95B|13950000000|15.85|4,080,248|-46.85%|39|2023-04-24|15/03/2023|||||2023-01-30|15/12/2022|0.41|0.365|5420000000|4950000000
2023-02-18 18:29:03|05470|310|BIT PIRC||||||34|2023-05-11|15/03/2023|||||2023-02-22|15/12/2022||0.1108||1520000000
2023-02-18 18:29:06|05471|8737|WA PKO|39.86B|39860000000|31.92|3,190,471|-31.35%|39|2023-05-23|15/03/2023||0.97||5220000000|2023-03-06|15/12/2022||1.55||5540000000
2023-02-18 18:29:09|05472|959218|BIT PST|13.29B|13290000000|10.225|1,942,615|-8.17%|30|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||0.2019||2990000000
2023-02-18 18:29:11|05473|1152300|AS PRX|96.93B|96930000000|73.00|2,054,897|9.05%|0||
2023-02-18 18:29:15|05474|531|EBR PROX||||||39|2023-04-28|15/03/2023||0.32||1430000000|2023-02-17|15/12/2022|0.25|0.2803|1560000000|1490000000
2023-02-18 18:29:18|05475|6949|BIT PRY|9.95B|9950000000|37.7000|636,422|28.84%|34|2023-05-11|15/03/2023||0.4473||3510000000|2023-03-09|15/12/2022||0.4521||3870000000
2023-02-18 18:29:22|05476|13805|WA PZU|31.22B|31220000000|36.10|1,623,331|2.24%|39|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||7360000000
2023-02-18 18:29:29|05477|602|VIE RBIV|5.41B|5410000000|16.450|443,071|-34.2%|39|2023-05-05|15/03/2023|||||2023-02-01|15/12/2022|2.44|2.44|2850000000|2470000000
2023-02-18 18:29:32|05478|6889|AS RAND||||||39|2023-04-25|15/03/2023||1.08||6790000000|2023-02-14|15/12/2022|1.93|1.19|7010000000|6930000000
2023-02-18 18:29:35|05479|18962|BIT RECI|8.44B|8440000000|41.10|202,707|-10.28%|35|2023-05-11|15/03/2023||||447350000|2023-02-21|15/12/2022||0.5092||470610000
2023-02-18 18:29:39|05480|460|BME REDE||||||39|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.2596||500060000
2023-02-18 18:29:42|05481|462|BME REP|20.68B|20680000000|15.015|7,245,166|26.5%|39|2023-04-27|15/03/2023||0.9257||70830000000|2023-02-16|15/12/2022|1.46|1.25|16760000000|45850000000
2023-02-18 18:29:45|05482|302|AS SHEL|198.62B|198620000000|28.57|10,500,825|20.98%|29|2023-05-04|15/03/2023||1.02||69720000000|2023-02-02|15/12/2022|1.27|1.06|92590000000|87470000000
2023-02-18 18:29:49|05483|26325|CSE RBREW||||||39|2023-04-27|15/03/2023||2.27||2560000000|2023-03-01|15/12/2022||5.08||2920000000
2023-02-18 18:29:53|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2023-02-18 18:29:56|05485|19010|BS SAABBs||||||30|2023-04-26|15/03/2023||3.5||9780000000|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000
2023-02-18 18:30:03|05486|41036|ST SAGAb|114.8B|114800000000|258.40|326,695|-1.52%|27|2023-05-09|15/03/2023||2.8||1030000000|2023-02-20|15/12/2022||0.25||955050000
2023-02-18 18:30:08|05487|7037|BIT SPMI||||||39|2023-04-19|15/03/2023||-0.0313||2650000000|2023-02-27|15/12/2022||-0.0448||2360000000
2023-02-18 18:30:11|05488|40285|OL SALM|63.26B|63260000000|436.80|374,418|-34.55%|39|2023-05-11|15/03/2023||6.51||6330000000|2023-02-22|15/12/2022||7.6||5910000000
2023-02-18 18:30:15|05489|582|HE SAMPO|23.25B|23250000000|45.45|852,485|8.9%|38|2023-05-10|15/03/2023||0.5825||1770000000|2023-02-10|15/12/2022|0.5|0.7061|1250000000|1600000000
2023-02-18 18:30:19|05490|486|ST SAND|274.33B|274330000000|218.40|1,954,583|-3.91%|29|2023-04-21|15/03/2023||2.95||28860000000|2023-01-20|15/12/2022|2.75|2.9|31100000000|30350000000
2023-02-18 18:30:22|05491|474|BME SAN|57.81B|57810000000|3.5240|47,093,352|5.51%|39|2023-04-25|15/03/2023||0.15||13850000000|2023-02-02|15/12/2022|0.13|0.1247|13520000000|13380000000
2023-02-18 18:30:25|05492|8733|WA SPL1||||||40|2023-04-25|15/03/2023||8.12||3210000000|2023-02-21|15/12/2023||7.87||2841000000
2023-02-18 18:30:27|05493|6898|AS SBMO||||||24|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.22||1513000000
2023-02-18 18:30:31|05494|491|ST SCAb||||||39|2023-04-28|15/03/2023||1.72||5010000000|2023-01-27|15/12/2022|1.76|1.88|4870000000|4810000000
2023-02-18 18:30:34|05495|942434|OL SCATC||||||27|2023-05-05|15/03/2023||0.07||967670000|2023-02-03|15/12/2022|-2.3|-2.29|1990000000|1740000000
2023-02-18 18:30:37|05496|40286|OL SCHA||||||39|2023-04-28|15/03/2023||0.4497||3720000000|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000
2023-02-18 18:30:41|05497|485|ST SEBa||||||39|2023-04-26|15/03/2023||3.45||17170000000|2023-01-26|15/12/2022|3.48|3.36|18830000000|16990000000
2023-02-18 18:30:53|05498|492|ST SECUb|53.1B|53100000000|92.52|1,932,268|-4.82%|39|2023-05-03|15/03/2023||1.6||36960000000|2023-02-07|15/12/2022|2.47|2.11|38090000000|37330000000
2023-02-18 18:30:58|05499|979019|AS LIGHT||||||27|2023-05-03|15/03/2023||0.7601||1710000000|2023-01-27|15/12/2022|0.67|0.9099|1980000000|2010000000
2023-02-18 18:31:01|05500|26341|CSE SIM|20.23B|20230000000|515.0|51,501|-12.41%|38|2023-05-17|15/03/2023||0.475||124190000|2023-02-08|15/12/2022|1.68|1.6|206050000|206100000
2023-02-18 18:31:04|05501|495|ST SKAb||||||39|2023-05-04|15/03/2023||2.5||37110000000|2023-02-03|15/12/2022|7.28|4.41|40400000000|45090000000
2023-02-18 18:31:08|05502|500|ST SKFb|91.07B|91070000000|200.0|1,486,828|8.49%|39|2023-04-27|15/03/2023||3.53||25270000000|2023-02-02|15/12/2022|3|3.28|25360000000|25260000000
2023-02-18 18:31:11|05503|309|BIT SRG||||||39|2023-05-11|15/03/2023||0.1||843040000|2023-03-16|15/12/2022||0.0683||792990000
2023-02-18 18:31:33|05504|15264|EBR SOF|7.84B|7840000000|234.40|27,345|-31.9%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2023-02-18 18:31:35|05505|1153447|SIX SWON|2.32B|2320000000|15.30|177,416|-13.17%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2023-02-18 18:31:38|05506|307|BIT STLAM|51.83B|51830000000|15.950|10,119,533|-5.34%|35|2023-05-03|15/03/2023||||42220000000|2023-02-22|15/12/2022||1.29||46170000000
2023-02-18 18:31:42|05507|580|HE STERV||||||37|2023-04-25|15/03/2023||0.2841||2820000000|2023-01-31|15/12/2022|0.32|0.4316|2860000000|2890000000
2023-02-18 18:31:46|05508|379|OL STB||||||39|2023-05-10|15/03/2023||1.58|||2023-02-08|15/12/2022|1.44|1.47|13850000000|3650000000
2023-02-18 18:31:56|05509|383|OL SUBC|37.06B|37060000000|128.05|607,278|106.27%|39|2023-04-27|15/03/2023||0.045||1160000000|2023-03-02|15/12/2022||-0.0641||1300000000
2023-02-18 18:31:58|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||||
2023-02-18 18:32:02|05511|496|ST SHBa||||||39|2023-04-26|15/03/2023||3||14110000000|2023-02-08|15/12/2022|3.12|3|14010000000|13810000000
2023-02-18 18:32:05|05512|494|ST SWEDa|234.05B|234050000000|208.60|2,933,398|24.51%|39|2023-04-27|15/03/2023||6.63||16170000000|2023-01-31|15/12/2022|6.05|5.66|16120000000|14700000000
2023-02-18 18:32:08|05513|501|ST SWMA|172.68B|172680000000|113.5|4,022,346|57.6%|38|2023-02-15|15/12/2022||1.24||6130000000|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000
2023-02-18 18:32:11|05514|26197|ST SOBIV|70.13B|70130000000|236.90|369,145|22.14%|39|2023-04-27|15/03/2023||3.01||5210000000|2023-02-08|15/12/2022|4.68|4.41|5990000000|5640000000
2023-02-18 18:32:15|05515|498|ST TEL2b|64.77B|64770000000|93.64|2,623,882|-22.06%|39|2023-04-21|15/03/2023||1.45||6980000000|2023-01-31|15/12/2022|1.29|1.09|7450000000|7340000000
2023-02-18 18:32:19|05516|306|BIT TLIT||||||39|2023-05-10|15/03/2023||0.00||3930000000|2023-02-14|15/12/2022|0.00|0.00|4260000000|4100000000
2023-02-18 18:32:29|05517|469|BME TEF|22.01B|22010000000|3.8160|21,600,075|-12.51%|39|2023-05-11|15/03/2023||||9970000000|2023-02-23|15/12/2022||0.1||10240000000
2023-02-18 18:32:35|05518|7134|EBR TNET|1.64B|1640000000|15.25|112,530|-52.07%|39|2023-04-27|15/03/2023||0.77||654460000|2023-02-20|15/12/2022|0.01|-1.61|712900000|681350000
2023-02-18 18:32:38|05519|380|OL TEL|163.73B|163730000000|117.20|1,834,188|-14.3%|39|2023-05-04|15/03/2023||1.62||25260000000|2023-02-02|15/12/2022|3.24|2.82|25400000000|26160000000
2023-02-18 18:32:41|05520|499|ST TELIA||||||39|2023-04-26|15/03/2023||0.3215||22340000000|2023-01-26|15/12/2022|-4.78|0.3544|24260000000|24290000000
2023-02-18 18:32:44|05521|6968|BIT TENR||||||39|2023-04-26|15/03/2023||0.7281||3590000000|2023-02-15|15/12/2022|0.6418|0.6559|3390000000|3420000000
2023-02-18 18:32:48|05522|7020|BIT TRN||||||39|2023-05-10|15/03/2023||0.28|||2023-03-15|15/12/2022||0.1353||812530000
2023-02-18 18:32:51|05523|1166527|LON THG|766.57M|766570000|60.84|5,580,664|-48%|10|2023-04-13|15/12/2022||-4.13||533900000|2022-10-25|15/09/2022|||518600000|518600000
2023-02-18 18:32:55|05524|378|OL TOM||||||39|2023-04-28|15/03/2023||0.6553||2950000000|2023-02-24|15/12/2022||1.21||3170000000
2023-02-18 18:32:58|05525|565|CSE TOP||||||39|2023-04-25|15/03/2023||3.58|||2023-01-24|15/12/2022|15.9|17.39|2520000000|2550000000
2023-02-18 18:33:02|05526|19020|BS TRELBs|68.16B|68160000000|266.10|75,528|17.8%|32|2023-04-27|15/03/2023||4.42||8630000000|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000
2023-02-18 18:33:05|05527|567|CSE TRYG|98.22B|98220000000|155.8|678,337|2.16%|39|2023-04-20|15/03/2023||1.8|||2023-01-26|15/12/2022|2|1.91|9040000000|9340000000
2023-02-18 18:33:08|05528|547|EBR UCB|14.75B|14750000000|77.90|267,577|-10%|39|2023-04-26|15/03/2023||||1660000000|2023-02-22|15/12/2022||2.39||1650000000
2023-02-18 18:33:11|05529|13831|EBR UMI||||||19|2023-02-16|15/12/2022|2.37|1.19|25440000000|2137000000|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000
2023-02-18 18:33:14|05530|6955|BIT CRDI||||||39|2023-05-02|15/03/2023||0.57||5110000000|2023-02-01|15/12/2022|0.73|0.5041|5200000000|5200000000
2023-02-18 18:33:17|05531|989550|AS ULVR||||||27|2023-04-27|15/03/2023||||14060000000|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000
2023-02-18 18:33:20|05532|585|HE UPM||||||28|2023-04-25|15/03/2023||0.7433||3080000000|2023-02-02|15/12/2022|0.91|0.9321|3230000000|3570000000
2023-02-18 18:33:23|05533|49950|HE VALMT||||||37|2023-04-26|15/03/2023||0.3669||1210000000|2023-02-02|15/12/2022|0.8|0.6988|1540000000|1530000000
2023-02-18 18:33:30|05534|612|VIE VERB||||||39|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 18:33:34|05535|564|CSE VWS|206.37B|206370000000|205.0|2,209,892|19.92%|38|2023-05-10|15/03/2023||0.0419||2600000000|2023-02-08|15/12/2022|-0.54|-0.1022|4780000000|4920000000
2023-02-18 18:33:37|05536|610|VIE VOES|6.07B|6070000000|34.320|389,612|10.35%|30|2023-06-07|15/03/2023||1.02||4060000000|2023-02-08|15/12/2022|0.63|0.707|4290000000|4100000000
2023-02-18 18:33:43|05537|497|ST VOLVb|438.01B|438010000000|209.35|2,991,838|0%|39|2023-04-20|15/03/2023||5.08||114830000000|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000
2023-02-18 18:33:46|05538|6903|AS VOPA||||||33|2023-04-26|15/03/2023|||||2023-02-14|15/12/2022|0.71|0.9067|355300000|356050000
2023-02-18 18:33:50|05539|15282|EBR WDPP|6.1B|6100000000|29.92|266,225|-15%|37|2023-04-19|15/03/2023|||||2023-01-27|15/12/2022|0.3||76100000|150200000
2023-02-18 18:33:54|05540|8748|HE WRT1V||||||37|2023-04-25|15/03/2023||0.0924||1320000000|2023-01-29|15/12/2022|0.05|0.1422|1770000000|1750000000
2023-02-18 18:33:58|05541|613|VIE WBSV||||||39|2023-05-11|15/03/2023|||||2023-02-22|15/12/2022||0.5377||1160000000
2023-02-18 18:34:06|05542|6897|AS WLSNc|25.7B|25700000000|103.50|470,202|19.02%|31|2023-05-03|15/03/2023|||||2023-02-22|15/12/2022||1.97||2774000000
2023-02-18 18:34:09|05543|381|OL YAR|118.83B|118830000000|464.20|432,022|4.34%|39|2023-04-28|15/03/2023||1.96||4740000000|2023-02-06|15/12/2022|2.46|2.06|5460000000|5430000000
2023-02-18 18:34:11|05544|962346|NYSE RACE|45.4B|45400000000|249.00|298,992|26.56%|29|2023-05-04|15/03/2023||1.47||1360000000|2023-02-02|15/12/2022|1.21|1.2|1370000000|1290000000
2023-02-18 18:34:14|05545|25986|BS HEXAb|319.8B|319800000000|119.1|2,529,304|-4.72%|29|2023-04-28|15/03/2023||0.0999||1270000000|2023-01-24|15/12/2022|0.121|0.1239|1400000000|1400000000
2023-02-18 18:34:17|05546|1052403|NYSE SE||||||25|2023-05-16|15/03/2023||-0.2937||3020000000|2023-02-28|15/12/2022||-0.6413||3100000000
2023-02-18 18:34:20|05547|484|ST ATCOb|536.49B|536490000000|110.4|1,968,434|1.63%|39|2023-04-27|15/03/2023||1.21||37390000000|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000
2023-02-18 18:34:23|05548|42603|NYSE CNHI||||||35|2023-05-05|15/03/2023||0.3154||4930000000|2023-02-02|15/12/2022|0.36|0.3514|6940000000|5980000000
2023-02-18 18:34:27|05549|50577|LON KSP|11.52B|11520000000|63.42|321,498|-30.61%|30|2023-04-28|15/03/2023|||||2023-02-17|15/12/2022||1.79||2090000000
2023-02-18 18:34:30|05550|50581|LON FLTRF|27.12B|27120000000|154.55|236,237|17.13%|32|2023-05-03|15/03/2023||||2410000000|2023-03-08|15/12/2022||1.22||2570000000
2023-02-18 18:34:33|05551|43253|ASX FPH||||||19|2023-05-23|15/03/2023||23.00||739000000|2023-02-20|15/12/2022||||
2023-02-18 18:34:36|05552|8271|NASDAQ CCEP||||||39|2023-04-27|15/03/2023||0.7||3880000000|2023-02-16|15/12/2022|0.77|0.78|4300000000|4230000000
2023-02-18 18:34:39|05553|25996|BS KINVb|45.87B|45870000000|160.8|931,832|-34.87%|32|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|-18.16||461000000|
2023-02-18 18:34:42|05554|559|CSE MAERSKa|269.45B|269450000000|15,420|6,814|-30.67%|39|2023-05-04|15/03/2023||780.53||104050000000|2023-02-08|15/12/2022|1922.06|2024.71|123650000000|132940000000
2023-02-18 18:34:45|05555|1082092|ST EPIRb||||||25|2023-04-28|15/03/2023||1.92||13340000000|2023-01-31|15/12/2022|2|2.01|13940000000|13940000000
2023-02-18 18:34:48|05556|948495|BIT 0ROY||||||27|2023-05-02|15/03/2023|||||2023-02-21|15/12/2022||||720830000
2023-02-18 18:34:50|05557|1174890|ASX EDV|12.37B|12370000000|6.78|4,957,523|2.88%|8|2023-05-03|15/03/2023|||||2023-02-12|15/12/2022|0.2|0.1775|6500000000|6297000000
2023-02-18 18:34:53|05558|958894|ST SINCH||||||26|2023-04-27|15/03/2023||0.3225||7160000000|2023-02-16|15/12/2022|-0.27|0.047|7360000000|8090000000
2023-02-18 18:34:55|05559|1137420|HK 1821|64.07B|64070000000|14.50|2,947,734|-43.91%|0||
2023-02-18 18:34:59|05560|25990|BS HUSQb||||||32|2023-04-20|15/03/2023||2.47||15880000000|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000
2023-02-18 18:35:02|05561|1076785|TYO 4385|430B|430000000000|2,539.0|7,527,150|-24.66%|21|2023-04-28|15/03/2023||-2.8||46390000000|2023-02-07|15/12/2022|4.91|1.2|44260000000|44480000000
2023-02-18 18:35:05|05562|25998|BS LATOb|145.38B|145380000000|230.2|328,283|-14.71%|30|2023-04-28|15/03/2023|||||2023-02-10|15/12/2022|2.21||6400000000|
2023-02-18 18:35:07|05563|52856|SGX SINGF||||||0||
2023-02-18 18:35:10|05564|993283|ST EMBRACb|69.5B|69500000000|55.1800|6,508,517|-29.94%|27|2023-05-18|15/03/2023||1.56||9310000000|2023-02-20|15/12/2022||1.71||11040000000
2023-02-18 18:35:14|05565|14606|ELI EDPR||||||35|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||0.2365||280340000
2023-02-18 18:35:17|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2023-02-18 18:35:21|05567|26021|BS VOLVa||||||32|2023-04-20|15/03/2023||5.08||114830000000|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000
2023-02-18 18:35:24|05568|953847|OL SCHB|48.28B|48280000000|209.00|232,928|1.85%|30|2023-04-28|15/03/2023||0.4497||3720000000|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000
2023-02-18 18:35:27|05569|943483|HK 1308||||||25|2023-04-24|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 18:35:30|05570|26330|CSE ROCKb||||||38|2023-05-10|15/03/2023||4.27||944000000|2023-02-09|15/12/2022|4.79|4.04|955000000|1020000000
2023-02-18 18:35:33|05571|43228|NZ AIA|12.7B|12700000000|8.62|570,453|19.56%|24|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||-1.90||119500000
2023-02-18 18:35:37|05572|991493|TYO 2702||||||27|2023-05-11|15/03/2023||||91300000000|2023-02-08|15/12/2022|23.63||92370000000|88570000000
2023-02-18 18:35:39|05573|1169191|AS INPST|4.16B|4160000000|8.16|420,656|37.54%|10|2023-05-16|15/03/2023||0.05||383530000|2023-03-31|15/12/2022||0.4164||2170000000
2023-02-18 18:35:42|05574|43224|NZ ATM||||||18|2023-02-19|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2023-02-18 18:35:45|05575|1123144|NASDAQ FUTU||||||18|2023-05-18|15/03/2023||5.62||2040000000|2023-03-22|15/12/2022||5.15||1970000000
2023-02-18 18:35:47|05576|941652|NASDAQ CYBR|5.95B|5950000000|146.13|461,130|-0.2%|35|2023-05-04|15/03/2023||-0.2498||162550000|2023-02-09|15/12/2022|0.16|0.12|169200000|174250000
2023-02-18 18:35:50|05577|33069|ETR FPE3d||||||27|2023-04-28|15/03/2023|||||2023-03-08|15/12/2022||0.418||803560000
2023-02-18 18:35:53|05578|992046|TYO 6324|452.98B|452980000000|4,680.0|598,668|0.21%|27|2023-05-12|15/03/2023||22.86||16680000000|2023-02-08|15/12/2022|24.73|18.04|19910000000|16130000000
2023-02-18 18:35:57|05579|26002|BS LUNDb||||||29|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|-1.52||6890000000|
2023-02-18 18:36:00|05580|100089|HK 1128|43.48B|43480000000|8.29|32,434,207|8.08%|32|2023-05-05|15/03/2023||-0.12||4403000000|2023-03-30|15/12/2022||-0.37||1540000000
2023-02-18 18:36:03|05581|100061|HK 0880|28.76B|28760000000|4.03|34,144,050|-16.84%|36|2023-05-02|15/03/2023|||||2023-03-01|15/12/2022||-0.2||1300000000
2023-02-18 18:36:09|05582|1054308|OTC NMHLY||||||0||
2023-02-18 18:36:12|05583|9013|HE NDASE|463.15B|463150000000|128.26|4,469,849|19.09%|36|2023-04-27|15/03/2023||0.259||2820000000|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000
2023-02-18 18:36:15|05584|50559|LON CRH|32.65B|32650000000|43.86|1,383,143.84|0.37%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2023-02-18 18:36:18|05585|1177390|AS UMG||||||12|2023-05-02|15/03/2023||0.2||2390000000|2023-03-02|15/12/2022||0.195||2890000000
2023-02-18 18:36:20|05586|52697|HK HOKCF|17.69B|17690000000|0.9738|12,505|-37.97%|0||
2023-02-18 18:36:23|05587|50586|LON SKG|9.32B|9320000000|36.29|621,177|-24.65%|36|2023-04-28|15/03/2023|||||2023-02-08|15/12/2022||1.82||6659000000
2023-02-18 18:36:26|05588|6356|NYSE TEVA|11.22B|11220000000|10.06|9,005,643|20.91%|40|2023-05-04|15/03/2023||0.5611||3620000000|2023-02-08|15/12/2022|0.71|0.71|3900000000|3880000000
2023-02-18 18:36:29|05589|1036819|TYO 8951|957.66B|957660000000|563,000|4,349|-13.52%|26|2023-05-12|15/03/2023|||||2023-02-15|15/12/2022|11927.69|13361.75|47370000000|46611000000
2023-02-18 18:36:33|05590|1036820|TYO 8952||||||27|2023-05-16|15/03/2023||11675.88||34255000000|2023-05-16|15/09/2023||11993.06||36999000000
2023-02-18 18:36:36|05591|1056308|TYO 3283||||||21|2023-05-03|15/02/2023|||||2023-01-18|15/11/2022|4132.95|4517.11|27520000000|27105000000
2023-02-18 18:36:38|05592|1056306|TYO 3281||||||19|2023-02-01|15/11/2022|||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000
2023-02-18 18:36:41|05593|1056337|TYO 8984||||||14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2023-02-18 18:36:47|05594|1056319|TYO 8953||||||26|2023-02-01|15/11/2022|||||2022-12-21|15/02/2023||||40820000000
2023-02-18 18:36:50|05595|1056314|TYO 3462||||||14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2023-02-18 18:36:53|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
2023-02-18 18:36:57|05597|26117|ST INDUc|124.82B|124820000000|287.30|551,778|1.59%|39|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83||19050000000|
2023-02-18 18:36:59|05598|102050|HK 6823|78.62B|78620000000|10.40|5,916,499|-4.24%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2023-02-18 18:37:02|05599|1096371|ASX MEL|14.17B|14170000000|5.47|615,104|8.32%|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2023-02-18 18:37:05|05600|1096393|SG RYM||||||15|2023-05-17|15/03/2023|||||2022-11-17|15/09/2022|0.39||274200000|
2023-02-18 18:37:08|05601|25992|BS INDUa||||||30|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83||19050000000|
2023-02-18 18:37:10|05602|8556|HK 0083||||||19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2023-02-18 18:37:13|05603|50007|HK 1929||||||18|2023-06-07|15/03/2023||0.41||56754000000|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000
2023-02-18 18:37:16|05604|1056320|TYO 8954||||||25|2023-04-20|15/02/2023||||25246000000|2023-02-01|15/11/2022||||
2023-02-18 18:37:19|05605|1056325|TYO 8960||||||15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000
2023-02-18 18:37:21|05606|32487|HK 1972|122.26B|122260000000|20.90|3,108,617|-2.56%|19|2023-03-09|15/12/2022||0.88||8399000000|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000
2023-02-18 18:37:24|05607|8553|HK 0019|95.25B|95250000000|66.05|1,771,883|38.04%|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2023-02-18 18:37:27|05608|1096370|ASX MCY|8.94B|8940000000|6.47|244,880|9.66%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2023-02-18 18:37:31|05609|978756|HK 2638||||||15|2023-03-15|15/12/2022|||||2022-08-02|15/06/2022|0.1||4890000000|
2023-02-18 18:37:50|05610|39332|NASDAQ MLCO||||||39|2023-05-04|15/03/2023||-0.49|||2023-02-23|15/12/2022||-0.8443||398560000
2023-02-18 18:37:53|05611|29949|BIT TLITn||||||39|2023-05-10|15/03/2023||0.00||3930000000|2023-02-14|15/12/2022|0.00|0.00|4260000000|4100000000
2023-02-18 18:37:57|05612|25984|BS GETIb|63.6B|63600000000|234.1|809,541|-35.08%|32|2023-04-26|15/03/2023||1.79||6620000000|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000
2023-02-18 18:38:00|05613|20797|NYSE AER|14.81B|14810000000|61.38|691,937|-6.36%|39|2023-05-04|15/03/2023||2.06||1760000000|2023-03-02|15/12/2022||1.95||1760000000
2023-02-18 18:38:03|05614|949763|ST LIFCOb||||||28|2023-04-28|15/03/2023||1.85||5590000000|2023-02-03|15/12/2022|1.65|1.98|6000000000|5860000000
2023-02-18 18:38:07|05615|579|HE MOCORP|8.45B|8450000000|10.240|1,590,743|17.14%|38|2023-05-03|15/03/2023||0.1448||1320000000|2023-02-17|15/12/2022|0.16|0.1655|1430000000|1450000000
2023-02-18 18:38:10|05616|989669|ST 0QI7||||||27|2023-05-17|15/03/2023||1.5||4700000000|2023-02-02|15/12/2022|1.4|1.15|4650000000|4530000000
2023-02-18 18:38:13|05617|942727|ST THULE|24.48B|24480000000|234.00|324,414|-40.88%|28|2023-04-27|15/03/2023||2.07||2280000000|2023-02-10|15/12/2022|-0.05|0.0327|1650000000|1510000000
2023-02-18 18:38:17|05618|25979|BS CAST||||||32|2023-04-21|15/03/2023||2.74||2340000000|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000
2023-02-18 18:38:20|05619|7185|AS BESI|5.44B|5440000000|67.90|593,389|-9.01%|36|2023-04-26|15/03/2023||0.4313||140040000|2023-02-22|15/12/2022||0.4744||132180000
2023-02-18 18:38:23|05620|942724|ST SBBb||||||26|2023-05-01|15/03/2023||0.3782||1790000000|2023-02-22|15/12/2022||0.4094||1820000000
2023-02-18 18:38:26|05621|40274|OL NOD|28.62B|28620000000|149.70|761,014|-33.64%|24|2023-04-20|15/03/2023||0.1105||185350000|2023-02-07|15/12/2022|0.16|0.1316|191190000|201980000
2023-02-18 18:38:29|05622|26020|BS TRELb||||||32|2023-04-27|15/03/2023||4.42||8630000000|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000
2023-02-18 18:38:32|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
2023-02-18 18:38:35|05624|14001|LON ABCA||||||16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2023-02-18 18:38:42|05625|25983|BS FABG|28.87B|28870000000|91.32|837,058|-38.11%|32|2023-04-26|15/03/2023||0.9728||817610000|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000
2023-02-18 18:38:45|05626|1054668|VIE BAWG|4.83B|4830000000|58.800|141,732|10.94%|25|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|1.51|1.57|348120000|345990000
2023-02-18 18:38:48|05627|1077012|CSE NETCG|13.51B|13510000000|275.40|231,887|-35.95%|25|2023-05-04|15/03/2023||3.99||1530000000|2023-01-25|15/12/2022|4.54|4.55|1520000000|1460000000
2023-02-18 18:38:51|05628|40255|OL BAKKA||||||36|2023-05-09|15/03/2023||5.75||1950000000|2023-02-21|15/12/2022||4.8||1780000000
2023-02-18 18:38:57|05629|25980|BS EKTAb||||||27|2023-05-25|15/04/2023||1.12||4690000000|2023-02-24|15/01/2023||0.5293||4050000000
2023-02-18 18:39:10|05630|1127858|||||||21|2023-04-25|15/03/2023||-0.62||4680000000|2023-02-14|15/12/2022|-3.2|-2.3|4670000000|4640000000
2023-02-18 18:39:13|05631|449|BME ANA|10.17B|10170000000|186.800|81,863|30.45%|39|2023-05-11|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 18:39:15|05632|1131126|BIT RPYTF|4.78B|4780000000|95.0000|17|-50.57%|0||
2023-02-18 18:39:19|05633|25987|BS HOLMb||||||32|2023-04-28|15/03/2023||7.1||5770000000|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000
2023-02-18 18:39:23|05634|26051|ST BILL||||||35|2023-04-26|15/03/2023||5.16||12420000000|2023-02-08|15/12/2022|4|5.14|11970000000|12080000000
2023-02-18 18:39:25|05635|15287|EBR IETB|10.03B|10030000000|187.80|47,482|26.29%|23|2023-03-08|15/12/2022||4.91||4229000000|2022-11-03|15/09/2022|||1720000000|
2023-02-18 18:39:29|05636|666|ETR TUIGn|3.49B|3490000000|1.961|5,417,280|-42.88%|39|2023-05-10|15/03/2023||-0.0206||2770000000|2023-02-14|15/12/2022|-0.14|0.0046|3750000000|3680000000
2023-02-18 18:39:32|05637|989991|ST 0YAY||||||27|2023-04-21|15/03/2023||1||843000000|2023-02-02|15/12/2022|0.55|0.925|855000000|828910000
2023-02-18 18:39:35|05638|26137|ST TIGOsdb|35.06B|35060000000|200.0|630,284|2.24%|38|2023-04-27|15/03/2023||0.431||1400000000|2023-02-10|15/12/2022|0.64|0.4345|1380000000|1420000000
2023-02-18 18:39:39|05639|26328|CSE RILBA|29.71B|29710000000|1,078|32,183|27.73%|33|2023-04-26|15/03/2023||22.61||840500000|2023-02-01|15/12/2022|16.7|16.44|799000000|788630000
2023-02-18 18:39:42|05640|6930|AS ARDS||||||39|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022||0.62|861000000|989000000
2023-02-18 18:39:44|05641|942509|LON FEVR||||||14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2023-02-18 18:39:50|05642|26224|ST WIHL||||||39|2023-04-25|15/03/2023||1.41||959400000|2023-02-14|15/12/2022|1.38|1.27|888000000|888000000
2023-02-18 18:39:56|05643|32285|BME FLUI|3.12B|3120000000|16.480|702,821|-35.63%|35|2023-05-04|15/03/2023||0.3243||550170000|2023-02-27|15/12/2022||-0.1422||442300000
2023-02-18 18:39:59|05644|989966|ST 0H0G||||||27|2023-05-12|15/03/2023||1.62||6860000000|2023-02-09|15/12/2022|1.4|1.25|6730000000|6640000000
2023-02-18 18:40:02|05645|999066|ST MIPS||||||26|2023-04-26|15/03/2023||1||107040000|2023-02-09|15/12/2022|0.715|0.7821|107000000|107000000
2023-02-18 18:40:05|05646|986591|ST FNOX||||||27|2023-04-28|15/03/2023||0.175||378500000|2023-02-16|15/12/2022|0.15|0.1582|357000000|355660000
2023-02-18 18:40:08|05647|948856|BIT 0NVV||||||27|2023-05-10|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 18:40:10|05648|949094|IR GL9|3.13B|3130000000|11.37|111,024|-8.12%|18|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-18 18:40:13|05649|989873|ST 0OA9|14.55B|14550000000|54.00|13,185|-41.3%|27|2023-05-03|15/03/2023||0.48||2380000000|2023-02-08|15/12/2022|0.5|0.4971|2360000000|2490000000
2023-02-18 18:40:17|05650|13378|BIT AZMT||||||38|2023-05-11|15/03/2023|||||2023-03-03|15/12/2022||0.5043||315070000
2023-02-18 18:40:21|05651|26217|ST KINDsdb|24.25B|24250000000|110.2|579,308|1.66%|38|2023-04-26|15/03/2023||1.62||4090000000|2023-02-08|15/12/2022|2.95|1.43|3910000000|3910000000
2023-02-18 18:40:25|05652|960714|ST BRAV|24.36B|24360000000|119.70|263,927|2.48%|28|2023-05-03|15/03/2023||1.26||6825000000|2023-02-14|15/12/2022|2.43|2.23|7950000000|7280000000
2023-02-18 18:40:28|05653|26228|CSE ALKb|24.53B|24530000000|111|345,503|-8.34%|39|2023-05-09|15/03/2023||0.83||1260000000|2023-02-03|15/12/2022|0.35|0.3371|1250000000|1250000000
2023-02-18 18:40:32|05654|942516|OL ENTRA|21.24B|21240000000|116.40|148,355|-39.31%|29|2023-04-27|15/03/2023||1.61||847370000|2023-02-10|15/12/2022|1.5|1.52|806000000|819330000
2023-02-18 18:40:38|05655|1056353|ST ARJOb|11.28B|11280000000|41.40|885,428|-44.47%|26|2023-04-20|15/03/2023||0.365||2530000000|2023-01-25|15/12/2022|0.48|0.4625|2690000000|2690000000
2023-02-18 18:40:41|05656|26223|ST WALLb|29.92B|29920000000|45.44|758,566|-35.86%|34|2023-05-03|15/03/2023||0.4||664800000|2023-02-08|15/12/2022|0.39|0.38|627500000|629850000
2023-02-18 18:40:44|05657|1112820|ST NYFO|16.99B|16990000000|89.25|259,168|-38.58%|23|2023-04-25|15/03/2023||||866000000|2023-02-16|15/12/2022|1.85|1.64|820500000|804800000
2023-02-18 18:40:47|05658|26238|CSE BAVA|16.92B|16920000000|240.3|474,967|43.38%|39|2023-05-09|15/03/2023||8.86||2400000000|2023-03-02|15/12/2022||-4.11||1160000000
2023-02-18 18:40:50|05659|28514|LON JET2|2.79B|2790000000|1,301.00|1,015,666|-3.06%|15|2022-11-16|15/09/2022|1.48||3570000000||2022-07-07|15/03/2022|-0.71||802100000|
2023-02-18 18:40:53|05660|26292|CSE JYSK||||||39|2023-05-02|15/03/2023||12.12||2510000000|2023-02-28|15/12/2022||19.09||2760000000
2023-02-18 18:40:56|05661|940863|LON KWS|2.24B|2240000000|2,850.00|175,847|19.45%|12|2023-03-28|15/12/2022|||||2022-09-13|15/06/2022||0.49||311000000
2023-02-18 18:40:59|05662|26018|BS SSABb||||||32|2023-04-26|15/03/2023||2.8||28950000000|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000
2023-02-18 18:41:03|05663|40271|OL LSG|32.69B|32690000000|54.95|716,631|-30.6%|39|2023-05-16|15/03/2023||1.23||6710000000|2023-02-21|15/12/2022||1.07||7220000000
2023-02-18 18:41:06|05664|40243|OL KOG|76.14B|76140000000|430.60|169,004|57.6%|39|2023-04-27|15/03/2023||3.34||8260000000|2023-02-10|15/12/2022|5.54|5.52|9440000000|9410000000
2023-02-18 18:41:12|05665|977688|HE QTCOM||||||27|2023-04-28|15/03/2023||0.2596||38910000|2023-02-16|15/12/2022|0.53|0.4863|51300000|51980000
2023-02-18 18:41:15|05666|28554|LON ITM||||||19|2023-03-29|15/01/2023|||||2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000
2023-02-18 18:41:18|05667|994717|LON SFOR||||||17|2023-05-02|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 18:41:22|05668|32274|BME VIS|2.83B|2830000000|61.350|50,644|10.54%|39|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||||285000000
2023-02-18 18:41:26|05669|49920|OL SRBNK||||||37|2023-05-04|15/03/2023||4.13||2270000000|2023-02-08|15/12/2022|3.81|3.08|2010000000|1880000000
2023-02-18 18:41:29|05670|584|HE TIETO||||||37|2023-05-04|15/03/2023||0.585||752570000|2023-02-15|15/12/2022|0.73|0.7605|767700000|767530000
2023-02-18 18:41:32|05671|572|HE KCRA||||||37|2023-04-28|15/03/2023||0.4318||811450000|2023-02-02|15/12/2022|0.9925|1|1020000000|1020000000
2023-02-18 18:41:36|05672|26062|ST BURE||||||31|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 18:41:39|05673|948493|BIT 0DQZ|3.86B|3860000000|33.84|24,355|-6.49%|27|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|||170200000|170200000
2023-02-18 18:41:42|05674|985181|AS BFIT|2.15B|2150000000|32.38|143,836|-22.28%|26|2023-04-24|15/03/2023||||164000000|2023-03-13|15/12/2022||||800000000
2023-02-18 18:41:45|05675|15241|EBR MLXS||||||34|2023-04-26|15/03/2023||1.05||209470000|2023-02-01|15/12/2022|1.29|1.28|223870000|224400000
2023-02-18 18:41:52|05676|26249|CSE CHEMM||||||24|2023-05-09|15/03/2023|||||2023-02-09|15/12/2022|6.06||242700000|
2023-02-18 18:41:55|05677|948498|BIT 0E5M|3.23B|3230000000|21.51|5,529|-29.5%|27|2023-05-11|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-18 18:41:58|05678|25978|BS AXFO||||||32|2023-04-26|15/03/2023||2.19||18610000000|2023-02-01|15/12/2022|1.61|2.55|19740000000|19710000000
2023-02-18 18:42:01|05679|40233|AS OCI||||||28|2023-05-12|15/03/2023||||1422000000|2023-02-14|15/12/2022|0.973|0.975|2200000000|2120000000
2023-02-18 18:42:04|05680|940877|LON BOOH||||||26|2023-04-26|15/02/2023||0.95||530000000|2023-01-19|15/11/2022||||516000000
2023-02-18 18:42:09|05681|25999|BS LIAB||||||32|2023-05-03|15/03/2023||2.03||2860000000|2023-02-09|15/12/2022|2.24|2.51|3220000000|3120000000
2023-02-18 18:42:13|05682|943157|LON INDV||||||32|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022|0.27||241000000|223000000
2023-02-18 18:42:15|05683|941901|AS GLPGF||||||0||
2023-02-18 18:42:18|05684|6932|AS BOSN||||||19|2023-03-09|15/12/2022|||||2022-08-18|15/06/2022|0.9||1610000000|1596000000
2023-02-18 18:42:21|05685|989849|OL 0IVM||||||27|2023-05-10|15/03/2023||3.78||1860000000|2023-02-08|15/12/2022|3.52|3.47|1690000000|1600000000
2023-02-18 18:42:25|05686|1167618|ST SAVE|46.75B|46750000000|188.00|404,629|24.71%|13|2023-04-25|15/03/2023||2.22||1010000000|2023-01-31|15/12/2022|2|1.35|951900000|949750000
2023-02-18 18:42:28|05687|6822|LON ASOS|835.51M|835510000|834.0|572,462|-58.36%|33|2023-05-10|15/02/2023||-12.13||2022000000|2023-01-12|15/11/2022|||1340000000|1420000000
2023-02-18 18:42:32|05688|989676|OL 0MJX|54.6B|54600000000|729.50|3,644|1.25%|26|2023-05-05|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 18:42:35|05689|18954|BIT IREE|2.11B|2110000000|1.641|1,599,997|-33.72%|34|2023-05-11|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 18:42:37|05690|28561|LON CVSG|1.36B|1360000000|1,909.00|189,173|1.87%|15|2023-03-22|15/12/2022|||||2022-09-21|15/06/2022|0.11||280500000|
2023-02-18 18:42:40|05691|14069|LON RWS|1.44B|1440000000|373.80|707,363|-20.47%|15|2023-06-07|15/03/2023|||||2022-12-12|15/09/2022|0.1||391900000|
2023-02-18 18:42:46|05692|466|BME MAP||||||28|2023-04-28|15/03/2023|||||2023-02-09|15/12/2022|0.05|0.0444|5900000000|5500000000
2023-02-18 18:42:49|05693|989959|OL 0R3I||||||27|2023-05-05|15/03/2023||0.07||967670000|2023-02-03|15/12/2022|-2.3|-2.29|1990000000|1740000000
2023-02-18 18:42:52|05694|8745|HE OUT1V||||||38|2023-05-09|15/03/2023||0.15||2090000000|2023-02-09|15/12/2022|0.07|0.1601|1900000000|1960000000
2023-02-18 18:42:56|05695|989711|BIT 0Q7S|5.42B|5420000000|79.97|2,833|50.18%|26|2023-04-18|15/03/2023||0.3519||258830000|2023-03-15|15/12/2022||0.3175||257040000
2023-02-18 18:42:59|05696|948733|BS 0MHT|16.57B|16570000000|58.05|80,775|-43.99%|27|2023-05-10|15/03/2023||-0.6||12390000000|2023-02-03|15/12/2022|1.89|1.88|17050000000|17060000000
2023-02-18 18:43:05|05697|7151|AS TWKNc||||||30|2023-04-24|15/03/2023|||||2023-03-07|15/12/2022||1.31||441000000
2023-02-18 18:43:08|05698|1072318|AS ALFEN||||||19|2023-05-17|15/03/2023|||||2023-02-15|15/12/2022|1.11|1.11|111200000|111200000
2023-02-18 18:43:12|05699|948535|BS 0GRG||||||23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2023-02-18 18:43:15|05700|27874|LON GBGP|860.2M|860200000|339.60|820,616|-43.59%|26|2023-06-14|15/03/2023||10.94||157730000|2023-03-01|15/12/2022||||
2023-02-18 18:43:17|05701|1169380|LON DOCS||||||6|2023-01-19|15/12/2022|||335900000|389000000|2022-11-24|15/09/2022|0.04|4.59|264500000|347560000
2023-02-18 18:43:20|05702|948767|BIT 0MU6||||||27|2023-05-09|15/03/2023|||||2022-11-07|15/09/2022||0.09|1030000000|984800000
2023-02-18 18:43:23|05703|49922|OL BRGB||||||36|2023-05-03|15/03/2023||2.37||1830000000|2023-02-02|15/12/2022|1.85|1.83|1770000000|1770000000
2023-02-18 18:43:25|05704|1130890|SIX 0A0C|3.81B|3810000000|37.04|6,043|-9.48%|0||
2023-02-18 18:43:28|05705|948955|BIT 0Q6M||||||27|2023-05-12|15/03/2023|||||2023-02-10|15/12/2022|0.08|0.08|3810000000|3840000000
2023-02-18 18:43:30|05706|948735|BS 0MI3|14.22B|14220000000|221.90|35,173|-31.62%|27|2023-04-27|15/03/2023||3.88||3050000000|2023-02-01|15/12/2022|9.19|9.03|5200000000|4070000000
2023-02-18 18:43:34|05707|948651|BS 0JYZ||||||27|2023-05-04|15/03/2023||6.07||6490000000|2023-02-02|15/12/2022|7.04|5.34|6730000000|6700000000
2023-02-18 18:43:37|05708|1056374|ST COREb||||||25|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||0.17||1110000000
2023-02-18 18:43:40|05709|1010688|ST INSTAL|12.63B|12630000000|48.500|482,590|-22.28%|25|2023-05-10|15/03/2023||0.505||2970000000|2023-02-20|15/12/2022|0.69|0.6595|3590000000|3510000000
2023-02-18 18:43:43|05710|13814|AS PTNL||||||39|2023-05-08|15/03/2023||0.0391||823440000|2023-02-27|15/12/2022||0.1093||934380000
2023-02-18 18:43:46|05711|989718|BIT 0RDO||||||27|2023-05-09|15/03/2023|||||2023-02-08|15/12/2022|0.1989|0.1989|590900000|524630000
2023-02-18 18:43:50|05712|573|HE CGCBV||||||37|2023-04-27|15/03/2023||0.7741||998220000|2023-02-02|15/12/2022|0.565|0.5225|1240000000|1130000000
2023-02-18 18:43:53|05713|948805|EPA 0NM7||||||27|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||264000000
2023-02-18 18:43:55|05714|52216|IR AIBRF|11.21B|11210000000|4.100|8,207|41.38%|0||
2023-02-18 18:43:58|05715|948855|BIT 0NVQ|4B|4000000000|21.59|21,032|8.44%|27|2023-05-12|15/03/2023|||||2023-03-29|15/12/2022||||1020000000
2023-02-18 18:44:02|05716|948544|BS 0GWL||||||27|2023-04-26|15/03/2023||3.5||9780000000|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000
2023-02-18 18:44:04|05717|1166999|LON BUR|1.8B|1800000000|8.25|199,215|-12.97%|6|2023-05-31|15/03/2023||0.35||128800000|2023-03-15|15/12/2022||0.28||149800000
2023-02-18 18:44:07|05718|985177|LON GROW||||||26|2023-06-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 18:44:10|05719|18946|BIT ERG||||||34|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||184000000
2023-02-18 18:44:13|05720|27787|LON LIO||||||15|2023-06-20|15/03/2023||2.40|||2022-11-29|15/09/2022|0.2|53.80|116800000|106200000
2023-02-18 18:44:20|05721|568|CSE SYDB|19.25B|19250000000|340.6|104,298|44.69%|39|2023-05-03|15/03/2023||7.9||1400000000|2023-03-01|15/12/2022||10.5||1530000000
2023-02-18 18:44:23|05722|28180|LON BREE|1.2B|1200000000|70.70|2,260,581|-19.93%|23|2023-03-08|15/12/2022||||699000000|2022-11-25|15/09/2022||||
2023-02-18 18:44:27|05723|948920|BME 0OIQ|2.62B|2620000000|10.08|341,481|-12.27%|27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.136||1890000000
2023-02-18 18:44:29|05724|948705|EBR 0MFW||||||0||
2023-02-18 18:44:32|05725|948541|BS 0GW3||||||27|2023-05-11|15/03/2023||1.28||528640000|2023-02-16|15/12/2022|1.08|1.15|490100000|540970000
2023-02-18 18:44:35|05726|948921|CSE 0OJA|16.42B|16420000000|289.60|70,366|35.87%|27|2023-05-11|15/03/2023||3.17||5820000000|2023-02-22|15/12/2022||2.58||6260000000
2023-02-18 18:44:38|05727|949772|ST TROAX|13.62B|13620000000|226.50|68,790|-12.72%|16|2023-04-26|15/03/2023||0.14||63600000|2023-02-10|15/12/2022|0.12|0.18|65300000|65300000
2023-02-18 18:44:41|05728|948917|OL 0OGK|37.06B|37060000000|128.35|225,079|104.41%|0||
2023-02-18 18:44:43|05729|26054|ST BIOT|11.01B|11010000000|167.10|90,781|1.52%|32|2023-04-27|15/03/2023||1.1||418100000|2023-02-15|15/12/2022|1.1|1.46|384000000|422450000
2023-02-18 18:44:46|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|0%|0||
2023-02-18 18:44:49|05731|942503|LON GAMA|1.14B|1140000000|1,170.00|255,773|-24.03%|15|2023-03-20|15/12/2022||38.00||245850000|2022-09-05|15/06/2022|0.32||234700000|230400000
2023-02-18 18:44:52|05732|948926|BIT 0RPV||||||27|2023-05-09|15/03/2023|||||2023-03-02|15/12/2022||0.25||900000000
2023-02-18 18:44:55|05733|948862|BIT 0NWJ|2.02B|2020000000|4.468|9,721|6.79%|27|2023-05-09|15/03/2023|||||2023-02-07|15/12/2022|||312500000|339000000
2023-02-18 18:45:06|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2023-02-18 18:45:09|05735|29884|BIT SES||||||26|2023-03-11|15/01/2023|||||2022-12-19|15/10/2022|2.5||641800000|576500000
2023-02-18 18:45:11|05736|948710|CSE 0MGC||||||0||
2023-02-18 18:45:14|05737|948569|BS 0H9P||||||27|2023-04-27|15/03/2023||3.93||4760000000|2023-01-26|15/12/2022|8.56|13.46|5560000000|5560000000
2023-02-18 18:45:18|05738|9219|VIE CAIV||||||38|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|0.55||44660000|
2023-02-18 18:45:21|05739|26063|ST CATE||||||27|2023-04-27|15/03/2023||5.07||432100000|2023-02-22|15/12/2022||4.03||397580000
2023-02-18 18:45:24|05740|1162564|ST EPROb|15.53B|15530000000|54.00|271,557|-6.41%|17|2023-04-25|15/03/2023||0.5888||2600000000|2023-01-31|15/12/2022|0.71|0.7616|3040000000|2920000000
2023-02-18 18:45:27|05741|1056273|VIE LENV|1.86B|1860000000|70.0000|472|-33.21%|27|2023-05-03|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 18:45:30|05742|945662|EBR EURN||||||33|2023-05-11|15/03/2023||0.6058||274740000|2023-02-02|15/12/2022|1.16|0.65|368070000|306660000
2023-02-18 18:45:33|05743|26258|CSE DFDS|15.58B|15580000000|272.4|77,548|-12.97%|39|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|6.26|6.08|6540000000|6190000000
2023-02-18 18:45:37|05744|948936|EBR 0OQJ|2.12B|2120000000|40.44|22,964|-2.79%|26|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 18:45:40|05745|989987|OL 0GF6||||||27|2023-05-11|15/03/2023||-0.005||8730000000|2023-02-08|15/12/2022|3.63|3.07|10840000000|10840000000
2023-02-18 18:45:43|05746|955678|ST PANDXb||||||28|2023-04-26|15/03/2023||2.15||1470000000|2023-02-09|15/12/2022|2.6|2.55|1620000000|1660000000
2023-02-18 18:45:46|05747|992767|LON BIFF|1.25B|1250000000|410.00|1,809,219|16.64%|25|2023-03-01|15/12/2022|||||2022-12-15|15/09/2022||||648700000
2023-02-18 18:45:49|05748|989874|OL 0J1N|9.74B|9740000000|97.14|8,836|-12.33%|27|2023-05-11|15/03/2023||2.81||1310000000|2023-02-09|15/12/2022|3|2.9|1320000000|1310000000
2023-02-18 18:45:53|05749|948801|VIE 0NKL|4.73B|4730000000|7.14|53,741|-9.04%|27|2023-04-25|15/03/2023|||||2023-02-14|15/12/2022|0.2||1340000000|1290000000
2023-02-18 18:45:57|05750|26417|HE KEMIRA|2.62B|2620000000|17.14|115,965|41.3%|39|2023-04-25|15/03/2023||0.3262||855190000|2023-02-10|15/12/2022|0.53|0.343|968000000|951030000
2023-02-18 18:46:00|05751|989695|OL 0JWO||||||27|2023-04-27|15/03/2023||1.12||11130000000|2023-02-09|15/12/2022|2.69|2.69|13950000000|13950000000
2023-02-18 18:46:03|05752|948486|BIT 0DHJ|2.55B|2550000000|6.67|76,414|0.15%|23|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-18 18:46:06|05753|961787|EBR XIOR||||||24|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022|6.2||113100000|
2023-02-18 18:46:09|05754|948840|BME 0NRN|3.44B|3440000000|29.23|5,497|-2.08%|25|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 18:46:12|05755|948875|BME 0NYH||||||27|2023-04-26|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 18:46:15|05756|6799|LON CWR||||||18|2023-03-15|15/12/2022||-13.30||11140000|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000
2023-02-18 18:46:18|05757|26136|ST MYCR||||||39|2023-04-27|15/03/2023||1.72||1220000000|2023-02-10|15/12/2022|2.56|5.1|1500000000|1570000000
2023-02-18 18:46:21|05758|955651|SIX VZN||||||25|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 18:46:25|05759|948530|EBR 0GAF||||||27|2023-04-27|15/03/2023||0.77||654460000|2023-02-20|15/12/2022||-1.61||681350000
2023-02-18 18:46:27|05760|1168296|LON BYIT||||||6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2023-02-18 18:46:30|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-21.69%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2023-02-18 18:46:34|05762|28351|LON LTGL|1.08B|1080000000|136.60|1,100,105|-20.95%|15|2023-04-24|15/12/2022||4.84||313670000|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000
2023-02-18 18:46:36|05763|1162559|LON AAF|4.83B|4830000000|128.50|2,977,529|-15.13%|0||
2023-02-18 18:46:38|05764|25967|HE UPNRF||||||0||
2023-02-18 18:46:41|05765|948668|EBR 0KDK|2.4B|2400000000|22.890|29,973|0%|23|2023-04-19|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-18 18:46:49|05766|948572|BME 0HA9||||||27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.3023||1060000000
2023-02-18 18:46:52|05767|989774|BIT 0RIE|2.22B|2220000000|4.09|19,807|-1.68%|27|2023-05-11|15/03/2023||-0.0426||149880000|2023-03-15|15/12/2022||0.0104||219490000
2023-02-18 18:46:56|05768|26445|HE REG1V|981.65M|981650000|36.88|22,537|-11.94%|29|2023-04-27|15/03/2023||0.184||23240000|2023-02-09|15/12/2022|0.21|0.215|28300000|28300000
2023-02-18 18:47:00|05769|577|HE METSB|2.87B|2870000000|8.095|377,268|-14.34%|38|2023-04-27|15/03/2023||0.226||631170000|2023-02-09|15/12/2022|0.23|0.2325|600000000|638460000
2023-02-18 18:47:02|05770|960701|AS INTER||||||26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-18 18:47:05|05771|1170366|LON ATG|874.16M|874160000|703.00|234,414|-22.75%|4|2022-12-01|15/09/2022|-0.08||62110000||2022-05-19|15/03/2022|0.03||57740000|54000000
2023-02-18 18:47:09|05772|989972|BIT 0RG1|1.64B|1640000000|8.22|27,099|8.44%|24|2023-03-22|15/12/2022||||209400000|2022-11-03|15/09/2022|||173500000|174300000
2023-02-18 18:47:12|05773|948499|ETR 0E6Y||||||27|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||0.3325||1020000000
2023-02-18 18:47:16|05774|1006171|BIT BFF|1.8B|1800000000|9.715|701,260|31.73%|25|2023-05-10|15/03/2023|||||2023-02-09|15/12/2022|0.2166|0.2166|121200000|96000000
2023-02-18 18:47:19|05775|6866|LON GCC|587.26M|587260000|148.80|837,595|-30.47%|17|2023-05-17|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-18 18:47:22|05776|992975|ST BICO|6.29B|6290000000|89.20|688,351|-42.49%|25|2023-05-04|15/03/2023||||552300000|2023-02-22|15/12/2022||-0.025||710350000
2023-02-18 18:47:25|05777|948913|BS 0OFP||||||27|2023-04-26|15/03/2023||0.74||10710000000|2023-01-31|15/12/2022|4.13|3.89|16020000000|15750000000
2023-02-18 18:47:29|05778|32232|BME CIEA|3.23B|3230000000|27.040|68,279|3.13%|34|2023-04-26|15/03/2023|||||2023-02-27|15/12/2022||||992960000
2023-02-18 18:47:32|05779|942431|BIT ANIM||||||28|2023-05-05|15/03/2023||0.1166|||2023-02-06|15/12/2022|0.1189|0.1068|86100000|83700000
2023-02-18 18:47:35|05780|958919|ST HTRO|26.28B|26280000000|129.45|1,465,585|79.79%|27|2023-04-27|15/03/2023||0.6||1960000000|2023-02-09|15/12/2022|0.64|0.9494|1800000000|1800000000
2023-02-18 18:47:40|05781|1013395|BME UNI|3.13B|3130000000|1.181|7,752,526|17.75%|25|2023-05-03|15/03/2023||||1741000000|2023-01-31|15/12/2022|0.01|0.03|340200000|359000000
2023-02-18 18:47:43|05782|32244|BME ZOT||||||36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2023-02-18 18:47:47|05783|948985|BME 0QTZ||||||27|2023-05-09|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 18:47:50|05784|7350|LON REDD|962.7M|962700000|420.00|452,212|6.87%|20|2022-12-07|15/10/2022|0.34||696300000||2022-07-06|15/04/2022|0.18||630600000|
2023-02-18 18:47:53|05785|948664|BS 0KBQ|11.84B|11840000000|34.03|51,274|-32.73%|25|2023-04-27|15/03/2023||0.41||7620000000|2023-02-13|15/12/2022|-0.1|-0.055|8200000000|8200000000
2023-02-18 18:47:56|05786|29887|BIT MOL|1.11B|1110000000|29.540|11,121|-21.02%|30|2023-05-15|15/03/2023|||||2023-03-15|15/12/2022||||31900000
2023-02-18 18:47:59|05787|989924|CSE 0O0N|13.04B|13040000000|554.50|834|-4.97%|27|2023-05-04|15/03/2023|||||2023-03-03|15/12/2022||||7900000000
2023-02-18 18:48:02|05788|948673|ST 0KII||||||27|2023-04-26|15/03/2023||2.8||28950000000|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000
2023-02-18 18:48:04|05789|1174544|ST CINT||||||5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2023-02-18 18:48:09|05790|961782|ST SFRG|10.49B|10490000000|20.42|2,660,778|-33.91%|27|2023-05-03|15/03/2023||0.5743||1810000000|2023-02-15|15/12/2022|0.72|0.7567|1780000000|1810000000
2023-02-18 18:48:11|05791|1172313|OL KAHOTNOK|9.12B|9120000000|19.50|17,643|-34.17%|0||
2023-02-18 18:48:15|05792|948876|ELI 0RJN|3.13B|3130000000|0.21|8,013,151|10.53%|27|2023-05-08|15/03/2023|||||2023-02-27|15/12/2022||0.0078||806920000
2023-02-18 18:48:18|05793|989714|ST 0RQ2|13.14B|13140000000|142.30|12,796|8.42%|27|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-18 18:48:21|05794|44421|LON JUSTJ||||||29|2023-03-16|15/12/2022||0.121|||2022-11-30|15/09/2022||||
2023-02-18 18:48:25|05795|42776|LON CEE|1.9B|1900000000|1.660|49,333|0.61%|34|2023-04-20|15/03/2023|||||2023-03-16|15/12/2022||0.0902||316510000
2023-02-18 18:48:28|05796|26108|ST HMSN|20.06B|20060000000|429.20|51,059|5.45%|28|2023-04-18|15/03/2023||2.68||662330000|2023-01-26|15/12/2022|3.22|3.22|764000000|662660000
2023-02-18 18:48:31|05797|948845|VIE 0NTM||||||27|2023-05-12|15/03/2023||0.4397||611850000|2023-03-15|15/12/2022||0.6038||689880000
2023-02-18 18:48:34|05798|997109|LON LXIL|2B|2000000000|116.60|4,449,891|-14.77%|16|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|-0.02||75500000|
2023-02-18 18:48:37|05799|948989|BME 0QWA||||||27|2023-05-05|15/03/2023|||||2023-02-08|15/12/2022|||398000000|379370000
2023-02-18 18:48:40|05800|1172943|BME LDA|1.06B|1060000000|0.9795|1,056,550|-37.41%|10|2023-03-01|15/12/2022||0.015||236800000|2022-11-30|15/09/2022|0.0131|0.0131|236000000|236000000
2023-02-18 18:48:44|05801|989701|OL 0DNW|19.46B|19460000000|96.40|20,646|-24.69%|27|2023-05-16|15/03/2023||2.76||8720000000|2023-02-21|15/12/2022||1.88||8000000000
2023-02-18 18:48:47|05802|33695|EBR GIMBb|1.18B|1180000000|43.25|14,234|-19.31%|22|2023-05-17|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 18:48:49|05803|948867|BIT 0RPI||||||24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2023-02-18 18:48:52|05804|7126|LON OXB||||||28|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||-25.84||66490000
2023-02-18 18:48:56|05805|6699|LON MTO|1.06B|1060000000|80.40|1,923,216|33.55%|29|2023-06-07|15/03/2023|||||2023-01-26|15/12/2022|||1010000000|
2023-02-18 18:48:58|05806|1054857|OL CRAYN|9.4B|9400000000|105.40|210,896|-41.12%|26|2023-05-10|15/03/2023||0.5||1380000000|2023-02-14|15/12/2022|1.41|0.99|1510000000|1510000000
2023-02-18 18:49:02|05807|8809|HE SANOMA||||||38|2023-04-04|15/03/2023||-0.1738||216620000|2023-02-10|15/12/2022|-0.08|-0.0892|259850000|268700000
2023-02-18 18:49:05|05808|1084278|SIX 0SE5||||||0||
2023-02-18 18:49:13|05809|28054|LON SMSS|1.16B|1160000000|870.00|228,420|21.17%|18|2023-03-13|15/12/2022|||||2022-09-12|15/06/2022|0.03||62680000|
2023-02-18 18:49:17|05810|989961|CSE 0RES|10.31B|10310000000|118.80|10,632|-20.91%|27|2023-05-24|15/03/2023||4.01||1990000000|2023-03-09|15/12/2022||3.86||2210000000
2023-02-18 18:49:21|05811|1024183|BME SEYMF||||||5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2023-02-18 18:49:24|05812|1010690|ST SDIPb|10.24B|10240000000|270.800|64,885|-26.81%|25|2023-05-04|15/03/2023||2.70||1010000000|2023-02-10|15/12/2022|2.8|3.94|1020000000|1020000000
2023-02-18 18:49:29|05813|6829|LON RCH|295.4M|295400000|94.60|1,161,322|-60%|33|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022||||600100000
2023-02-18 18:49:34|05814|989812|EPA 0IUJ||||||26|2023-04-20|15/03/2023||||102000000|2023-03-01|15/12/2022||||234650000
2023-02-18 18:49:37|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|13.55%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-18 18:49:40|05816|29948|BIT TIP|1.31B|1310000000|7.790|118,702|-11.88%|32|2023-05-12|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 18:49:43|05817|968981|LON PRSMB||||||21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2023-02-18 18:49:46|05818|948546|BS 0GXJ|9.81B|9810000000|79.64|11,400|-36.94%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2023-02-18 18:49:48|05819|1141818|IR UPR|816.75M|816750000|304.500|17,684|-1.46%|0||
2023-02-18 18:49:51|05820|949753|ST BUFAB||||||27|2023-04-20|15/03/2023||4.29||2150000000|2023-02-09|15/12/2022|3.31|3.49|2070000000|2090000000
2023-02-18 18:49:54|05821|948903|BME 0O9B|1.59B|1590000000|8.67|41,402|-18.36%|27|2023-05-08|15/03/2023||||238220000|2023-02-20|15/12/2022||0.23||220670000
2023-02-18 18:49:58|05822|963042|F ATSV|1.2B|1200000000|31.70|10,992|-38.07%|26|2023-06-08|15/03/2023||-0.675||407350000|2023-02-02|15/12/2022|-0.71|-0.3825|432500000|441500000
2023-02-18 18:50:01|05823|948704|EBR 0MFT||||||21|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-18 18:50:05|05824|1159368|LON N91|1.85B|1850000000|204.20|553,125|-21.88%|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
2023-02-18 18:50:09|05825|13056|VIE VIGR|3.3B|3300000000|25.700|39,094|0.19%|38|2023-03-15|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-18 18:50:12|05826|949768|ST PLAZb||||||27|2023-04-19|15/03/2023||1.6||370200000|2023-01-27|15/12/2022|1.1|1.3|308000000|308000000
2023-02-18 18:50:16|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|0%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2023-02-18 18:50:19|05828|6560|LON MGNS|759.44M|759440000|1,658.00|35,053|-23.59%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2023-02-18 18:50:26|05829|942521|ST GRANG|9.39B|9390000000|88.15|158,285|-25.3%|28|2023-04-27|15/03/2023||1.75||5870000000|2023-01-26|15/12/2022|0.48|0.5167|5370000000|5370000000
2023-02-18 18:50:29|05830|955872|AS FLOW|1.04B|1040000000|23.98|115,528|-16.56%|29|2023-04-21|15/03/2023||0.4172||86760000|2023-02-09|15/12/2022|2.92|0.41|458700000|85090000
2023-02-18 18:50:32|05831|1159419|HE MUSTI||||||17|2023-05-04|15/03/2023||0.1533||99670000|2023-01-31|15/12/2022|0.21|0.22|110400000|107970000
2023-02-18 18:50:34|05832|948765|OL 0MSJ|22.39B|22390000000|179.80|85,504|90.79%|0||
2023-02-18 18:50:38|05833|994313|NASDAQ GOGLTNOK||||||27|2023-05-31|15/03/2023||-0.1979||1090000000|2023-02-16|15/12/2022|3.49|2.23|1860000000|1850000000
2023-02-18 18:50:42|05834|32178|BME ROVI||||||34|2023-05-10|15/03/2023|||||2023-02-21|15/12/2022||||224000000
2023-02-18 18:50:44|05835|1073139|ST BHGF|2.52B|2520000000|14.08|1,763,914|-84.4%|25|2023-04-27|15/03/2023||-0.06||2940000000|2023-01-27|15/12/2022|-1.2|0.01|3310000000|3310000000
2023-02-18 18:50:47|05836|1055079|IR GLV|594.61M|594610000|0.99|140,744|-19.84%|0||
2023-02-18 18:50:51|05837|7018|BIT WBD|1.69B|1690000000|1.718|1,672,380|-6.93%|36|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 18:50:54|05838|989757|BIT 0N4I|1.33B|1330000000|17.88|2,107|13.02%|22|2023-05-11|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-18 18:50:57|05839|977689|HE TOKMAN||||||27|2023-04-28|15/03/2023||-0.0483||236170000|2023-02-10|15/12/2022|0.4584|0.4475|339000000|339000000
2023-02-18 18:51:00|05840|26053|ST BIOGb|10.04B|10040000000|99.7|137,883|5.84%|35|2023-05-05|15/03/2023||0.855||314050000|2023-02-03|15/12/2022|1.4|1.4|274000000|274000000
2023-02-18 18:51:03|05841|948943|BIT 0P52|2.91B|2910000000|17.54|8,539|-11.59%|27|2023-04-20|15/03/2023||0.16||298360000|2023-03-02|15/12/2022||-0.0111||337660000
2023-02-18 18:51:06|05842|23597|BIT ACEm|3.02B|3020000000|14.38|10,192|-13.22%|32|2023-05-09|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 18:51:09|05843|1010841|ST MTRS|18.02B|18020000000|99.0000|532,292|51.03%|25|2023-04-21|15/03/2023||1.06||2730000000|2023-02-09|15/12/2022|0.825|1.13|3010000000|2760000000
2023-02-18 18:51:12|05844|1081634|BIT CRLI|2.57B|2570000000|25.75|27,166|14.19%|24|2023-05-12|15/03/2023||0.18||152900000|2023-03-09|15/12/2022||0.11||120180000
2023-02-18 18:51:15|05845|989910|ELI 0KBT|1.7B|1700000000|2.535|175,544|1%|27|2023-04-27|15/03/2023|||||2023-03-07|15/12/2022||0.05||215000000
2023-02-18 18:51:19|05846|7064|AS ECMPA|1.23B|1230000000|23.36|54,670|2.16%|32|2023-05-05|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 18:51:22|05847|989780|VIE 0EEI||||||22|2023-02-21|15/12/2022|||||2022-12-15|15/09/2022||||
2023-02-18 18:51:26|05848|989950|CSE 0JH4||||||27|2023-05-03|15/03/2023||2.8||1040000000|2023-02-09|15/12/2022|4.23|3.59|1340000000|1200000000
2023-02-18 18:51:30|05849|1056296|VIE UNIQ|2.44B|2440000000|7.9500|1,771|-1.49%|26|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-18 18:51:33|05850|989777|OL 0RAI|11.8B|11800000000|72.55|40,319|17.64%|27|2023-04-27|15/03/2023||0.2127||1830000000|2023-02-02|15/12/2022|2.62|2.34|3030000000|2960000000
2023-02-18 18:51:36|05851|989784|BME 0K9H||||||22|2023-05-01|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-18 18:51:40|05852|964568|ETR AR4G|432.77M|432770000|16.14|108,119|-40.57%|30|2023-05-11|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-18 18:51:42|05853|949103|IR HBRN||||||0||
2023-02-18 18:51:44|05854|995934|LON DEC|1.01B|1010000000|104.10|1,891,087|-8.2%|14|2023-03-21|15/12/2022|||||2022-11-14|15/09/2022||||
2023-02-18 18:51:47|05855|1123217|BIT ILTY|572.78M|572780000|6.8900|260,502|-46.71%|18|2023-05-10|15/03/2023|||||2023-02-10|15/12/2022|0.52||92100000|90550000
2023-02-18 18:51:49|05856|1024305|BME PHMMF||||||5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2023-02-18 18:51:54|05857|985189|ST SECARE||||||26|2023-04-28|15/03/2023||0.175||516500000|2023-02-16|15/12/2022|0.185|0.363|497400000|532150000
2023-02-18 18:51:58|05858|6788|LON CHG|819.87M|819870000|287.00|675,489|10.17%|32|2023-06-06|15/04/2023||9.05|||2023-03-29|15/01/2023||||
2023-02-18 18:52:01|05859|942380|LON SPI|947.08M|947080000|235.00|584,428|3.52%|20|2023-03-02|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2023-02-18 18:52:04|05860|28689|LON NCCG||||||18|2023-05-03|15/02/2023|||||2023-02-02|15/11/2022|0.02||176600000|
2023-02-18 18:52:06|05861|1080046|LON TM17|622.1M|622100000|425.00|292,436|-34.11%|12|2023-03-28|15/12/2022|||||2022-09-12|15/06/2022|0.06||53250000|
2023-02-18 18:52:09|05862|1009008|IR DLTTF||||||0||
2023-02-18 18:52:12|05863|15203|EBR CFEB||||||31|2023-05-18|15/03/2023|||||2023-03-01|15/12/2022||||582000000
2023-02-18 18:52:15|05864|6775|LON KLR|575.62M|575620000|788.00|130,164|-4.6%|27|2023-05-17|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-18 18:52:19|05865|40129|LON CLINC||||||18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2023-02-18 18:52:22|05866|26128|ST KNOW||||||33|2023-05-03|15/03/2023||4.48||1960000000|2023-02-07|15/12/2022|4.31|4.31|1970000000|1970000000
2023-02-18 18:52:25|05867|989808|EPA 0QAG|1.65B|1650000000|290.00|108|-13.82%|24|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|
2023-02-18 18:52:28|05868|948915|BME 0OFU||||||27|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||1410000000
2023-02-18 18:52:31|05869|1177648|SIX MEDX|720.09M|720090000|17.56|56,608|-50.78%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2023-02-18 18:52:34|05870|943384|ST PCELL||||||25|2023-05-09|15/03/2023|||||2023-02-09|15/12/2022|0.07||102000000|
2023-02-18 18:52:38|05871|26046|ST BEIAb||||||35|2023-04-27|15/03/2023||||1639000000|2023-02-15|15/12/2022|1.53|2.58|1460000000|1510000000
2023-02-18 18:52:41|05872|989887|CSE 0REQ|5.62B|5620000000|294.25|2,011|6.23%|26|2023-02-24|15/12/2022|||||2022-12-16|15/09/2022|8.3|7.8|5200000000|4890000000
2023-02-18 18:52:44|05873|989994|CSE 0NZU||||||26|2023-05-17|15/03/2023|||||2023-03-09|15/12/2022||-6.17||14770000
2023-02-18 18:52:47|05874|989811|ST 0QXM|6.99B|6990000000|119.25|21,659|-22.82%|27|2023-04-25|15/03/2023||1.07||1920000000|2023-02-07|15/12/2022|4.11|3.4|2610000000|2430000000
2023-02-18 18:52:50|05875|1165547|OL ACCA||||||12|2023-05-02|15/03/2023|||||2023-02-15|15/12/2022|-0.07|-0.08|239000000|210000000
2023-02-18 18:52:52|05876|1072227|ST CIBUS|6.9B|6900000000|142.75|135,557|-44.71%|16|2023-05-10|15/03/2023||||30000000|2023-02-23|15/12/2022||0.4131||29370000
2023-02-18 18:52:55|05877|989760|ST 0GTM||||||27|2023-04-28|15/03/2023||1.5||606470000|2023-02-14|15/12/2022|-0.8|1.5|568000000|569100000
2023-02-18 18:52:58|05878|989834|ST 0IHM|23.34B|23340000000|184.30|32,829|-13.92%|27|2023-04-14|15/03/2023||1.77||705250000|2023-02-02|15/12/2022|2.5|2.34|672000000|670830000
2023-02-18 18:53:02|05879|963647|VIE SIAG|1.07B|1070000000|15.38|946|-32.84%|25|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-18 18:53:05|05880|989820|EBR 0QV7||||||22|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-18 18:53:08|05881|7061|F AO1B|1.54B|1540000000|57.450|113|-0.43%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2023-02-18 18:53:10|05882|945695|ST DUST||||||27|2023-03-29|15/02/2023||1.29||6350000000|2023-01-11|15/11/2022|0.9|1.43|6640000000|6460000000
2023-02-18 18:53:14|05883|948529|BME 0G9W||||||27|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 18:53:17|05884|15256|EBR RETE||||||23|2023-02-20|15/12/2022||||86000000|2022-11-21|15/09/2022|7.72||31100000|
2023-02-18 18:53:21|05885|1076601|OL 0SFN||||||22|2023-04-28|15/03/2023||0.9667||9360000000|2023-02-08|15/12/2022|1.41|1.8|10390000000|9600000000
2023-02-18 18:53:24|05886|948972|EBR 0QF5||||||27|2023-05-04|15/03/2023||0.2719||1070000000|2023-02-23|15/12/2022||0.2348||1330000000
2023-02-18 18:53:27|05887|27760|LON AMSU||||||29|2023-03-15|15/12/2022||5.70||63700000|2022-11-30|15/09/2022||||
2023-02-18 18:53:30|05888|976461|LON FORT||||||15|2023-03-08|15/12/2022||||221000000|2022-07-28|15/06/2022|0.16||222800000|221000000
2023-02-18 18:53:34|05889|1073019|HE HARVIA|402.22M|402220000|21.54|68,897|-41.78%|24|2023-05-04|15/03/2023||0.33||40920000|2023-02-09|15/12/2022|0.29|0.27|38100000|38730000
2023-02-18 18:53:37|05890|6890|AS FUGR||||||33|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||0.18||471000000
2023-02-18 18:53:40|05891|948633|ELI 0J1Z|2.17B|2170000000|4.25|47,259|21.08%|27|2023-05-10|15/03/2023||0.08||382340000|2023-03-02|15/12/2022||0.0413||403000000
2023-02-18 18:53:43|05892|958982|ST XVIVO||||||27|2023-04-24|15/03/2023||0.46||123000000|2023-01-26|15/12/2022|0.135|0.00|132000000|131750000
2023-02-18 18:53:46|05893|1050738|LON WHRW||||||19|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 18:53:49|05894|940774|LON TRMR||||||16|2023-05-16|15/03/2023||0.0854||87340000|2023-03-15|15/12/2022||0.1589||103150000
2023-02-18 18:53:51|05895|1162800|BIT GVS||||||18|2023-05-09|15/03/2023|||||2023-03-22|15/12/2022||0.19||122630000
2023-02-18 18:53:56|05896|26378|HE AKTIA||||||29|2023-05-11|15/03/2023||0.2161||68610000|2023-02-20|15/12/2022||0.2066||64090000
2023-02-18 18:53:59|05897|989677|BME 0HA8|2.52B|2520000000|43.25|440|-10.46%|23|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 18:54:02|05898|298|LON PFD|963.71M|963710000|112.00|927,901|-1.58%|34|2023-05-16|15/03/2023|||||2023-01-19|15/12/2022|||314300000|
2023-02-18 18:54:04|05899|993275|LON CSH|382.63M|382630000|63.10|1,724,439|-27.22%|11|2022-12-06|15/09/2022|0.07||27790000||2022-06-30|15/03/2022|0.04||25920000|
2023-02-18 18:54:08|05900|989732|BME 0RKF||||||25|2023-04-26|15/03/2023|||||2023-03-02|15/12/2022||||939000000
2023-02-18 18:54:11|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|16.38%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2023-02-18 18:54:13|05902|1177463|ETR VTSCn||||||12|2023-05-12|15/03/2023|||||2023-02-23|15/12/2022||1.61||2390000000
2023-02-18 18:54:17|05903|948600|EBR 0HNZ|1.08B|1080000000|14.87|78,392|-4.37%|22|2023-04-13|15/03/2023|||||2023-02-09|15/12/2022|||184800000|184800000
2023-02-18 18:54:20|05904|948688|AS 0LO9||||||0||
2023-02-18 18:54:23|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
2023-02-18 18:54:27|05906|940904|LON VCP||||||29|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.4||776100000|
2023-02-18 18:54:30|05907|954908|ST COOR||||||28|2023-04-26|15/03/2023||1.21||3009000000|2023-02-09|15/12/2022|0.6|1.19|3090000000|3120000000
2023-02-18 18:54:34|05908|942711|BIT TNXT|1.12B|1120000000|24.500|44,962|-18.6%|26|2023-05-10|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 18:54:38|05909|15254|EBR RECT||||||27|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||||268000000
2023-02-18 18:54:40|05910|1006463|LON ALPH||||||14|2023-03-14|15/12/2022|||||2022-08-30|15/06/2022|0.32||46140000|
2023-02-18 18:54:43|05911|948745|BME 0MKO||||||27|2023-05-10|15/03/2023|||||2023-02-27|15/12/2022||0.0359||389810000
2023-02-18 18:54:46|05912|32424|LON EMISG|1.18B|1180000000|1,860.00|411,734|48.09%|19|2023-03-15|15/12/2022|||||2022-09-07|15/06/2022|0.19||87270000|
2023-02-18 18:54:49|05913|7464|AS VLAN||||||29|2023-02-23|15/12/2022||0.75||273000000|2022-11-04|15/09/2022||||
2023-02-18 18:54:53|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|28.78%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2023-02-18 18:54:55|05915|28365|LON GGPL|390.41M|390410000|7.740|13,941,544|-42.24%|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022|-0|||
2023-02-18 18:54:58|05916|1166927|OL VACC||||||14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2023-02-18 18:55:02|05917|994376|ST SVOLb|6.93B|6930000000|67.82|133,172|4.82%|24|2023-03-10|15/02/2023|||||2022-12-13|15/11/2022|0.7||83700000|
2023-02-18 18:55:05|05918|29838|BIT EMBI|2.8B|2800000000|8.230|237,074|13.99%|39|2023-05-09|15/03/2023|||||2023-02-06|15/12/2022|||431000000|431000000
2023-02-18 18:55:08|05919|954889|LON CRN||||||14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2023-02-18 18:55:11|05920|29836|BIT ELEN||||||32|2023-05-15|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 18:55:15|05921|29867|BIT ITMI|1.03B|1030000000|24.50|10,053|-19.9%|34|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 18:55:19|05922|989750|ELI 0O7J|1.27B|1270000000|9.53|9,308|-7.12%|22|2023-05-15|15/03/2023||0.21||267000000|2023-02-22|15/12/2022||0.12||228930000
2023-02-18 18:55:21|05923|1031738|LON KETL|216.52M|216520000|99.30|1,667,871|-57.92%|15|2023-03-29|15/12/2022|||||2022-09-20|15/06/2022|0.04||50690000|
2023-02-18 18:55:24|05924|949054|LON CLG||||||15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2023-02-18 18:55:27|05925|1052374|CSE NLFSK|3.53B|3530000000|129.600|16,824|-39.58%|24|2023-05-17|15/03/2023|||||2023-02-23|15/12/2022||0.55||284700000
2023-02-18 18:55:31|05926|989857|BIT 0QEP||||||27|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||933550000
2023-02-18 18:55:34|05927|6919|AS NSTEc|484.31M|484310000|24.25|24,887|-31.5%|28|2023-04-20|15/03/2023|||||2023-01-26|15/12/2022|-1.58||71310000|31000000
2023-02-18 18:55:37|05928|1010887|ST BOOZT||||||25|2023-04-27|15/03/2023||0.024||1250000000|2023-02-10|15/12/2022|1.99|1.87|2440000000|2420000000
2023-02-18 18:55:39|05929|28560|LON CRW|524.93M|524930000|1,480.0|87,671|-14.94%|13|2023-03-13|15/12/2022|||||2022-09-19|15/06/2022||||
2023-02-18 18:55:42|05930|28050|LON PCTN|426.9M|426900000|78.00|493,538|-22.77%|15|2023-05-24|15/03/2023|||||2022-11-08|15/09/2022|-0.02||25070000|
2023-02-18 18:55:46|05931|29878|BIT MARR|757.83M|757830000|11.36|57,255|-38.69%|38|2023-05-12|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 18:55:48|05932|28494|LON ALAPH|343.44M|343440000|63.60|5,044,694|-39.31%|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2023-02-18 18:55:52|05933|28641|LON RSTP|458.7M|458700000|330.00|219,547|-29.49%|19|2023-03-15|15/12/2022|||||2022-11-22|15/09/2022||||
2023-02-18 18:55:55|05934|26066|ST CEVI|5.26B|5260000000|220.50|17,295|-29.64%|29|2023-05-04|15/03/2023||1.38||204000000|2023-02-07|15/12/2022|1.38|1.54|152300000|186630000
2023-02-18 18:55:59|05935|6915|AS BAMN|696.09M|696090000|2.548|911,265|-11.47%|32|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022||||1650000000
2023-02-18 18:56:02|05936|989867|ST 0KIZ||||||27|2023-04-26|15/03/2023||2.71||2160000000|2023-02-10|15/12/2022|6.73|5.53|2820000000|2880000000
2023-02-18 18:56:05|05937|993187|ST SAGAd|11.87B|11870000000|26.8000|240,899|-14.79%|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2023-02-18 18:56:08|05938|26405|HE WITH|289.71M|289710000|1.657|517,448|-3.15%|32|2023-04-20|15/03/2023||-0.0288||36150000|2023-02-09|15/12/2022|-0.05|-0.0383|36400000|36170000
2023-02-18 18:56:11|05939|989788|EPA 0HV8||||||21|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 18:56:15|05940|6601|LON HFD|470.6M|470600000|216.20|857,677|-26.91%|18|2023-06-14|15/03/2023||||761000000|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000
2023-02-18 18:56:18|05941|28486|LON AVON||||||19|2023-05-22|15/03/2023|||||2022-12-13|15/09/2022||38.26||116780000
2023-02-18 18:56:23|05942|1017270|ST SEDANA||||||25|2023-04-27|15/03/2023||-0.22||33700000|2023-02-16|15/12/2022|-0.36|-0.1463|35900000|29980000
2023-02-18 18:56:26|05943|968983|LON WJG|252.01M|252010000|99.30|1,180,565|-59.47%|14|2023-01-25|15/09/2022|0.1||214100000||2022-05-17|15/03/2022|-0.05||193000000|
2023-02-18 18:56:30|05944|949086|LON ESP||||||15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2023-02-18 18:56:32|05945|1135895|CSE 0A1R||||||4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2023-02-18 18:56:35|05946|940860|LON FDEV||||||15|2023-01-19|15/11/2022|0.17||57120000||2022-09-06|15/05/2022|0.28||64920000|
2023-02-18 18:56:38|05947|1031111|OL SPOLS||||||25|2023-04-28|15/03/2023||3.8||1320000000|2023-02-10|15/12/2022|3.61|3.47|1330000000|1280000000
2023-02-18 18:56:41|05948|989813|IR 0QT8|621.73M|621730000|1.162|152,798|-24.25%|22|2023-02-24|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2023-02-18 18:56:45|05949|989898|OL 0JXF|11.7B|11700000000|142.70|7,321|27.18%|27|2023-04-28|15/03/2023||1.63||3380000000|2023-02-01|15/12/2022|7.55|5.14|1280000000|1090000000
2023-02-18 18:56:48|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|
2023-02-18 18:56:50|05951|989897|EBR 0MTK|534.2M|534200000|23.80|5,695|-13.14%|22|2023-05-04|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-18 18:56:53|05952|28261|LON DOTD||||||15|2023-03-01|15/12/2022|||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000
2023-02-18 18:56:55|05953|989722|OL 0DTI||||||22|2023-05-05|15/03/2023||16||4760000000|2023-02-20|15/12/2022||12.6||3350000000
2023-02-18 18:56:58|05954|948959|BME 0Q8P||||||27|2023-05-04|15/03/2023||0.05||1060000000|2023-02-28|15/12/2022||0.07||1090000000
2023-02-18 18:57:01|05955|989933|ST 0RD7||||||27|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022|0.53|1.01||5310000000
2023-02-18 18:57:05|05956|586|HE YIT|548.92M|548920000|2.62|343,817|-37.68%|38|2023-05-03|15/03/2023||0.01||492000000|2023-02-10|15/12/2022|0.13|0.128|779000000|780200000
2023-02-18 18:57:09|05957|943188|LON ERGO|592.54M|592540000|1,186.00|75,771|9.81%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2023-02-18 18:57:12|05958|955674|ST IVSO|9.71B|9710000000|216.50|48,976|76.16%|28|2023-04-05|15/03/2023||0.7||250300000|2023-02-13|15/12/2022|0.925|0.72|289100000|289200000
2023-02-18 18:57:14|05959|989761|CSE 0HDP||||||0||
2023-02-18 18:57:18|05960|948973|HE 0QFC|1.16B|1160000000|8.52|157,605|43.92%|27|2023-04-27|15/03/2023||0.0681||546330000|2023-02-09|15/12/2022|0.09|0.1374|682900000|629670000
2023-02-18 18:57:21|05961|989845|ST 0HDJ||||||27|2023-05-16|15/03/2023|||||2023-02-15|15/12/2022|||3900000000|3750000000
2023-02-18 18:57:24|05962|948793|BIT 0NE1|1.68B|1680000000|1.209|115,084|0%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2023-02-18 18:57:27|05963|948986|ST 0A37|13.11B|13110000000|96.30|7,508|73.83%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2023-02-18 18:57:31|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2023-02-18 18:57:35|05965|28232|LON FDPF||||||16|2023-05-08|15/02/2023||33.60|||2022-10-18|15/08/2022|0.03||147400000|
2023-02-18 18:57:38|05966|1090524|LON ARB|69.14M|69140000|15.40|12,333,047|-78.61%|14|2023-05-17|15/03/2023||-0.0189||16070000|2023-04-19|15/12/2022||-0.0184||13070000
2023-02-18 18:57:41|05967|6838|LON STEMS||||||30|2023-05-03|15/02/2023|||||2023-01-30|15/11/2022|0.16||867200000|
2023-02-18 18:57:43|05968|6763|LON HLCL|437.91M|437910000|356.00|82,403|-9.64%|16|2023-05-22|15/03/2023|||||2022-11-22|15/09/2022|0.14||20180000|
2023-02-18 18:57:48|05969|26009|BS NOBI|3.23B|3230000000|18.47|318,091|-57.72%|32|2023-04-27|15/03/2023||-0.0575||3740000000|2023-02-09|15/12/2022|-0.98|-0.825|3780000000|3830000000
2023-02-18 18:57:50|05970|958973|ST STORYb|3.43B|3430000000|44.61|287,128|-62.42%|25|2023-05-03|15/03/2023||-0.2995||827330000|2023-02-16|15/12/2022|-1.26|-0.119|867000000|851620000
2023-02-18 18:57:54|05971|26097|ST FINGb|1.29B|1290000000|3.04|9,040,672|-80.16%|28|2023-04-25|15/03/2023||0.2097||669720000|2023-01-26|15/12/2022|-1.48|0.1034|190300000|414170000
2023-02-18 18:57:58|05972|964907|ETR STOG_p||||||29|2023-05-17|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 18:58:01|05973|948980|ELI 0QIM|532.63M|532630000|3.71|36,564|-22.71%|27|2023-05-04|15/03/2023||0.09||226000000|2023-03-16|15/12/2022||0.09||244000000
2023-02-18 18:58:04|05974|32421|LON VLX||||||24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-18 18:58:07|05975|1163795|OL FLNG||||||27|2023-05-31|15/03/2023||0.696||91950000|2023-02-14|15/12/2022|1.02|0.83|97900000|95250000
2023-02-18 18:58:09|05976|948751|ELI 0ML0||||||23|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||0.03||2200000000
2023-02-18 18:58:12|05977|1072992|OL ELMRA|1.48B|1480000000|13.50|581,646|-62.48%|25|2023-05-10|15/03/2023||0.3||7710000000|2023-02-16|15/12/2022|-0.4|-0.4425|8520000000|7640000000
2023-02-18 18:58:15|05978|989941|AS 0MKM|716.7M|716700000|16.32|8,766|-33.11%|24|2023-04-20|15/03/2023|||||2023-02-01|15/12/2022||||692000000
2023-02-18 18:58:18|05979|994298|ST CREADa||||||24|2023-01-26|15/12/2022|6.17||891000000||2022-10-13|15/09/2022|-4.1||-607000000|
2023-02-18 18:58:21|05980|28057|LON JSG|487.81M|487810000|112.40|931,500|-30.01%|17|2023-03-06|15/12/2022||||95500000|2022-08-30|15/06/2022|0.01||176200000|84000000
2023-02-18 18:58:23|05981|968997|ST GARO|4.96B|4960000000|99.00|37,970|-39.04%|27|2023-05-03|15/03/2023||0.36||342000000|2023-02-23|15/12/2022||0.2773||350670000
2023-02-18 18:58:27|05982|989871|ST 0R8O||||||23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2023-02-18 18:58:29|05983|976471|BME DOMI||||||26|2023-05-09|15/03/2023|||||2023-02-23|15/12/2022||||280100000
2023-02-18 18:58:33|05984|15212|EBR ECONB|562.17M|562170000|3.020|38,817|-14.45%|33|2023-04-17|15/03/2023|||||2023-02-14|15/12/2022||||680000000
2023-02-18 18:58:36|05985|1173162|LON WIX||||||5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2023-02-18 18:58:39|05986|949736|OL AKSOA|20.56B|20560000000|42.26|1,097,416|47.97%|33|2023-05-04|15/03/2023||0.6878||11410000000|2023-02-08|15/12/2022|1.1|0.713|12500000000|11820000000
2023-02-18 18:58:41|05987|1006174|BME GEST|2.29B|2290000000|3.98|371,830|-0.95%|26|2023-05-09|15/03/2023|||||2023-02-27|15/12/2022||0.0875||2880000000
2023-02-18 18:58:44|05988|989800|OL 0GW8|8.37B|8370000000|75.17|45,415|-34.32%|27|2023-05-12|15/03/2023||0.5983||994430000|2023-02-16|15/12/2022|0.565|0.655|1650000000|1650000000
2023-02-18 18:58:48|05989|989843|CSE 0QFA||||||27|2023-05-31|15/03/2023||0.75||981500000|2023-02-08|15/12/2022|3.9|4.05|1400000000|1400000000
2023-02-18 18:58:50|05990|989769|SIX 0QJX|2.62B|2620000000|8.50|22,426|14.86%|0||
2023-02-18 18:58:53|05991|958836|LON OTB||||||15|2023-05-22|15/03/2023|||||2022-12-08|15/09/2022|0.063||144300000|
2023-02-18 18:58:56|05992|989762|VIE 0E64|1B|1000000000|102.30|3,989|12.11%|27|2023-06-15|15/03/2023||0.71|||2023-02-20|15/12/2022||0.93||
2023-02-18 18:59:00|05993|948850|BIT 0NV4||||||27|2023-05-10|15/03/2023|||||2023-03-13|15/12/2022||||261000000
2023-02-18 18:59:03|05994|989888|VIE 0MJ1||||||27|2023-04-28|15/03/2023|||||2023-02-23|15/12/2022||||545200000
2023-02-18 18:59:06|05995|948717|EPA 0MGL|1.8B|1800000000|14.29|69,494|-24.99%|27|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|||402600000|
2023-02-18 18:59:10|05996|985183|ST ACADE|5.15B|5150000000|48.52|156,094|-5.42%|27|2023-05-05|15/03/2023||1.83||4170000000|2023-02-02|15/12/2022|1.46|1.9|4040000000|4040000000
2023-02-18 18:59:13|05997|940911|LON CREI|407.35M|407350000|92.20|395,604|-11.52%|20|2023-04-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 18:59:15|05998|1122210|BS SASDF|312.26M|312260000|0.07|54,990|-41.67%|0||
2023-02-18 18:59:20|05999|948988|EBR 0QVQ||||||27|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||533500000
2023-02-18 18:59:23|06000|989720|ST 0RHA||||||27|2023-04-27|15/03/2023||0.98||3350000000|2023-02-02|15/12/2022|2.49|3.92|6160000000|5600000000
2023-02-18 18:59:27|06001|431|ELI NVGR|2.4B|2400000000|3.37|1,241,062|-3.99%|37|2023-05-10|15/03/2023||0.1418||635000000|2023-02-16|15/12/2022|0.17|0.1512|659500000|630750000
2023-02-18 18:59:29|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|
2023-02-18 18:59:33|06003|6904|AS TOM2||||||39|2023-04-14|15/03/2023||-0.09||122450000|2023-02-03|15/12/2022|-0.122|0.2101|139010000|119000000
2023-02-18 18:59:36|06004|6922|AS WEHA|596.3M|596300000|14.89|66,669|-14.38%|36|2023-04-21|15/03/2023|||||2023-02-09|15/12/2022|1.43||162700000|
2023-02-18 18:59:39|06005|52769|OL DTNOF||||||27|2023-05-11|15/03/2023||0.0933||284180000|2023-02-09|15/12/2022|0.04|0.065|338000000|338000000
2023-02-18 18:59:42|06006|989825|EPA 0F07|597.8M|597800000|28.75|5,046|-12.35%|26|2023-04-13|15/02/2023|||||2023-01-30|15/11/2022|||429100000|
2023-02-18 18:59:45|06007|15272|EBR TESB|2.76B|2760000000|32.65|19,996|-4.25%|34|2023-05-18|15/03/2023|||||2023-03-23|15/12/2022||||1023000000
2023-02-18 18:59:48|06008|6884|LON WINEW|86.11M|86110000|116.60|399,050|-73.35%|23|2023-06-21|15/03/2023|||||2022-12-07|15/09/2022|-0.01||165800000|
2023-02-18 18:59:51|06009|6940|AS PHAR||||||32|2023-03-15|15/12/2022||0.01||58290000|2022-10-27|15/09/2022||0.01||53040000
2023-02-18 18:59:54|06010|989674|EPA 0OK7||||||22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2023-02-18 18:59:57|06011|1081633|ST BETCO|10B|10000000000|183.60|40,565|4.79%|18|2023-05-10|15/03/2023|||||2023-02-21|15/12/2022||0.41||81730000
2023-02-18 19:00:00|06012|989912|ST 0RFP||||||27|2023-04-26|15/03/2023||1.08||851000000|2023-02-07|15/12/2022|1|1.1|851000000|838330000
2023-02-18 19:00:03|06013|1006175|ST AMBEA|3.23B|3230000000|35.50|440,206|-23.98%|26|2023-05-04|15/03/2023||0.725||3240000000|2023-02-09|15/12/2022|0.4062|0.405|3230000000|3230000000
2023-02-18 19:00:06|06014|989733|ST 0RD1|12.16B|12160000000|219.80|4,093|49.93%|27|2023-05-10|15/03/2023||0.5467||289700000|2023-02-14|15/12/2022|0.23|0.235|268000000|268000000
2023-02-18 19:00:09|06015|26164|ST ORES|5.59B|5590000000|126.00|17,572|-2.48%|32|2023-04-18|15/03/2023|||||2023-02-13|15/12/2022|-0.48||-36100000|
2023-02-18 19:00:12|06016|958925|ST KAMBI|6.18B|6180000000|201.00|115,831|-10.75%|22|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.4215||59370000
2023-02-18 19:00:15|06017|1129422|ST CLOEF||||||0||
2023-02-18 19:00:19|06018|1024871|BIT DOVA|615.38M|615380000|7.790|98,798|-4.65%|25|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||107000000
2023-02-18 19:00:22|06019|989918|BIT 0R40||||||27|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||57700000
2023-02-18 19:00:25|06020|960687|LON RGLR|319.76M|319760000|61.40|987,633|-30.46%|20|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-18 19:00:27|06021|1170132|LON MOONM||||||6|2022-12-07|15/10/2022|0.02||142800000||2022-06-29|15/04/2022|0.05||161700000|
2023-02-18 19:00:31|06022|964903|ETR ST5G||||||24|2023-05-02|15/03/2023|||||2023-03-01|15/12/2022||||96400000
2023-02-18 19:00:34|06023|948496|HE 0A0F||||||27|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022|0.148|0.1476|79000000|69570000
2023-02-18 19:00:37|06024|999061|BME HOME|713.72M|713720000|9.74|23,239|-15.16%|23|2023-05-09|15/03/2023|||||2023-02-22|15/12/2022||||246600000
2023-02-18 19:00:40|06025|989909|OL 0FS8|6.31B|6310000000|15.01|118,562|1.76%|0||
2023-02-18 19:00:44|06026|989680|CSE 0DJI||||||27|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|0.11|0.1767||
2023-02-18 19:00:47|06027|7298|LON SQZ|694.47M|694470000|254.00|1,482,615|-1.55%|18|2023-05-12|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 19:00:50|06028|26083|ST DUNI||||||29|2023-04-21|15/03/2023||||1711000000|2023-02-14|15/12/2022|2.36|2.86|1980000000|2030000000
2023-02-18 19:00:53|06029|989681|ELI 0DJV|947.71M|947710000|4.59|142,107|-21.81%|25|2023-06-01|15/03/2023||0.24||289000000|2023-03-16|15/12/2022||0.26||273500000
2023-02-18 19:00:56|06030|940869|LON AO|344M|344000000|60.00|1,059,890|-34.92%|16|2023-06-13|15/03/2023||||10600000|2022-11-22|15/09/2022|-0.02||546300000|792000000
2023-02-18 19:00:58|06031|961119|ST TBIIF|224.3M|224300000|2|4,239|-50%|0||
2023-02-18 19:01:02|06032|989738|BIT 0HY2|1.25B|1250000000|8.08|978|0.12%|27|2023-05-09|15/03/2023|||||2023-02-08|15/12/2022|||428000000|404000000
2023-02-18 19:01:05|06033|985139|ST PDXI||||||25|2023-04-28|15/03/2023||1.94||537300000|2023-02-07|15/12/2022|1.84|1.67|580000000|565340000
2023-02-18 19:01:07|06034|1169494|OL AKH||||||9|2023-05-03|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-18 19:01:10|06035|27828|LON EUA||||||14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2023-02-18 19:01:14|06036|26402|HE FIA1S||||||35|2023-04-27|15/03/2023||-0.0467||609700000|2023-02-15|15/12/2022|0.02|0.02|687000000|687080000
2023-02-18 19:01:17|06037|28134|LON CAML|494.93M|494930000|272.00|254,091|17.24%|17|2023-03-27|15/12/2022||0.21|||2022-09-13|15/06/2022||0.25||
2023-02-18 19:01:20|06038|1056288|VIE SBOE||||||26|2023-03-16|15/12/2022||||122000000|2022-11-24|15/09/2022|||138500000|
2023-02-18 19:01:23|06039|1010692|HE KAMUX||||||25|2023-05-12|15/03/2023||0.07||226700000|2023-03-03|15/12/2022||0.0465||232160000
2023-02-18 19:01:26|06040|989768|BME 0QS9||||||25|2023-05-25|15/03/2023||0.05||136700000|2023-02-23|15/12/2022||-0.03||115300000
2023-02-18 19:01:30|06041|532|EBR AGFB||||||32|2023-05-09|15/03/2023|||||2023-03-08|15/12/2022||0.03||506000000
2023-02-18 19:01:34|06042|27740|LON OGN||||||31|2023-03-07|15/01/2023|||||2022-11-22|15/10/2022|||716000000|716000000
2023-02-18 19:01:36|06043|1167757|OL MWTR||||||10|2023-05-18|15/03/2023|||||2023-02-28|15/12/2022||-0.018||113400000
2023-02-18 19:01:40|06044|29870|BIT JUVE|761.28M|761280000|0.3002|10,872,589|-16.75%|29|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-18 19:01:43|06045|989893|BIT 0FM1||||||27|2023-05-05|15/03/2023|||||2023-03-02|15/12/2022||0.04||411000000
2023-02-18 19:01:48|06046|14161|BIT SRS||||||38|2023-05-15|15/03/2023||-0.0047||2280000000|2023-03-13|15/12/2022||-0.0005||2280000000
2023-02-18 19:01:51|06047|1116048|ST SBBd||||||20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2023-02-18 19:01:54|06048|989726|BIT 0DUK||||||26|2023-05-11|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 19:01:57|06049|1167617|ST RENEW|3.5B|3500000000|92.85|161,452|-35.39%|15|2023-05-03|15/03/2023||-2.17||42980000|2023-02-15|15/12/2022|-2.1|-2.03|12000000|7660000
2023-02-18 19:02:00|06050|989700|ST 0RCY|3.89B|3890000000|24.16|30,193|-19.92%|27|2023-05-04|15/03/2023||0.11||3960000000|2023-02-10|15/12/2022|-0.07|-0.07|3790000000|3790000000
2023-02-18 19:02:04|06051|29964|BIT ZV|1.53B|1530000000|17.240|64,140|24.03%|31|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||175900000
2023-02-18 19:02:08|06052|26307|CSE NTGNT|7.05B|7050000000|322.000|28,928|-21.84%|30|2023-03-09|15/12/2022||4.44||2520000000|2022-11-07|15/09/2022|6.49|5.37|2820000000|2820000000
2023-02-18 19:02:11|06053|964562|ETR ADNGk|980.75M|980750000|151.20|4,756|-23.79%|28|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||207000000
2023-02-18 19:02:14|06054|963706|LON CMCX||||||15|2023-06-07|15/03/2023||9.00||145900000|2022-11-16|15/09/2022|0.1||153500000|161680000
2023-02-18 19:02:17|06055|1097842|LON RENX||||||11|2023-06-13|15/03/2023||-0.0667||1760000|2023-03-29|15/12/2022||-0.0683||1280000
2023-02-18 19:02:20|06056|32250|BME MVC|1.07B|1070000000|7.050|52,461|6.02%|25|2023-05-17|15/03/2023|||||2023-02-27|15/12/2022||||192400000
2023-02-18 19:02:22|06057|52767|OL HXGCF||||||0||
2023-02-18 19:02:25|06058|1115133|BME SPK||||||7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2023-02-18 19:02:29|06059|985180|F M8G||||||25|2023-05-31|15/03/2023||0.0311|||2023-02-28|15/12/2022||0.0564||94420000
2023-02-18 19:02:32|06060|954906|ST ALIG|5.29B|5290000000|99.50|33,221|-10.52%|27|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||2.36||1240000000
2023-02-18 19:02:35|06061|28201|LON JDG||||||15|2023-03-21|15/12/2022|||||2022-09-22|15/06/2022|0.44||46370000|
2023-02-18 19:02:39|06062|26125|ST KARO|16.59B|16590000000|60.70|242,431|2.94%|38|2023-02-16|15/12/2022||0.06||1192000000|2022-10-25|15/09/2022||0.01||1046000000
2023-02-18 19:02:42|06063|989900|BIT 0NFS|367.33M|367330000|7.45|1,386|-35.27%|25|2023-05-12|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 19:02:45|06064|18938|BIT CIRI|464.06M|464060000|0.4270|569,669|1.67%|26|2023-04-21|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-18 19:02:48|06065|1155961|BIT SNL||||||17|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.57||197000000|197000000
2023-02-18 19:02:51|06066|955682|EBR MITRA||||||15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2023-02-18 19:02:54|06067|1155850|ST KFASTb||||||18|2023-05-02|15/03/2023||||118000000|2023-02-16|15/12/2022|0.24|0.13|109050000|107500000
2023-02-18 19:02:57|06068|948739|BME 0MJT||||||27|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.1251||304100000
2023-02-18 19:03:00|06069|940856|LON ABDP||||||15|2023-04-25|15/02/2023|||||2022-11-23|15/08/2022|0.09||42480000|
2023-02-18 19:03:03|06070|26094|ST FAG||||||29|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||0.93||2061000000
2023-02-18 19:03:07|06071|26248|CSE CBRAIN|2.99B|2990000000|153.20|33,620|-16.19%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2023-02-18 19:03:10|06072|14104|LON IQE||||||29|2023-03-21|15/12/2022||-0.30||69800000|2022-11-23|15/09/2022||||
2023-02-18 19:03:13|06073|1052370|ST BIOAb|24.38B|24380000000|277.0000|287,662|177.83%|25|2023-04-27|15/03/2023||-0.50||3740000|2023-02-03|15/12/2022|-0.66|-0.82|2090000|5000000
2023-02-18 19:03:16|06074|989775|BME 0K96|874.16M|874160000|3.59|165,089|25.96%|27|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||0.1033||213500000
2023-02-18 19:03:19|06075|942332|LON KAPE|1.25B|1250000000|294.00|1,045,906|-8.13%|12|2023-03-20|15/12/2022||0.24||309000000|2022-09-19|15/06/2022||||
2023-02-18 19:03:22|06076|942376|LON SAGA|259.43M|259430000|184.30|515,313|-41.49%|16|2023-03-21|15/01/2023|||||2022-09-20|15/07/2022|-1.89||258300000|
2023-02-18 19:03:25|06077|26385|HE BAS1V|579.69M|579690000|40.10|26,267|74.73%|33|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||0.00||40500000
2023-02-18 19:03:28|06078|49841|OL BWLPG||||||35|2023-05-18|15/03/2023||0.4789||152990000|2023-02-28|15/12/2022||0.7528||190390000
2023-02-18 19:03:31|06079|997807|BME CASHP||||||26|2023-05-04|15/03/2023||0.01||441420000|2023-03-02|15/12/2022||0.00||480430000
2023-02-18 19:03:35|06080|989943|VIE 0G29|458.79M|458790000|22.40|2,149|-22.89%|27|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||234500000
2023-02-18 19:03:38|06081|7284|LON NUM|243.1M|243100000|226.50|231,047|-16.42%|17|2023-05-04|15/03/2023|||||2022-12-08|15/09/2022|-0.03||68200000|69980000
2023-02-18 19:03:40|06082|989993|OL 0N0B|34.54B|34540000000|81.75|10,256|15.14%|0||
2023-02-18 19:03:42|06083|1153071|AS CMCOM|279.97M|279970000|9.68|59,144|-54.45%|16|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-18 19:03:45|06084|958918|ST HNSA|2.7B|2700000000|51.60|347,646|-16.77%|27|2023-04-20|15/03/2023||-3.53||35010000|2023-02-02|15/12/2022|-3.19|-4.14|30800000|31010000
2023-02-18 19:03:48|06085|948747|BME 0MKT|581.45M|581450000|11.02|11,129|36.05%|27|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 19:03:51|06086|989785|BIT 0QWN|1.06B|1060000000|0.63|188,777|12.5%|27|2023-05-09|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-18 19:03:55|06087|19717|EPA ALCLS|130.07M|130070000|2.32|170,527|-52.03%|31|2023-05-09|15/03/2023||-0.6475||3430000|2023-03-07|15/12/2022||-0.5738||18350000
2023-02-18 19:03:58|06088|1115207|ST LIMET|3.28B|3280000000|246.60|15,660|-10%|23|2023-04-26|15/03/2023||1.4||137900000|2023-02-16|15/12/2022|1.44|1.44|135800000|132700000
2023-02-18 19:04:01|06089|1155593|OL ASA|1.36B|1360000000|8.23|441,047|-74.26%|21|2023-05-31|15/03/2023||-0.4539|||2023-04-20|15/12/2022||-0.7025||120400000
2023-02-18 19:04:03|06090|1167070|OL LINK||||||15|2023-05-09|15/03/2023||0.1067||1300000000|2023-02-23|15/12/2022||-0.3575||1480000000
2023-02-18 19:04:06|06091|28455|LON AVCT||||||23|2023-04-04|15/07/2022|||||2022-09-29|15/06/2022|-0.04||5520000|
2023-02-18 19:04:09|06092|29858|BIT IF||||||37|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|2.69||192000000|192000000
2023-02-18 19:04:13|06093|33698|EBR IBABb|542.23M|542230000|18.36|2,838|0.33%|23|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-18 19:04:17|06094|955882|BME GREG||||||21|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||27000000|27000000
2023-02-18 19:04:19|06095|25674|LON YNGa|688.38M|688380000|1,220.00|22,240|-18.94%|19|2023-05-17|15/03/2023|||||2022-11-10|15/09/2022|0.33||186500000|
2023-02-18 19:04:22|06096|1096236|LON FCH||||||12|2023-03-08|15/12/2022||-1.75||65500000|2022-09-07|15/06/2022|0.02||82000000|
2023-02-18 19:04:25|06097|992769|LON LUCEL|212.92M|212920000|139.80|373,261|-45.28%|15|2023-03-20|15/12/2022|||||2022-09-05|15/06/2022|0.03||106400000|
2023-02-18 19:04:28|06098|954921|HE TNOM||||||26|2023-04-20|15/03/2023||0.0758||31750000|2023-01-31|15/12/2022|0.04|0.0583|26300000|27570000
2023-02-18 19:04:31|06099|1156935|OL QFUEL||||||20|2023-05-12|15/03/2023||-0.43||13000000|2023-02-22|15/12/2022||-0.2767||15040000
2023-02-18 19:04:33|06100|1117820|F NB2|247.68M|247680000|10.4000|54,131|-81.43%|6|2021-11-16|15/12/2020|-3.75||14900000||2021-11-16|15/12/2019|-0.73||8640000|
2023-02-18 19:04:36|06101|989690|BIT 0DME|599.2M|599200000|2.81|3,300|-18.79%|27|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 19:04:39|06102|100242|BME LRES||||||27|2023-05-12|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-18 19:04:44|06103|989744|ST 0GQE|4.41B|4410000000|69.90|33,295|-36.68%|27|2023-06-08|15/04/2023||-0.515||1790000000|2023-03-08|15/01/2023||3.49||2990000000
2023-02-18 19:04:46|06104|1167214|BME SOLPW|516.47M|516470000|5.58|254,308|24.5%|12|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 19:04:49|06105|102929|BIT CERV||||||25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2023-02-18 19:04:52|06106|1161148|OL PEXIP|1.44B|1440000000|14.63|398,884|-60.46%|17|2023-05-04|15/03/2023||0.0775||217000000|2023-02-14|15/12/2022|0.16|0.62|260000000|260000000
2023-02-18 19:04:55|06107|978741|LON HOTC||||||16|2023-02-28|15/12/2022|||||2022-12-02|15/06/2022|-0.21||83200000|
2023-02-18 19:04:59|06108|949751|ST BACTIb||||||27|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022|-0.4||72180000|
2023-02-18 19:05:02|06109|1050740|HE ROVIO||||||25|2023-04-28|15/03/2023||0.084||77560000|2023-02-09|15/12/2022|0.02|0.016|76900000|76940000
2023-02-18 19:05:05|06110|989945|OL 0OHK||||||0||
2023-02-18 19:05:08|06111|1010890|HE REMEDY|296.99M|296990000|22.200|14,805|-30.73%|19|2023-04-26|15/03/2023||-0.0999||10630000|2023-02-10|15/12/2022|0.11|0.1012|13600000|13630000
2023-02-18 19:05:12|06112|6894|AS VASN|375.63M|375630000|22.00|12,943|-18.37%|29|2023-05-11|15/03/2023|||||2023-02-16|15/12/2022||||30900000
2023-02-18 19:05:16|06113|6988|BIT BMPS||||||39|2023-05-05|15/03/2023|||||2023-02-15|15/12/2022|0.1683|0.1683|840000000|791330000
2023-02-18 19:05:19|06114|1131555|AS FASTN|647.96M|647960000|37.68|26,566|0.35%|13|2023-04-13|15/03/2023|||||2023-03-30|15/12/2022||-0.36||12700000
2023-02-18 19:05:22|06115|27797|LON IGRI||||||14|2022-11-30|15/09/2022|||||2022-06-28|15/03/2022||||
2023-02-18 19:05:25|06116|964629|ETR D6HG||||||26|2023-02-21|15/12/2022|||||2022-11-22|15/09/2022|0.25||128600000|
2023-02-18 19:05:27|06117|1163853|LON SOLG|523.48M|523480000|0.25|70,609|-44.44%|16|2023-05-12|15/03/2023|||||2023-02-14|15/12/2022|-0.0067|||
2023-02-18 19:05:30|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|81.94%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2023-02-18 19:05:33|06119|1062588|HE ADMCM|214.67M|214670000|43.05|7,815|-34.42%|23|2023-04-07|15/03/2023||0.4379||8430000|2023-01-13|15/12/2022|0.25|0.3236|8000000|8010000
2023-02-18 19:05:36|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|12.18%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2023-02-18 19:05:39|06121|49840|OL BWO|5.07B|5070000000|28.10|377,046|4.64%|35|2023-02-28|15/12/2022||0.0923||167600000|2022-11-18|15/09/2022|0.1461|0.1367|177000000|177000000
2023-02-18 19:05:43|06122|948950|BME 0Q2F|1.06B|1060000000|0.02|18,936,239|100%|27|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 19:05:45|06123|1014091|ST BONEX|5.77B|5770000000|89.20|116,761|102.5%|25|2023-04-27|15/03/2023||||111500000|2023-02-16|15/12/2022||0.00|103000000|96000000
2023-02-18 19:05:48|06124|27861|LON IOMG||||||15|2023-06-12|15/03/2023|||||2022-12-06|15/09/2022|0.03||52560000|52000000
2023-02-18 19:05:52|06125|989755|BIT 0E3C||||||27|2023-05-16|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 19:05:55|06126|1165852|SIX VZUG||||||7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2023-02-18 19:05:58|06127|6931|AS BRUN||||||31|2023-05-05|15/03/2023|||||2023-02-20|15/12/2022||||308100000
2023-02-18 19:06:01|06128|942435|OL XXL||||||33|2023-04-26|15/03/2023||-0.5013||1850000000|2023-02-08|15/12/2022|-0.59|-0.1721|2260000000|2390000000
2023-02-18 19:06:04|06129|1073107|AS BSGR|420.89M|420890000|5.00|68,699|-28.77%|19|2023-05-15|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-18 19:06:07|06130|1168037|OL HPUR||||||15|2023-05-09|15/03/2023||-0.56||294000000|2023-02-14|15/12/2022|-0.58|-0.575|341500000|346890000
2023-02-18 19:06:09|06131|1084935|ST CALTX||||||24|2023-05-17|15/03/2023||1.39||451000000|2023-02-23|15/12/2022||-1.78||200760000
2023-02-18 19:06:12|06132|1156936|OL BWE|7.97B|7970000000|30.40|164,471|30.47%|14|2023-05-25|15/03/2023||0.065||110000000|2023-02-28|15/12/2022||0.0678||72850000
2023-02-18 19:06:15|06133|989923|OL 0Q92|3.17B|3170000000|34.25|2,770|-31.29%|27|2023-05-24|15/03/2023||0.85||690600000|2023-02-14|15/12/2022|0.48|0.5643|669000000|726000000
2023-02-18 19:06:18|06134|1155599|BIT SCFG||||||18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.24||155300000|155300000
2023-02-18 19:06:21|06135|989877|OL 0P3N||||||26|2023-02-14|15/12/2022||3.18||2050000000|2022-11-16|15/09/2022||1.77||1700000000
2023-02-18 19:06:24|06136|1096189|ST EG7|2.3B|2300000000|26.080|754,096|-16.54%|23|2023-05-16|15/03/2023||||453400000|2023-02-20|15/12/2022||0.785||505850000
2023-02-18 19:06:30|06137|989926|ST 0QVR||||||27|2023-05-03|15/03/2023|||||2023-02-09|15/12/2022||1.28|3080000000|2930000000
2023-02-18 19:06:33|06138|1167500|ST IMPsdba||||||1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2023-02-18 19:06:35|06139|1170369|ST DSNO||||||10|2023-04-27|15/03/2023||||260000000|2023-02-15|15/12/2022|0.075|0.05|282000000|287000000
2023-02-18 19:06:38|06140|1161256|ETR EXLn||||||11|2023-05-09|15/12/2022|||||2022-11-16|15/09/2022|||8700000|8700000
2023-02-18 19:06:40|06141|32191|BME ADXR|587.79M|587790000|1.3430|1,013,707|15.28%|29|2023-05-08|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:06:43|06142|14073|LON SLN||||||19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2023-02-18 19:06:46|06143|996543|ST ONCO|964.78M|964780000|10.205|878,706|13.64%|26|2023-05-04|15/03/2023||-0.93||23700000|2023-02-16|15/12/2022|-1.01|-0.81|1000000|20650000
2023-02-18 19:06:49|06144|101072|SS 601360||||||26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 19:06:52|06145|101076|SS 601288||||||27|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.14||
2023-02-18 19:06:54|06146|100727|SS 600585||||||27|2023-04-27|15/03/2023||0.59|||2023-03-28|15/12/2022||0.8955||39700000000
2023-02-18 19:06:57|06147|101062|SS 601169|89.86B|89860000000|4.25|45,595,536|-8.01%|27|2023-04-28|15/03/2023||0.21||18270000000|2023-04-08|15/12/2022||0.17||16100000000
2023-02-18 19:07:01|06148|9217|SS 601988|753.19B|753190000000|3.22|110,604,248|1.26%|27|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.31||
2023-02-18 19:07:04|06149|101079|SS 601328||||||27|2023-04-28|15/03/2023||0.22|||2023-03-31|15/12/2022||0.285||
2023-02-18 19:07:07|06150|100290|SS 600019|137.37B|137370000000|6.15|48,428,916|-16.78%|27|2023-04-28|15/03/2023||0.1427||73520000000|2023-04-28|15/12/2022||0.1425||105290000000
2023-02-18 19:07:10|06151|101143|SS 601998|159.07B|159070000000|4.87|30,637,301|2.74%|27|2023-04-27|15/03/2023||0.28|||2023-03-24|15/12/2022||0.22||
2023-02-18 19:07:13|06152|101119|SS 601800||||||27|2023-04-27|15/03/2023||0.28||163374000000|2023-03-31|15/12/2022||0.235||200160000000
2023-02-18 19:07:15|06153|101137|SS 601939||||||27|2023-04-27|15/03/2023||0.25|||2023-03-31|15/12/2022||0.28||
2023-02-18 19:07:18|06154|101122|SS 601818|149.16B|149160000000|2.95|98,735,853|-14.24%|27|2023-05-01|15/03/2023||0.23|||2023-03-25|15/12/2022||0.08||
2023-02-18 19:07:21|06155|101099|SS 601628|981.07B|981070000000|34.42|15,498,803|13.11%|27|2023-04-27|15/03/2023||0.58|||2023-03-30|15/12/2022||0.08||179473000000
2023-02-18 19:07:24|06156|100303|SS 600036||||||27|2023-05-02|15/03/2023||1.75|||2023-03-25|15/12/2022||1.09||79950000000
2023-02-18 19:07:27|06157|995189|SZ 001979|112.22B|112220000000|14.50|56,766,654|7.57%|27|2023-04-26|15/03/2023||0.1663||21070000000|2023-03-21|15/12/2022||0.4752||86850000000
2023-02-18 19:07:31|06158|100287|SS 600016||||||27|2023-04-28|15/03/2023||0.17|||2023-03-31|15/12/2022||0.01||
2023-02-18 19:07:34|06159|101097|SS 601601|180.81B|180810000000|27.12|24,988,891|-1.92%|27|2023-04-28|15/03/2023||1.13|||2023-03-27|15/12/2022||0.32||146212000000
2023-02-18 19:07:37|06160|20245|SS 600028|438.07B|438070000000|4.52|99,494,520|3.91%|27|2023-04-26|15/03/2023||0.15||1300700000000|2023-03-27|15/12/2022||0.08||1049500000000
2023-02-18 19:07:41|06161|101083|SS 601390||||||27|2023-04-28|15/03/2023||0.27||262934000000|2023-03-31|15/12/2022||0.32||329160000000
2023-02-18 19:07:46|06162|101064|SS 601186|100.34B|100340000000|7.83|94,241,312|-7.77%|27|2023-04-28|15/03/2023||0.49||263788000000|2023-03-31|15/12/2022||0.56||344180000000
2023-02-18 19:07:50|06163|8575|SS 601088|513.66B|513660000000|27.03|25,218,997|6.8%|28|2023-04-28|15/03/2023||1.08||85520000000|2023-03-25|15/12/2023||0.84||89785000000
2023-02-18 19:07:52|06164|101103|SS 601668|226.87B|226870000000|5.37|232,124,101|0.19%|27|2023-05-01|15/03/2023||0.3||513437000000|2023-04-29|15/12/2022||0.31||626390000000
2023-02-18 19:07:56|06165|100310|SS 600050||||||27|2023-04-21|15/03/2023||0.07|||2023-03-09|15/12/2022||0.015||
2023-02-18 19:07:59|06166|944122|SZ 000002|145.02B|145020000000|17.09|90,661,131|-13.69%|27|2023-04-27|15/03/2023||0.369||72560000000|2023-03-27|15/12/2022||0.6389||136890000000
2023-02-18 19:08:02|06167|100989|SS 600900||||||27|2023-05-01|15/03/2023||0.15|||2023-04-29|15/12/2022||0.3605||17400000000
2023-02-18 19:08:05|06168|100299|SS 600030||||||27|2023-04-27|15/03/2023||0.5114||22160000000|2023-03-31|15/12/2022||0.3066||16170000000
2023-02-18 19:08:08|06169|101113|SS 601766|147.08B|147080000000|5.48|51,558,228|-7.74%|27|2023-04-27|15/03/2023||0.01|||2023-03-31|15/12/2022||0.1376||70840000000
2023-02-18 19:08:11|06170|101158|SS 603288|367.88B|367880000000|78.30|6,170,983|-11.13%|27|2023-04-28|15/03/2023||0.42||7500000000|2023-04-26|15/12/2022||0.405||6020000000
2023-02-18 19:08:14|06171|1076874|SS 601138|194.62B|194620000000|9.71|20,057,999|-13.69%|25|2023-05-03|15/03/2023||0.1923||114920000000|2023-03-15|15/12/2022||0.3456||135170000000
2023-02-18 19:08:17|06172|944220|SZ 000651||||||27|2023-05-01|15/03/2023||0.74|||2023-04-27|15/12/2022||1.15||49820000000
2023-02-18 19:08:20|06173|1017555|SZ 300498|126.3B|126300000000|19.27|41,857,498|-5.54%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||0.78||26070000000
2023-02-18 19:08:23|06174|955759|SS 601211|116.2B|116200000000|14.02|24,836,170|-19.47%|25|2023-04-28|15/03/2023||0.484||12480000000|2023-03-30|15/12/2022||0.4262||11220000000
2023-02-18 19:08:26|06175|944315|SZ 002415||||||27|2023-04-24|15/03/2023||0.255||18140000000|2023-04-15|15/12/2022||0.5584||27040000000
2023-02-18 19:08:29|06176|101084|SS 601398|1.53T|1530000000000|4.28|196,647,862|-10.46%|27|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.22||
2023-02-18 19:08:32|06177|101060|SS 601166|350.46B|350460000000|16.71|66,412,939|-25.07%|27|2023-04-28|15/03/2023||1.18||65040000000|2023-03-31|15/12/2022||0.8884||55000000000
2023-02-18 19:08:35|06178|100978|SS 600887||||||27|2023-04-28|15/12/2022||0.3182||30670000000|2023-04-28|15/03/2023||0.67||34254000000
2023-02-18 19:08:38|06179|100493|SS 600276||||||27|2023-04-22|15/12/2022||0.207||6620000000|2023-04-20|15/03/2023||0.18||4790000000
2023-02-18 19:08:40|06180|100673|SS 600519|2.3T|2300000000000|1,820.78|2,939,252|-3.51%|27|2023-04-26|15/03/2023||16.61||38497000000|2023-03-31|15/12/2022||14.32||37290000000
2023-02-18 19:08:43|06181|944533|SZ 000333|352.29B|352290000000|51.38|24,238,757|-28.91%|27|2023-05-03|15/03/2023||1.18|||2023-04-28|15/12/2022||0.9267||82760000000
2023-02-18 19:08:46|06182|101073|SS 601336|81.37B|81370000000|30.36|10,315,734|-22.83%|27|2023-04-27|15/03/2023||1.18|||2023-03-31|15/12/2022||0.525||62986000000
2023-02-18 19:08:49|06183|101123|SS 601857||||||27|2023-04-28|15/03/2023||0.19||969520000000|2023-03-30|15/12/2022||0.1267||708120000000
2023-02-18 19:08:52|06184|944579|SZ 000001||||||27|2023-04-21|15/03/2023||0.8034||51230000000|2023-03-09|15/12/2022||0.3792||43060000000
2023-02-18 19:08:55|06185|101078|SS 601318|899.22B|899220000000|48.80|61,988,068|-9.04%|27|2023-04-27|15/03/2023||2.39|||2023-03-15|15/12/2022||0.32||323575000000
2023-02-18 19:08:57|06186|100320|SS 600048|180.04B|180040000000|15.00|82,307,699|-3.16%|27|2023-04-28|15/03/2023||0.4339||59160000000|2023-03-31|15/12/2022||0.8866||139270000000
2023-02-18 19:09:00|06187|100276|SS 600000|210.16B|210160000000|7.13|24,530,868|-16.71%|29|2023-04-28|15/12/2022||0.29|||2023-04-28|15/03/2023||0.29||
2023-02-18 19:09:03|06188|944524|SZ 002352||||||25|2023-04-28|15/03/2023||0.43||67170000000|2023-03-29|15/12/2022||0.4797||79720000000
2023-02-18 19:09:06|06189|100350|SS 600104||||||27|2023-05-01|15/03/2023||0.5|||2023-04-29|15/12/2022||0.7066||218670000000
2023-02-18 19:09:09|06190|100289|SS 600018|121.54B|121540000000|5.22|19,331,904|-10.62%|27|2023-05-01|15/03/2023||0.1441||8200000000|2023-03-30|15/12/2022||0.0816||8060000000
2023-02-18 19:09:12|06191|1112831|SZ 300760|385.77B|385770000000|318.98|3,863,048|0.43%|23|2023-05-02|15/03/2023||2.06||7770000000|2023-04-28|15/12/2022||1.52||7390000000
2023-02-18 19:09:15|06192|944897|SZ 000858|807.96B|807960000000|208.15|22,798,473|5.42%|27|2023-04-28|15/03/2023||3.23||30027000000|2023-03-31|15/12/2022||1.76||18240000000
2023-02-18 19:09:18|06193|944451|SZ 002304||||||27|2023-04-28|15/03/2023||3.7||14459000000|2023-04-26|15/12/2022||0.3537||3340000000
2023-02-18 19:09:22|06194|13679|MCX AFLT|108.29B|108290000000|27.54|7,952,136|-52.58%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2023-02-18 19:09:25|06195|13678|MCX AFKS||||||38|2023-04-05|15/12/2022|||||2022-11-28|15/09/2022|1.1|2.14|239700000000|236740000000
2023-02-18 19:09:29|06196|13720|MCX TRNF_p||||||38|2023-06-08|15/12/2022|||||2022-11-28|15/06/2022||||
2023-02-18 19:09:32|06197|40423|MCX ALRS||||||27|2023-05-18|15/03/2023||3.45||78100000000|2023-03-16|15/12/2022||3.75||79300000000
2023-02-18 19:09:35|06198|13725|MCX VTBR||||||39|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:09:38|06199|996169|MCX DSKY||||||27|2023-05-03|15/03/2023|||||2023-03-02|15/12/2022||14.76||57450000000
2023-02-18 19:09:42|06200|13682|MCX FEES|109.45B|109450000000|0.0868|739,612,544|-36.68%|39|2023-04-27|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-18 19:09:45|06201|13684|MCX GAZP||||||33|2023-05-17|15/03/2023|||||2022-11-28|15/09/2022||||
2023-02-18 19:09:47|06202|1167212|LON GLTRDR||||||12|2023-04-03|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 19:09:50|06203|13688|MCX LSRG||||||30|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 19:09:53|06204|1166764|NASDAQ HHRUDR|56.93B|56930000000|1,319.00|10,344|-60.33%|17|2023-03-17|15/12/2022||41.06||4620000000|2022-12-09|15/09/2022||48.23||5860000000
2023-02-18 19:09:56|06205|13744|MCX IRAO|244.56B|244560000000|3.3290|55,622,570|-9.28%|41|2023-02-27|15/12/2022|||||2022-12-05|15/02/2022||0.31||321102000000
2023-02-18 19:09:59|06206|13689|MCX LKOH||||||35|2023-05-30|15/03/2023||566.76||2887120000000|2023-03-14|15/12/2022||514.36||2845260000000
2023-02-18 19:10:02|06207|13693|MCX MGNT||||||39|2023-04-21|15/03/2023|||||2023-02-20|15/12/2022||||608740000000
2023-02-18 19:10:05|06208|1163363|LON VKCODR||||||27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||49860000000
2023-02-18 19:10:08|06209|13690|MCX MAGN||||||39|2023-05-10|15/03/2023||5.42||255690000000|2023-02-20|15/12/2022||6.29||261500000000
2023-02-18 19:10:12|06210|44464|MCX MOEX||||||38|2023-05-19|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-18 19:10:15|06211|955694|MCX CBOM|241.06B|241060000000|7.220|35,388,163|7.25%|26|2023-03-22|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-18 19:10:17|06212|13691|MCX MTSS||||||34|2023-03-21|15/12/2022||||152380000000|2022-11-16|15/09/2022|7.29|12.94|137660000000|147780000000
2023-02-18 19:10:21|06213|13695|MCX NLMK||||||39|2023-04-25|15/03/2023||8.54||340240000000|2023-02-20|15/12/2022||7.79||334500000000
2023-02-18 19:10:24|06214|13683|MCX GMKN|2.21T|2210000000000|14,478.0|79,377|-33.51%|31|2023-04-27|15/03/2023|||||2023-02-10|15/12/2022||||8706000000
2023-02-18 19:10:27|06215|13697|MCX NVTK||||||38|2023-04-26|15/03/2023||52.43||534970000000|2023-02-20|15/12/2022||53.08||473290000000
2023-02-18 19:10:30|06216|950026|MCX RUAL|587.89B|587890000000|38.710|10,013,243|-53.5%|27|2023-05-16|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 19:10:33|06217|1167498|NASDAQ OZONDR|179.52B|179520000000|1,582.50|166,068|-0.47%|11|2023-05-16|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-18 19:10:36|06218|1163242|||||||0||
2023-02-18 19:10:39|06219|21406|MCX PHOR||||||39|2023-05-18|15/03/2023||327.08|||2023-03-22|15/12/2022||141.98||89710000000
2023-02-18 19:10:41|06220|13789|MCX PIKK||||||27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 19:10:44|06221|44465|LON POLY||||||27|2023-04-13|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-18 19:10:47|06222|13705|MCX PLZL||||||27|2023-05-10|15/03/2023||382.51||119770000000|2023-02-20|15/12/2022||259.16||55620000000
2023-02-18 19:10:50|06223|960754|NASDAQ QIWIDR|26.61B|26610000000|443.00|78,428|-21.45%|27|2023-05-18|15/03/2023|||||2023-03-28|15/12/2022||33.76||5480000000
2023-02-18 19:10:53|06224|13707|MCX ROSN|3.28T|3280000000000|345.10|2,450,851|-37.2%|33|2023-05-15|15/03/2023||64.05||3934890000000|2023-02-20|15/12/2022||58.09||3820710000000
2023-02-18 19:10:57|06225|21316|MCX RSTI|121.14B|121140000000|0.559|63,696,490|-44%|32|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-18 19:11:01|06226|21419|MCX RTKM|192.48B|192480000000|57.43|1,023,503|-19.27%|39|2023-05-17|15/03/2023|||||2023-03-07|15/12/2022||||185370000000
2023-02-18 19:11:04|06227|13754|MCX HYDR||||||38|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022|-0.0069||87930000000|
2023-02-18 19:11:08|06228|13711|MCX SBER|3.59T|3590000000000|159.73|51,152,779|-38.7%|38|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 19:11:11|06229|13712|MCX SBER_p||||||39|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 19:11:15|06230|13713|MCX CHMF||||||39|2023-04-26|15/03/2023||58.92||232600000000|2023-02-02|15/12/2022||53.88||215420000000
2023-02-18 19:11:18|06231|13716|MCX SNGS||||||26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2023-02-18 19:11:23|06232|13717|MCX SNGS_p||||||37|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:11:26|06233|13738|MCX TATN_p||||||39|2023-06-01|15/03/2023|||||2023-03-14|15/12/2022||||359300000000
2023-02-18 19:11:29|06234|13718|MCX TATN||||||39|2023-06-01|15/03/2023|||||2023-03-14|15/12/2022||||359300000000
2023-02-18 19:11:32|06235|1153662|LON TCSGDR|187.09B|187090000000|2,483.00|198,692|-51.76%|27|2023-05-17|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 19:11:35|06236|21302|MCX UPRO|99.3B|99300000000|1.575|47,548,246|-33.82%|39|2023-05-09|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 19:11:38|06237|1061926|LON FIVEDR|222.01B|222010000000|1,415.5|73,998|-22.92%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||659720000000
2023-02-18 19:11:41|06238|102063|NASDAQ YNDX||||||27|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022|2.01|14.48|152790000000|158830000000
2023-02-18 19:11:44|06239|18595|BVMF ALPA4||||||33|2023-05-04|15/03/2023||0.28|||2023-02-09|15/12/2022|-0.03|0.2684|1100000000|1130000000
2023-02-18 19:11:47|06240|18599|BVMF ABEV3|208.26B|208260000000|13.20|33,578,711|-11.11%|35|2023-05-10|15/03/2023||0.1924||18750000000|2023-03-02|15/12/2022||0.2443||23850000000
2023-02-18 19:11:50|06241|18626|BVMF AMER3||||||39|2023-05-11|15/03/2023||-0.21||6600000000|2023-03-29|15/12/2022||0.2658||10310000000
2023-02-18 19:11:54|06242|1025085|BVMF CRFB3|31.72B|31720000000|15.04|5,730,191|-12.1%|25|2023-05-10|15/03/2023||0.1551||27750000000|2023-02-13|15/12/2022|0.22|0.2215|29850000000|28930000000
2023-02-18 19:11:58|06243|1008677|BVMF AZUL4|2.72B|2720000000|7.79|13,079,112|-72.93%|26|2023-05-11|15/03/2023||-0.3398||4760000000|2023-03-06|15/12/2022||-0.9448||4560000000
2023-02-18 19:12:01|06244|18628|BVMF B3SA3||||||39|2023-05-11|15/03/2023||0.1943||2340000000|2023-02-15|15/12/2022|0.202|0.1985|2310000000|2340000000
2023-02-18 19:12:04|06245|996550|BVMF BPAC11||||||26|2023-05-09|15/03/2023||0.6028||4920000000|2023-02-17|15/12/2022|0.46|0.5738|3630000000|4660000000
2023-02-18 19:12:07|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-62.57%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2023-02-18 19:12:09|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-62.63%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2023-02-18 19:12:13|06248|18614|BVMF BPAN4||||||25|2023-05-04|15/03/2023||0.1541||2020000000|2023-02-08|15/12/2022|0.1614|0.1582|2090000000|2090000000
2023-02-18 19:12:16|06249|50509|BVMF BBSE3||||||37|2023-05-15|15/03/2023||0.7568||1600000000|2023-02-09|15/12/2022|0.9|0.9|2150000000|1860000000
2023-02-18 19:12:20|06250|18621|BVMF BRML3|6.77B|6770000000|8.26|13,003,034|-14.1%|39|2023-05-11|15/03/2023||0.1183||350480000|2023-03-16|15/12/2022||0.2029||463550000
2023-02-18 19:12:23|06251|18605|BVMF BBDC3|137.75B|137750000000|12.21|9,848,414|-23.22%|39|2023-05-04|15/03/2023||0.4434||29750000000|2023-02-09|15/12/2022|0.15|0.422|29620000000|30230000000
2023-02-18 19:12:26|06252|18606|BVMF BBDC4|137.75B|137750000000|13.94|59,901,992|-26.37%|35|2023-05-04|15/03/2023||0.4434||29750000000|2023-02-09|15/12/2022|0.15|0.422|29620000000|30230000000
2023-02-18 19:12:29|06253|18616|BVMF BRAP4|10.98B|10980000000|29.05|3,062,282|6.09%|36|2023-05-12|15/03/2023|||||2023-03-27|15/12/2022||1.39||485560000
2023-02-18 19:12:33|06254|18604|BVMF BBAS3||||||39|2023-05-15|15/03/2023||2.72||30910000000|2023-02-13|15/12/2022|3.15|2.81|32500000000|31220000000
2023-02-18 19:12:35|06255|1155784|BVMF PCAR3||||||27|2023-05-03|15/03/2023||0.02||10680000000|2023-02-27|15/12/2022||0.27||8670000000
2023-02-18 19:12:38|06256|18620|BVMF BRKM5||||||28|2023-05-04|15/03/2023||0.98|||2023-03-08|15/12/2022||-0.9054||20280000000
2023-02-18 19:12:41|06257|18617|BVMF BRFS3||||||39|2023-05-10|15/03/2023||-0.1191||14020000000|2023-02-28|15/12/2022||-0.0064||14220000000
2023-02-18 19:12:45|06258|18633|BVMF CCRO3||||||39|2023-05-11|15/03/2023||0.1833||3220000000|2023-02-15|15/12/2022|-0.1075|0.1663|3280000000|3480000000
2023-02-18 19:12:48|06259|18642|BVMF CMIG4|27.84B|27840000000|10.94|11,155,802|17.22%|28|2023-05-04|15/03/2023||0.3245||6630000000|2023-03-16|15/12/2022||0.37||8740000000
2023-02-18 19:12:51|06260|18639|BVMF CIEL3|13.96B|13960000000|5.20|25,986,534|113.64%|39|2023-04-27|15/03/2023||0.1392||2770000000|2023-01-26|15/12/2022|0.1752|0.1745|2770000000|2960000000
2023-02-18 19:12:54|06261|40433|BVMF COGN3||||||39|2023-05-11|15/03/2023||-0.0229||1280000000|2023-03-23|15/12/2022||-0.028||1520000000
2023-02-18 19:12:57|06262|18647|BVMF CPLE6|19.5B|19500000000|7.47|14,360,855|10.75%|39|2023-05-10|15/03/2023||0.186||4040000000|2023-03-21|15/12/2022||0.2138||4390000000
2023-02-18 19:13:00|06263|18651|BVMF CSAN3||||||35|2023-05-15|15/03/2023||0.0323||41070000000|2023-02-28|15/12/2022||0.1916||42540000000
2023-02-18 19:13:04|06264|18645|BVMF CPFE3|35.96B|35960000000|31.13|1,817,843|15.15%|35|2023-05-11|15/03/2023||1.18||9560000000|2023-03-23|15/12/2022||0.7599||9030000000
2023-02-18 19:13:07|06265|50513|BVMF CVCB3|1.03B|1030000000|3.68|19,816,809|-74.93%|36|2023-05-09|15/03/2023||||501000000|2023-03-14|15/12/2022||-0.1872||473000000
2023-02-18 19:13:11|06266|18657|BVMF CYRE3||||||39|2023-05-11|15/03/2023||0.6002||1360000000|2023-03-16|15/12/2022||0.5251||1370000000
2023-02-18 19:13:14|06267|18662|BVMF DXCO3||||||39|2023-05-03|15/03/2023||0.07||2060000000|2023-03-08|15/12/2022||0.1532||2290000000
2023-02-18 19:13:18|06268|18663|BVMF ECOR3|2.83B|2830000000|4.07|4,968,285|-43.39%|39|2023-05-10|15/03/2023||0.06||1080000000|2023-03-16|15/12/2022||0.0967||1260000000
2023-02-18 19:13:22|06269|18666|BVMF ELET3|82.81B|82810000000|35.90|11,703,691|3.9%|39|2023-05-09|15/03/2023||0.7844||9560000000|2023-03-13|15/12/2022||0.7234||9230000000
2023-02-18 19:13:26|06270|18667|BVMF ELET6||||||39|2023-05-09|15/03/2023||0.7844||9560000000|2023-03-13|15/12/2022||0.7234||9230000000
2023-02-18 19:13:30|06271|18669|BVMF EMBR3||||||39|2023-05-04|15/03/2023||-0.1861||4320000000|2023-03-10|15/12/2022||0.4127||10000000000
2023-02-18 19:13:33|06272|18670|BVMF ENBR3|11.44B|11440000000|20.22|3,127,395|1.75%|39|2023-05-03|15/03/2023||0.5474||3630000000|2023-02-27|15/12/2022||0.9222||3700000000
2023-02-18 19:13:36|06273|977700|BVMF ENGI11|82.29B|82290000000|40.28|2,470,517|-5.2%|27|2023-05-11|15/03/2023||1.34||6070000000|2023-03-16|15/12/2022||1.36||6370000000
2023-02-18 19:13:41|06274|18735|BVMF ENEV3|18.49B|18490000000|11.67|9,702,312|-15.92%|35|2023-05-15|15/03/2023||0.04|||2023-03-23|15/12/2022||0.2275||2020000000
2023-02-18 19:13:44|06275|18790|BVMF EGIE3||||||39|2023-05-04|15/03/2023||1.06||2780000000|2023-02-16|15/12/2022|1.83|1.2|3020000000|2720000000
2023-02-18 19:13:48|06276|18672|BVMF EQTL3|29.11B|29110000000|26.45|6,691,263|9.65%|33|2023-05-10|15/03/2023||0.72||5220000000|2023-03-23|15/12/2022||0.369||6370000000
2023-02-18 19:13:51|06277|18677|BVMF EZTC3|2.83B|2830000000|12.96|2,461,908|-28.92%|32|2023-05-11|15/03/2023||0.4606||312050000|2023-03-23|15/12/2022||0.4258||286860000
2023-02-18 19:13:55|06278|18682|BVMF FLRY3||||||39|2023-04-27|15/03/2023||0.295||1180000000|2023-03-02|15/12/2022||0.1109||1090000000
2023-02-18 19:13:58|06279|18691|BVMF GOAU4|12.92B|12920000000|12.64|8,620,631|26.4%|35|2023-05-08|15/03/2023|||||2023-03-01|15/12/2022||0.78||1020000000
2023-02-18 19:14:01|06280|18689|BVMF GGBR4|45.06B|45060000000|28.59|11,551,360|16.26%|35|2023-05-03|15/03/2023||1.39||20050000000|2023-03-01|15/12/2022||1.28||18960000000
2023-02-18 19:14:04|06281|1178707|BVMF GETT11|-|-|4.81|268,054|46.54%|6|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-18 19:14:08|06282|18692|BVMF GOLL4||||||35|2023-04-27|15/03/2023||-0.0218||5030000000|2023-03-02|15/12/2022||-0.5337||4720000000
2023-02-18 19:14:11|06283|1073236|BVMF HAPV3|36.36B|36360000000|5.09|59,847,706|-59.7%|25|2023-05-08|15/03/2023||-0.0225||6880000000|2023-02-28|15/12/2022||-0.0199||6590000000
2023-02-18 19:14:16|06284|18698|||||||39|2023-04-27|15/03/2023||0.5913||1770000000|2023-02-16|15/12/2022|0.6806|0.6917|2120000000|2020000000
2023-02-18 19:14:19|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
2023-02-18 19:14:23|06286|1030995|BVMF IRBR3|1.89B|1890000000|22.87|2,327,605|-76.83%|25|2023-05-15|15/03/2023||0.3||2170000000|2023-02-27|15/12/2022||-0.1135||1850000000
2023-02-18 19:14:26|06287|18706|BVMF ITSA4|85.36B|85360000000|8.74|23,567,329|-6.12%|35|2023-05-15|15/03/2023||0.39||3760000000|2023-03-20|15/12/2022||0.44||4230000000
2023-02-18 19:14:28|06288|18708|BVMF ITUB4|242.04B|242040000000|26.88|39,368,666|4.85%|35|2023-05-08|15/03/2023||0.8619||37780000000|2023-02-07|15/12/2022|0.75|0.8267|34940000000|37290000000
2023-02-18 19:14:31|06289|18709|BVMF JBSS3||||||39|2023-05-11|15/03/2023||0.9276||94790000000|2023-03-21|15/12/2022||0.7167||94650000000
2023-02-18 19:14:34|06290|18711|BVMF JHSF3|3.13B|3130000000|4.70|2,401,345|-18.5%|32|2023-05-11|15/03/2023||0.27||597830000|2023-03-09|15/12/2022||0.30||541180000
2023-02-18 19:14:37|06291|102072|BVMF KLBN11||||||36|2023-05-03|15/03/2023||0.5655||5010000000|2023-02-08|15/12/2022|0.715|0.675|5080000000|5010000000
2023-02-18 19:14:41|06292|18770|BVMF RENT3|56.43B|56430000000|57.69|7,815,825|-1.85%|39|2023-04-27|15/03/2023||0.6636||7130000000|2023-03-07|15/12/2022||0.6825||6260000000
2023-02-18 19:14:44|06293|40434|BVMF LCAM3||||||33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2023-02-18 19:14:47|06294|1156708|BVMF LWSA3|3.37B|3370000000|5.53|9,282,152|-49.54%|18|2023-05-11|15/03/2023||0.0385||318990000|2023-03-23|15/12/2022||0.0377||321820000
2023-02-18 19:14:51|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
2023-02-18 19:14:54|06296|18724|BVMF LREN3|19.28B|19280000000|19.62|15,943,469|-27%|39|2023-05-04|15/03/2023||0.1116||2840000000|2023-02-16|15/12/2022|0.5354|0.5242|3560000000|3880000000
2023-02-18 19:14:58|06297|18729|BVMF MGLU3|24.43B|24430000000|3.66|184,650,242|-44.8%|37|2023-05-11|15/03/2023||-0.0095||9630000000|2023-03-09|15/12/2022||-0.0064||10730000000
2023-02-18 19:15:02|06298|18736|BVMF MRFG3||||||39|2023-05-12|15/03/2023||0.4831||36060000000|2023-03-01|15/12/2022||0.6628||31720000000
2023-02-18 19:15:05|06299|1167031|BVMF CASH3|813.03M|813030000|0.92|32,545,914|-66.79%|15|2023-05-09|15/03/2023||-0.0072||123820000|2023-03-14|15/12/2022||-0.0096||119490000
2023-02-18 19:15:08|06300|18608|BVMF BEEF3||||||39|2023-05-10|15/03/2023||0.23||7330000000|2023-02-23|15/12/2022||0.51||7990000000
2023-02-18 19:15:12|06301|1163446|BVMF SOMA3||||||17|2023-05-10|15/03/2023||0.1034||1200000000|2023-03-07|15/12/2022||0.1711||1390000000
2023-02-18 19:15:16|06302|18738|BVMF MRVE3||||||39|2023-05-15|15/03/2023||0.09||1650000000|2023-03-08|15/12/2022||0.0314||1680000000
2023-02-18 19:15:19|06303|18740|BVMF MULT3||||||39|2023-04-27|15/03/2023||0.2711||412900000|2023-02-09|15/12/2022|0.4096|0.4098|568300000|568300000
2023-02-18 19:15:22|06304|18742|BVMF NTCO3|20.9B|20900000000|15.12|15,662,202|-39.91%|39|2023-05-08|15/03/2023||-0.097||8990000000|2023-03-13|15/12/2022||0.2044||11150000000
2023-02-18 19:15:26|06305|1073664|BVMF GNDI3||||||19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2023-02-18 19:15:30|06306|18749|BVMF PETR3||||||39|2023-05-09|15/03/2023||2.16||132010000000|2023-03-01|15/12/2022||2.86||156950000000
2023-02-18 19:15:33|06307|18750|BVMF PETR4|374.4B|374400000000|26.44|75,964,334|20.27%|34|2023-05-09|15/03/2023||2.16||132010000000|2023-03-01|15/12/2022||2.86||156950000000
2023-02-18 19:15:37|06308|18697|BVMF PRIO3|32.48B|32480000000|38.21|10,812,808|53.52%|39|2023-05-03|15/03/2023||1.43||3600000000|2023-03-01|15/12/2022||0.8257||1570000000
2023-02-18 19:15:40|06309|1165867|BVMF PETZ3|3.12B|3120000000|6.65|12,973,426|-64.72%|15|2023-05-10|15/03/2023||0.045||835210000|2023-03-08|15/12/2022||0.05||835770000
2023-02-18 19:15:43|06310|18764|BVMF QUAL3||||||36|2023-05-09|15/03/2023||0.1593||492720000|2023-03-28|15/12/2022||0.1536||492640000
2023-02-18 19:15:46|06311|40436|BVMF RADL3||||||39|2023-05-02|15/03/2023||0.1346||7840000000|2023-03-07|15/12/2022||0.1475||8060000000
2023-02-18 19:15:48|06312|1167542|BVMF RDOR3|65.49B|65490000000|29.01|5,302,698|-41.64%|15|2023-05-15|15/03/2023||0.1029||8920000000|2023-03-27|15/12/2022||0.0373||5900000000
2023-02-18 19:15:52|06313|18593|BVMF RAIL3||||||37|2023-05-10|15/03/2023||0.065||2650000000|2023-02-15|15/12/2022|-0.06|0.00|2220000000|2220000000
2023-02-18 19:15:55|06314|18776|BVMF SBSP3|37.59B|37590000000|55.05|3,792,131|50.09%|39|2023-05-11|15/03/2023||1.1||4760000000|2023-03-23|15/12/2022||1.09||4690000000
2023-02-18 19:15:59|06315|18775|BVMF SANB11||||||39|2023-04-25|15/03/2023||0.6495||18000000000|2023-02-02|15/12/2022|0.45|0.4297|17590000000|17740000000
2023-02-18 19:16:02|06316|1170443|BVMF ASAI3||||||14|2023-05-02|15/03/2023||0.1407||16330000000|2023-02-15|15/12/2022|0.3|0.2322|15950000000|15990000000
2023-02-18 19:16:07|06317|18653|BVMF CSNA3|23.14B|23140000000|17.40|10,287,374|-27.92%|39|2023-05-03|15/03/2023||0.6648||9920000000|2023-03-08|15/12/2022||0.6427||10690000000
2023-02-18 19:16:10|06318|18786|BVMF SULA11|8.92B|8920000000|22.25|3,928,420|-14.62%|36|2023-02-28|15/12/2022||0.5609||6020000000|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000
2023-02-18 19:16:13|06319|1055002|BVMF SUZB3||||||27|2023-05-10|15/03/2023||2.38||10250000000|2023-02-28|15/12/2022||4.16||13800000000
2023-02-18 19:16:16|06320|18804|BVMF TAEE11|12.41B|12410000000|35.92|2,825,082|4.94%|33|2023-05-11|15/03/2023||0.8319||570540000|2023-03-16|15/12/2022||0.655||546670000
2023-02-18 19:16:20|06321|18817|BVMF VIVT3|66.14B|66140000000|41.57|2,627,380|-13.04%|39|2023-05-09|15/03/2023||0.5178||12280000000|2023-02-15|15/12/2022|0.7827|0.7366|12660000000|12580000000
2023-02-18 19:16:29|06322|18797|BVMF TIMS3|29.65B|29650000000|12.20|7,622,152|-10.15%|39|2023-05-08|15/03/2023||0.1142||5560000000|2023-02-09|15/12/2022|0.2327|0.1873|5850000000|5840000000
2023-02-18 19:16:32|06323|18801|BVMF TOTS3||||||39|2023-05-08|15/03/2023||0.2839||1090000000|2023-02-15|15/12/2022|0.2923|0.2923|1080000000|1090000000
2023-02-18 19:16:35|06324|18807|BVMF UGPA3|14.41B|14410000000|13.21|6,737,131|-11.12%|35|2023-05-03|15/03/2023||0.199||32370000000|2023-02-15|15/12/2022|0.1836|0.1507|35960000000|36330000000
2023-02-18 19:16:38|06325|18812|BVMF USIM5||||||39|2023-04-20|15/03/2023||0.1814||7570000000|2023-02-10|15/12/2022|-0.06|-0.8|7660000000|7480000000
2023-02-18 19:16:41|06326|18814|BVMF VALE3||||||39|2023-04-26|15/03/2023||3.04||45830000000|2023-02-16|15/12/2022|4.26|3.14|61970000000|59020000000
2023-02-18 19:16:44|06327|986421|BVMF VIIA3|3.57B|3570000000|2.26|82,521,571|-43.64%|27|2023-05-10|15/03/2023||0.01||8010000000|2023-03-15|15/12/2022||-0.19||8510000000
2023-02-18 19:16:48|06328|18820|BVMF WEGE3|166.08B|166080000000|39.62|7,125,452|31.19%|39|2023-04-26|15/03/2023||0.285||7790000000|2023-02-15|15/12/2022|0.2844|0.2862|7980000000|8070000000
2023-02-18 19:16:51|06329|18673|BVMF YDUQ3||||||39|2023-05-11|15/03/2023||0.438||1300000000|2023-03-15|15/12/2022||-0.1254||1100000000
2023-02-18 19:16:54|06330|101278|JK ABMM||||||25|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:16:57|06331|101279|JK ACES||||||34|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||10.08||
2023-02-18 19:17:00|06332|1179331|JK KUAS||||||5|2022-10-31|15/09/2022|1.32||37110000000||2022-08-04|15/06/2022|0.04||40420000000|
2023-02-18 19:17:03|06333|101280|JK ACST||||||26|2023-04-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 19:17:06|06334|101282|JK ADHI||||||27|2023-05-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:17:10|06335|101283|JK ASSA||||||25|2023-03-28|15/12/2022|||||2022-11-09|15/09/2022|4.62||1459000000000|1459000000000
2023-02-18 19:17:13|06336|101284|JK ADMF||||||25|2023-04-26|15/03/2023|||||2023-02-10|15/12/2022|459.52||2070500000000|
2023-02-18 19:17:15|06337|1159434|JK RONY||||||12|2022-11-17|15/06/2022|-1.57||404100000||2022-11-16|15/03/2022|2.43||6460000000|
2023-02-18 19:17:18|06338|1156772|JK AYLS|72.54B|72540000000|86|24,391,117|-67.91%|11|2022-12-01|15/09/2022|0.03||3390000000||2022-08-30|15/06/2022|-0.51||3390000000|
2023-02-18 19:17:21|06339|101286|JK APLN|3.47T|3470000000000|153|28,482,860|27.5%|25|2023-05-04|15/12/2022|||||2023-05-02|15/03/2023||||
2023-02-18 19:17:24|06340|943660|JK TARA|503.48B|503480000000|50|20,731|0%|23|2022-11-29|15/09/2022|-0.02||954500000||2022-08-26|15/06/2022|-0.08||409100000|
2023-02-18 19:17:27|06341|101373|JK CMPP||||||23|2022-11-30|15/09/2022|-39.63||1362600000000||2022-08-01|15/06/2022|-52.1||868600000000|
2023-02-18 19:17:30|06342|101287|JK ADES||||||23|2022-11-28|15/09/2022|141.94||320900000000||2022-08-30|15/06/2022|137.89||309000000000|
2023-02-18 19:17:33|06343|101288|JK AIMS||||||23|2022-11-30|15/09/2022|6.72||10320000000||2022-08-31|15/06/2022|3.73||9720000000|
2023-02-18 19:17:35|06344|101289|JK AKRA||||||27|2023-04-27|15/03/2023|||||2023-03-20|15/12/2022||10.51||6015060000000
2023-02-18 19:17:38|06345|101409|JK GAMA|500.55B|500550000000|50|1,320|0%|23|2022-10-31|15/09/2022|-0.74||1310000000||2022-08-31|15/06/2022|-0.94||1730000000|
2023-02-18 19:17:41|06346|953124|JK ALKA||||||23|2022-12-01|15/09/2022|12.9||717800000000||2022-08-31|15/06/2022|-0.85||617100000000|
2023-02-18 19:17:44|06347|101290|JK ASRI||||||37|2023-04-28|15/03/2023||8.74|||2023-04-03|15/12/2022||7.48||
2023-02-18 19:17:47|06348|1025106|JK FIRE||||||23|2022-10-31|15/09/2022|1.69||87430000000||2022-07-31|15/06/2022|-3.76||72850000000|
2023-02-18 19:17:50|06349|101291|JK ALDO||||||23|2022-10-28|15/09/2022|15.83||333300000000||2022-07-29|15/06/2022|10.88||359900000000|
2023-02-18 19:17:53|06350|101292|JK ALMI||||||16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2023-02-18 19:17:56|06351|955951|JK ATIC||||||24|2022-11-30|15/09/2022|-0.94||1668600000000||2022-08-05|15/06/2022|2.05||2025100000000|
2023-02-18 19:17:59|06352|101293|JK OKAS||||||5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2023-02-18 19:18:01|06353|1031278|JK NASA||||||23|2022-11-29|15/09/2022|-0.16||3380000000||2022-08-31|15/06/2022|0.08||3000000000|
2023-02-18 19:18:04|06354|1156865|JK ASPI|92.04B|92040000000|126|5,410,385|65.79%|13|2022-12-01|15/09/2022|-0.6||3750000000||2022-08-30|15/06/2022|0.31||3330000000|
2023-02-18 19:18:07|06355|1091190|JK ANDI|467.5B|467500000000|50|10,009|0%|20|2022-11-29|15/09/2022|1.44||70100000000||2022-07-28|15/06/2022|-2.14||104700000000|
2023-02-18 19:18:10|06356|991135|JK AGII|6.54T|6540000000000|2,150|6,559,432|49.83%|27|2023-05-05|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-18 19:18:13|06357|101294|JK ANTM||||||37|2023-05-02|15/03/2023|||||2023-03-13|15/12/2022||11.68||
2023-02-18 19:18:17|06358|998092|JK AKKU||||||24|2022-11-01|15/09/2022|0.56||1130000000||2022-08-25|15/06/2022|0.01||931800000|
2023-02-18 19:18:21|06359|101295|JK APEX||||||25|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2023-02-18 19:18:23|06360|1174687|JK ARCI||||||0||
2023-02-18 19:18:26|06361|101209|JK AKPI|743.88B|743880000000|1,215|25,256|19.12%|23|2022-11-30|15/09/2022|37.66||773300000000||2022-08-26|15/06/2022|118.26||830900000000|
2023-02-18 19:18:28|06362|953931|JK ARGO||||||12|2022-11-08|15/09/2022|-21.69||23740000000||2022-08-31|15/06/2022|-40.89||27360000000|
2023-02-18 19:18:31|06363|101296|JK APII||||||23|2022-10-28|15/09/2022|9.52||90290000000||2022-07-26|15/06/2022|2.94||66710000000|
2023-02-18 19:18:34|06364|1096062|JK DIGI||||||18|2022-10-31|15/09/2022|-2.93||9080000000||2022-08-01|15/06/2022|-3.56||10890000000|
2023-02-18 19:18:37|06365|1141610|JK ARKA||||||13|2022-10-28|15/09/2022|1.58||60030000000||2022-07-29|15/06/2022|0.9||58100000000|
2023-02-18 19:18:39|06366|1122744|JK JAYA|89.91B|89910000000|112|4,361,252|-36.72%|18|2022-11-22|15/09/2022|1.6||20790000000||2022-08-19|15/06/2022|2.02||19550000000|
2023-02-18 19:18:42|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|
2023-02-18 19:18:45|06368|101297|JK ARTA|1T|1000000000000|2,240|30,720|22.07%|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2023-02-18 19:18:48|06369|101298|JK ARNA||||||27|2023-04-17|15/03/2023|||||2023-02-14|15/12/2022|16.69||583600000000|
2023-02-18 19:18:51|06370|101302|JK AMFG||||||24|2023-04-14|15/12/2022|||||2022-10-28|15/09/2022|432.58||1439900000000|
2023-02-18 19:18:54|06371|1156445|JK AMOR||||||18|2023-04-21|15/03/2023|||||2023-02-20|15/12/2022|10.54||83910000000|
2023-02-18 19:18:56|06372|101303|JK POLY|129.78B|129780000000|52|848,311|-47.47%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2023-02-18 19:19:00|06373|101208|JK MYTX|395.11B|395110000000|51|69,082|-37.04%|23|2022-11-15|15/09/2022|3.97||361800000000||2022-08-16|15/06/2022|6.34||456400000000|
2023-02-18 19:19:03|06374|1155848|JK AGAR||||||15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2023-02-18 19:19:05|06375|101304|JK APLI|346.12B|346120000000|254|950,085|27%|24|2022-10-31|15/09/2022|11.82||143400000000||2022-07-29|15/06/2022|5.15||123500000000|
2023-02-18 19:19:09|06376|101305|JK AALI||||||36|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 19:19:12|06377|101306|JK ASGR||||||25|2023-04-12|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 19:19:15|06378|101307|JK ASII||||||37|2023-04-26|15/03/2023||164.15|||2023-03-01|15/12/2022||194.56||64710760000000
2023-02-18 19:19:19|06379|101308|JK AUTO|6.82T|6820000000000|1,415|2,663,062|29.82%|25|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-18 19:19:20|06380|101347|JK BIPI||||||6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2023-02-18 19:19:23|06381|102973|JK ABDA|4.04T|4040000000000|6,500|150|-1.52%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2023-02-18 19:19:26|06382|102978|JK ASBI||||||23|2022-10-28|15/09/2022|4.24||57030000000||2022-07-29|15/06/2022|5.86||58460000000|
2023-02-18 19:19:29|06383|101299|JK ASDM||||||23|2022-10-28|15/09/2022|5.78||41130000000||2022-07-29|15/06/2022|24.98||45950000000|
2023-02-18 19:19:32|06384|943651|JK ASJT||||||23|2022-10-27|15/09/2022|0.06||20810000000||2022-07-28|15/06/2022|0.01||25010000000|
2023-02-18 19:19:36|06385|1141612|JK LIFE|13.23T|13230000000000|6,200|982|0%|18|2022-11-30|15/09/2022|22.69||739900000000||2022-08-31|15/06/2022|29.31||691800000000|
2023-02-18 19:19:38|06386|1056518|JK JMAS|66B|66000000000|66|10,651,958|-57.69%|19|2022-11-09|15/09/2022|0.43||21130000000||2022-08-09|15/06/2022|2.78||31090000000|
2023-02-18 19:19:42|06387|101309|JK ASMI|680.84B|680840000000|76|3,157,278|-64.81%|23|2022-11-30|15/09/2022|-0.34||78230000000||2022-08-31|15/06/2022|-3.39||76830000000|
2023-02-18 19:19:45|06388|101301|JK ASRM||||||23|2022-11-29|15/09/2022|31.08||465300000000||2022-08-31|15/06/2022|74.54||539900000000|
2023-02-18 19:19:48|06389|1079934|JK TUGU||||||18|2022-10-31|15/09/2022|24.66||668200000000||2022-07-29|15/06/2022|71.81||761700000000|
2023-02-18 19:19:50|06390|962000|JK AMIN||||||23|2022-12-20|15/10/2022|2.02||63510000000||2022-09-27|15/07/2022|1.69||51760000000|
2023-02-18 19:19:53|06391|101310|JK ARII|844.03B|844030000000|246|2,035,446|0%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2023-02-18 19:19:56|06392|101210|JK ANJT||||||15|2023-05-01|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-18 19:19:59|06393|101312|JK BNBR|1.48T|1480000000000|70|169,717,713|40%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:20:02|06394|101313|JK UNSP|332.52B|332520000000|133|1,238,674|4.72%|25|2023-04-28|15/03/2023|||||2022-11-30|15/09/2022|-50.46||717000000000|
2023-02-18 19:20:05|06395|101314|JK BTEL||||||24|2023-03-01|15/12/2022|||||2022-10-28|15/09/2022|-0.78||9380000000|
2023-02-18 19:20:09|06396|101315|JK ELTY|2.18T|2180000000000|50|72,441|0%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.25||250900000000|
2023-02-18 19:20:12|06397|1137584|JK BOLA||||||18|2022-11-30|15/09/2022|1.21||84200000000||2022-08-30|15/06/2022|-3.57||97890000000|
2023-02-18 19:20:16|06398|102131|JK BALI|3.09T|3090000000000|785|612,505|-5.42%|23|2022-10-31|15/09/2022|12.64||245500000000||2022-08-24|15/06/2022|12.46||245000000000|
2023-02-18 19:20:19|06399|943645|JK AGRS||||||23|2022-10-31|15/09/2022|1.6||354200000000||2022-07-28|15/06/2022|0.5||318200000000|
2023-02-18 19:20:22|06400|1156365|JK AMAR|3.95T|3950000000000|276|30,125,772|-22.71%|16|2022-11-02|15/09/2022|-6.13||248500000000||2022-10-31|15/06/2022|-10.61||247200000000|
2023-02-18 19:20:25|06401|101316|JK INPC|1.42T|1420000000000|70|3,438,957|-38.6%|23|2022-10-31|15/09/2022|2.03||420100000000||2022-08-01|15/06/2022|0.86||389500000000|
2023-02-18 19:20:28|06402|962597|JK ARTO|41.29T|41290000000000|2,980|20,076,512|-80.39%|25|2023-04-27|15/03/2023||3.8||537000000000|2023-03-10|15/12/2022||0.88||717000000000
2023-02-18 19:20:31|06403|1165985|JK BBSI|9.82T|9820000000000|2,920|28,086|-42.24%|10|2022-10-31|15/09/2022|5.67||41380000000||2022-09-30|15/06/2022|6.77||40120000000|
2023-02-18 19:20:34|06404|1076597|JK BRIS||||||21|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|24.76||6350600000000|
2023-02-18 19:20:37|06405|101318|JK BBKP||||||25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 19:20:40|06406|101211|JK BNBA|3.12T|3120000000000|920|670,686|-71.16%|23|2022-10-27|15/09/2022|6.49||130700000000||2022-09-30|15/06/2022|3||137200000000|
2023-02-18 19:20:43|06407|101319|JK BACA||||||23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2023-02-18 19:20:47|06408|101354|JK BBCA||||||37|2023-04-26|15/03/2023||103.78||23353170000000|2023-01-25|15/12/2022|95.79|96|24061500000000|22393420000000
2023-02-18 19:20:50|06409|943652|JK BNGA|30.79T|30790000000000|1,235|4,203,388|27.98%|27|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 19:20:52|06410|101320|JK BDMN|28.64T|28640000000000|2,930|2,501,688|21.07%|36|2023-04-28|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-18 19:20:55|06411|943661|JK DNAR||||||23|2022-10-31|15/09/2022|0.37||198800000000||2022-08-09|15/06/2022|0.16||156100000000|
2023-02-18 19:20:58|06412|978769|JK BGTG||||||23|2022-10-28|15/09/2022|1.64||125700000000||2022-08-04|15/06/2022|0.22||110500000000|
2023-02-18 19:21:01|06413|958362|JK BBHI|35.42T|35420000000000|1,630|1,425,515|-70.36%|23|2022-10-27|15/09/2022|2.29||229200000000||2022-07-29|15/06/2022|3.81||228000000000|
2023-02-18 19:21:05|06414|101323|JK BINA||||||24|2022-10-31|15/09/2022|7.06||326600000000||2022-09-30|15/06/2022|7.57||281600000000|
2023-02-18 19:21:07|06415|1177004|JK BCIC||||||10|2022-10-28|15/09/2022|2.88||471500000000||2022-08-15|15/06/2022|1.56||399000000000|
2023-02-18 19:21:10|06416|101325|JK BMRI|480.67T|4.8067E+14|10,300|51,740,948|31.21%|37|2023-04-25|15/03/2023||234.51||32881580000000|2023-02-01|15/12/2022|225.39|212.64|32794000000000|34887000000000
2023-02-18 19:21:14|06417|101213|JK BMAS||||||23|2022-10-28|15/09/2022|7.31||249600000000||2022-08-02|15/06/2022|6.88||249300000000|
2023-02-18 19:21:17|06418|101326|JK MAYA|6.27T|6270000000000|530|485,620|-13.82%|23|2022-10-31|15/09/2022|2.95||1988800000000||2022-07-29|15/06/2022|2.49||1840800000000|
2023-02-18 19:21:20|06419|101324|JK BNII||||||25|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-18 19:21:23|06420|101327|JK MEGA||||||24|2023-02-02|15/12/2022|120.26||3657300000000||2022-10-31|15/09/2022|97.72||3009800000000|
2023-02-18 19:21:26|06421|101328|JK BBMD||||||23|2022-10-28|15/09/2022|36.33||350900000000||2022-07-28|15/06/2022|30.71||354700000000|
2023-02-18 19:21:29|06422|101322|JK BABP|3.08T|3080000000000|98|67,596,572|-52.88%|23|2022-11-09|15/09/2022|0.65||323400000000||2022-08-01|15/06/2022|0.9||307600000000|
2023-02-18 19:21:33|06423|1174794|JK MASB|4.28T|4280000000000|3,450|59,488|-1.71%|9|2022-10-31|15/09/2022|81.42||347500000000||2022-08-09|15/06/2022|63.95||326400000000|
2023-02-18 19:21:38|06424|101329|JK NOBU||||||23|2022-12-06|15/09/2022|6.1||323200000000||2022-09-30|15/06/2022|5.23||286100000000|
2023-02-18 19:21:41|06425|101317|JK BBNI|172.97T|1.7297E+14|9,275|23,830,260|17.41%|37|2023-04-25|15/03/2023||274.08||15960140000000|2023-01-24|15/12/2022|248.65|243.29|16281000000000|16280500000000
2023-02-18 19:21:43|06426|1169504|JK BANK|18.45T|18450000000000|1,320|34,031,240|-41.59%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2023-02-18 19:21:46|06427|101216|JK NISP||||||25|2023-04-27|15/03/2023|||||2023-02-01|15/12/2022|33.95||4140500000000|
2023-02-18 19:21:49|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|
2023-02-18 19:21:52|06429|101331|JK PNBN|34.32T|34320000000000|1,425|4,529,009|79.25%|27|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:21:54|06430|101332|JK PNBS||||||23|2022-10-28|15/09/2022|1.47||258500000000||2022-07-29|15/06/2022|1.96||251500000000|
2023-02-18 19:21:58|06431|101330|JK BJBR||||||34|2023-04-25|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-18 19:22:01|06432|101335|JK BEKS|2.59T|2590000000000|50|310,233|0%|23|2022-10-28|15/09/2022|-0.83||132300000000||2022-07-29|15/06/2022|-0.92||134700000000|
2023-02-18 19:22:04|06433|101333|JK BJTM|11.19T|11190000000000|745|4,643,358|-0.67%|27|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 19:22:07|06434|101334|JK BNLI||||||25|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-18 19:22:10|06435|101218|JK BKSW||||||23|2022-10-31|15/09/2022|-24.39||241600000000||2022-08-01|15/06/2022|-0.17||363800000000|
2023-02-18 19:22:13|06436|101356|JK AGRO||||||23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2023-02-18 19:22:16|06437|101336|JK BBRI|737.22T|7.3722E+14|4,880|151,739,827|10.91%|36|2023-05-18|15/03/2023||85||45133040000000|2023-02-08|15/12/2022|94.19|94.19|43496000000000|44080000000000
2023-02-18 19:22:19|06438|101337|JK BSIM||||||23|2022-10-31|15/09/2022|1.76||1056900000000||2022-07-29|15/06/2022|3.4||999800000000|
2023-02-18 19:22:22|06439|101339|JK BTPN|20.38T|20380000000000|2,530|30,358|-5.6%|36|2023-05-01|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-18 19:22:25|06440|101338|JK BBTN||||||37|2023-04-21|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 19:22:28|06441|1084855|JK BTPS|18.64T|18640000000000|2,420|7,041,969|-34.59%|22|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|58.67||1335000000000|1335000000000
2023-02-18 19:22:33|06442|101340|JK BVIC|1.4T|1400000000000|107|6,620,054|-36.31%|23|2022-10-31|15/09/2022|4.48||456900000000||2022-07-18|15/06/2022|4.73||567600000000|
2023-02-18 19:22:36|06443|101341|JK MCOR|3.03T|3030000000000|80|4,307,568|-23.08%|23|2022-10-27|15/09/2022|0.79||353400000000||2022-07-18|15/06/2022|0.82||340600000000|
2023-02-18 19:22:39|06444|101321|JK SDRA|5.01T|5010000000000|585|75,940|4.46%|23|2022-10-28|15/09/2022|22.16||876200000000||2022-07-29|15/06/2022|24.64||780700000000|
2023-02-18 19:22:42|06445|945176|JK BBYB|6.41T|6410000000000|680|60,790,897|-68.34%|25|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:22:43|06446|101342|JK BSSR||||||5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2023-02-18 19:22:46|06447|101343|JK BRPT|83.75T|83750000000000|895|68,847,748|-11.01%|17|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:22:48|06448|102974|JK BPFI|1.36T|1360000000000|510|235,918|-28.67%|23|2022-10-26|15/09/2022|9.63||85130000000||2022-07-20|15/06/2022|5.16||66500000000|
2023-02-18 19:22:51|06449|943658|JK BPII||||||23|2022-10-31|15/09/2022|1240.06||251400000000||2022-07-29|15/06/2022|60.63||271800000000|
2023-02-18 19:22:54|06450|1088203|JK BPTR||||||19|2022-10-28|15/09/2022|5.57||89420000000||2022-10-11|15/06/2022|4.32||78700000000|
2023-02-18 19:22:56|06451|1158984|JK BESS|580.18B|580180000000|176|879,680|-71.38%|13|2022-12-02|15/09/2022|1.98||96030000000||2022-08-30|15/06/2022|2.28||109300000000|
2023-02-18 19:22:59|06452|101344|JK BYAN|619.17T|6.1917E+14|18,575|1,173,765|-47.82%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:23:02|06453|101219|JK BAYU|344.39B|344390000000|975|5,651|-15.22%|23|2022-11-15|15/09/2022|35||555900000000||2022-09-19|15/06/2022|22.31||402800000000|
2023-02-18 19:23:05|06454|101345|JK BAPA|57.58B|57580000000|87|12,224,772|-5.43%|22|2022-11-30|15/09/2022|-1.65||727900000||2022-08-31|15/06/2022|-1.47||1100000000|
2023-02-18 19:23:08|06455|101346|JK BEST|1.38T|1380000000000|143|22,049,924|30%|37|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:23:11|06456|101220|JK RMBA||||||24|2023-04-26|15/12/2022|||||2022-10-28|15/09/2022|0.33||1440400000000|
2023-02-18 19:23:14|06457|1171376|JK BEBS|26.78T|26780000000000|595|158,687,169|-43.87%|12|2022-10-31|15/09/2022|7.55||286900000000||2022-07-08|15/06/2022|4.38||160800000000|
2023-02-18 19:23:17|06458|1141290|JK BLUE||||||16|2022-12-02|15/09/2022|15.85||41670000000||2022-08-03|15/06/2022|7.86||27610000000|
2023-02-18 19:23:19|06459|1164039|JK BLTA||||||14|2023-05-09|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 19:23:23|06460|101349|JK BRNA||||||23|2022-11-01|15/09/2022|-29.47||257100000000||2022-08-03|15/06/2022|-26.54||268000000000|
2023-02-18 19:23:25|06461|101350|JK BTON|295.2B|295200000000|410|34,148|5.13%|23|2022-11-17|15/09/2022|14.95||42640000000||2022-08-02|15/06/2022|15.67||35470000000|
2023-02-18 19:23:28|06462|101351|JK BFIN||||||27|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022|33.11||1477500000000|
2023-02-18 19:23:31|06463|1152820|JK BAPI||||||16|2022-11-30|15/09/2022|0.01||499000000||2022-08-31|15/06/2022|0.06||9500000000|
2023-02-18 19:23:33|06464|1159527|JK BHAT||||||13|2022-11-30|15/09/2022|-0.46||59860000000||2022-08-26|15/06/2022|-0.52||29380000000|
2023-02-18 19:23:38|06465|101352|JK BIPP||||||23|2022-12-01|15/09/2022|-2.35||85640000000||2022-08-24|15/06/2022|0.82||96830000000|
2023-02-18 19:23:41|06466|1141285|JK PAMG|187.5B|187500000000|60|1,254,522|-36.17%|18|2022-11-24|15/09/2022|0.02||14260000000||2022-08-22|15/06/2022|-0.38||13770000000|
2023-02-18 19:23:45|06467|955952|JK BIKA||||||23|2022-11-28|15/09/2022|-14.94||36760000000||2022-08-30|15/06/2022|-9.99||28940000000|
2023-02-18 19:23:48|06468|945724|JK BMSR||||||23|2022-11-18|15/09/2022|135.24||1237600000000||2022-08-23|15/06/2022|86.45||1138600000000|
2023-02-18 19:23:50|06469|994431|JK BOGA||||||23|2022-11-01|15/09/2022|1.37||198400000000||2022-08-29|15/06/2022|-0.13||151400000000|
2023-02-18 19:23:53|06470|101353|JK BISI|5.27T|5270000000000|1,755|326,120|65.57%|26|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-18 19:23:56|06471|1130941|JK POSA||||||14|2022-11-26|15/09/2022|-2.42||14710000000||2022-08-31|15/06/2022|-2.32||15730000000|
2023-02-18 19:23:59|06472|943663|JK BIRD||||||27|2023-04-24|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:24:02|06473|1062863|JK BOSS|107.8B|107800000000|77|60,833,000|11.59%|23|2022-11-30|15/09/2022|52.72||210800000000||2022-08-31|15/06/2022|11.78||136500000000|
2023-02-18 19:24:05|06474|1163263|JK SOFA|41.34B|41340000000|25|714,483|-35.9%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2023-02-18 19:24:09|06475|101221|JK BBLD|839.87B|839870000000|510|8,798|33.51%|24|2022-11-01|15/09/2022|17.69||154900000000||2022-07-30|15/06/2022|7.97||141200000000|
2023-02-18 19:24:11|06476|101357|JK BULL||||||17|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-18 19:24:14|06477|101358|JK BUDI|953.79B|953790000000|212|971,549|27.71%|25|2023-04-27|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 19:24:17|06478|955767|JK BUKK||||||23|2022-10-28|15/09/2022|58.88||637100000000||2022-07-29|15/06/2022|28.94||972800000000|
2023-02-18 19:24:20|06479|1175886|JK BUKA||||||12|2023-04-27|15/03/2023|||||2023-04-12|15/12/2022||-2||
2023-02-18 19:24:24|06480|101599|JK PTBA|40.09T|40090000000000|3,490|13,034,249|20.34%|37|2023-05-01|15/03/2023||233.13||12122180000000|2023-03-09|15/12/2022||210.24||12206280000000
2023-02-18 19:24:26|06481|101359|JK BKDP||||||23|2022-11-30|15/09/2022|-0.68||7630000000||2022-09-03|15/06/2022|-2.3||8100000000|
2023-02-18 19:24:29|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|
2023-02-18 19:24:35|06483|1159526|JK BBSS|331.2B|331200000000|70|25,220,006|20.69%|15|2022-10-25|15/09/2022|-0.12||20000000||2022-07-20|15/06/2022|-0.04||288000000|
2023-02-18 19:24:38|06484|101361|JK BCIP||||||22|2022-11-23|15/09/2022|7.73||39980000000||2022-08-25|15/06/2022|3.4||26240000000|
2023-02-18 19:24:41|06485|101363|JK BUMI||||||27|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 19:24:44|06486|101362|JK BRMS|24.39T|24390000000000|172|336,640,491|0%|24|2023-04-28|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-18 19:24:47|06487|101364|JK BSDE||||||37|2023-04-28|15/03/2023||22.03||2189380000000|2023-03-30|15/12/2022||22.4||2495870000000
2023-02-18 19:24:51|06488|101365|JK BTEK||||||23|2022-11-29|15/09/2022|-0.18||35610000000||2022-08-31|15/06/2022|-1.09||37420000000|
2023-02-18 19:24:54|06489|1174873|JK BMHS||||||11|2023-04-10|15/12/2022|||||2022-11-01|15/09/2022|2.54||414000000000|
2023-02-18 19:24:57|06490|1025102|JK HOKI|1.08T|1080000000000|112|7,086,851|-28.66%|24|2023-05-09|15/12/2022|||||2022-11-07|15/09/2022|-0.57||230200000000|
2023-02-18 19:24:59|06491|1159432|JK CBMF|93.75B|93750000000|50|56,776|-27.54%|16|2022-10-31|15/09/2022|0.1||6010000000||2022-07-29|15/06/2022|0.1||6030000000|
2023-02-18 19:25:02|06492|1097641|JK CAKK|216.59B|216590000000|180|8,576,859|104.55%|19|2022-10-28|15/09/2022|1.87||62180000000||2022-08-03|15/06/2022|0.83||56950000000|
2023-02-18 19:25:05|06493|1056519|JK CAMP|1.93T|1930000000000|328|1,054,840|17.14%|22|2022-10-31|15/09/2022|5.9||293100000000||2022-08-01|15/06/2022|4.54||307000000000|
2023-02-18 19:25:07|06494|986048|JK CASA|38.95T|38950000000000|715|213,607,554|27.68%|23|2022-12-01|15/09/2022|0.31||2304700000000||2022-08-26|15/06/2022|0.35||2261600000000|
2023-02-18 19:25:11|06495|101367|JK MTFN|1.59T|1590000000000|50|933|0%|25|2022-12-01|15/09/2022|-0.14||116400000000||2022-08-26|15/06/2022|-0.01||98510000000|
2023-02-18 19:25:13|06496|101368|JK CANI|74.18B|74180000000|89|53,472|-29.37%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2023-02-18 19:25:16|06497|1128658|JK CPRI||||||18|2022-11-30|15/09/2022|-0.04||1120000000||2022-11-30|15/06/2022|-0.01||976700000|
2023-02-18 19:25:19|06498|101369|JK CASS|855.65B|855650000000|410|184,502|12.02%|24|2023-03-02|15/12/2022|||||2022-11-28|15/09/2022|18.34||462600000000|
2023-02-18 19:25:22|06499|1161015|JK CASH|117.35B|117350000000|81|2,215,043|-68.85%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2023-02-18 19:25:25|06500|101370|JK CSAP||||||24|2023-04-17|15/12/2022|||||2022-11-07|15/09/2022|12.74||3432100000000|
2023-02-18 19:25:27|06501|1177103|JK CMNT|16.1T|16100000000000|930|37,169,817|-16.22%|8|2022-11-09|15/09/2022|-2.6||2447600000000||2022-08-29|15/06/2022|-1.72||2286500000000|
2023-02-18 19:25:30|06502|998093|JK DKFT||||||23|2022-11-07|15/09/2022|-0.49||200300000000||2022-08-01|15/06/2022|5.35||187000000000|
2023-02-18 19:25:33|06503|101371|JK CPRO||||||25|2023-05-03|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-18 19:25:36|06504|101372|JK CENT|3.49T|3490000000000|112|7,152,308|-46.15%|23|2022-10-28|15/09/2022|-1.5||597000000000||2022-08-01|15/06/2022|-17.76||571000000000|
2023-02-18 19:25:39|06505|101374|JK IGAR|447.21B|447210000000|460|226,877|9%|23|2022-11-29|15/09/2022|25.76||303200000000||2022-07-29|15/06/2022|19.95||281800000000|
2023-02-18 19:25:42|06506|101375|JK TPIA|199.84T|1.9984E+14|2,310|9,868,923|-2.22%|15|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 19:25:46|06507|1084856|JK NICK||||||18|2022-10-27|15/09/2022|0.7||576800000||2022-07-28|15/06/2022|-0.84||-898000000|
2023-02-18 19:25:49|06508|101376|JK CPIN|95.11T|95110000000000|5,800|7,537,308|0.43%|37|2023-05-02|15/03/2023|||||2023-04-17|15/12/2022||61.44||
2023-02-18 19:25:51|06509|102979|JK CINT|212B|212000000000|212|25,522|-4.5%|23|2022-11-15|15/09/2022|5.91||124100000000||2022-08-16|15/06/2022|-3.52||65540000000|
2023-02-18 19:25:54|06510|985288|JK POWR||||||16|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 19:25:58|06511|1159433|JK CSMI||||||16|2022-12-04|15/09/2022|-3.71||12640000000||2022-08-12|15/06/2022|0.61||17140000000|
2023-02-18 19:26:01|06512|101378|JK CTRA||||||37|2023-05-10|15/03/2023||22.28||2426070000000|2023-03-31|15/12/2022||24.07||2721040000000
2023-02-18 19:26:03|06513|1156364|JK CSRA||||||16|2022-10-28|15/09/2022|34||243600000000||2022-08-08|15/06/2022|36.39||266600000000|
2023-02-18 19:26:06|06514|1059849|JK CITA||||||22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2023-02-18 19:26:09|06515|101381|JK CTTH|61.54B|61540000000|50|43,107|0%|23|2022-10-31|15/09/2022|-2.36||31270000000||2022-08-25|15/06/2022|-4.4||31080000000|
2023-02-18 19:26:12|06516|101382|JK CMNP|10.14T|10140000000000|1,865|19,555|-7.67%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:26:15|06517|1118028|JK CLAY||||||17|2022-11-28|15/09/2022|-2.81||42960000000||2022-08-08|15/06/2022|-4.27||23350000000|
2023-02-18 19:26:17|06518|945180|JK CTBN|1.25T|1250000000000|1,560|1,670|-41.79%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2023-02-18 19:26:20|06519|101526|JK NIRO||||||24|2023-03-31|15/12/2022|||||2022-11-30|15/09/2022|-2.06||247700000000|
2023-02-18 19:26:23|06520|101383|JK CFIN|1.3T|1300000000000|326|3,133,946|26.36%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:26:27|06521|101384|JK CLPI|292.55B|292550000000|955|57,058|-5.91%|23|2022-10-27|15/09/2022|78.39||195700000000||2022-08-08|15/06/2022|1.25||207400000000|
2023-02-18 19:26:30|06522|1137585|JK CCSI|804B|804000000000|670|105,157|-19.28%|14|2022-10-28|15/09/2022|11.02||160900000000||2022-07-29|15/06/2022|9.66||156100000000|
2023-02-18 19:26:32|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|
2023-02-18 19:26:36|06524|101385|JK COWL||||||12|2022-06-28|15/12/2019|-191.72||224100000000||2019-11-29|15/09/2019|-3.33||75800000000|
2023-02-18 19:26:38|06525|1179332|JK UFOE|484.95B|484950000000|212|37,671,094|-79.91%|11|2022-11-30|15/09/2022|2.01||177600000000||2022-08-30|15/06/2022|1.13||192100000000|
2023-02-18 19:26:44|06526|1155552|JK TEBE||||||16|2022-10-31|15/09/2022|94.54||249100000000||2022-08-01|15/06/2022|53.62||174000000000|
2023-02-18 19:26:47|06527|945182|JK DEFI||||||23|2022-11-28|15/09/2022|-0||1020000000||2022-08-26|15/06/2022|-1.16||593900000|
2023-02-18 19:26:49|06528|101386|JK DEWA||||||24|2023-04-03|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-18 19:26:52|06529|1141286|JK KAYU|33.25B|33250000000|50|362,624|0%|15|2022-11-28|15/09/2022|1.45||9130000000||2022-08-30|15/06/2022|0.56||5920000000|
2023-02-18 19:26:55|06530|101387|JK DVLA||||||25|2023-05-01|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 19:26:57|06531|1175870|JK DCII||||||8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2023-02-18 19:27:01|06532|101224|JK DLTA|3.07T|3070000000000|3,840|129,222|3.78%|23|2022-10-28|15/09/2022|79.15||203100000000||2022-07-28|15/06/2022|70.82||185700000000|
2023-02-18 19:27:04|06533|101388|JK DOID|2.25T|2250000000000|282|25,446,881|-18.97%|16|2023-04-26|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-18 19:27:07|06534|101225|JK PDES|215.93B|215930000000|302|419,941|7.86%|23|2022-10-28|15/09/2022|4.11||55610000000||2022-07-25|15/06/2022|1.16||17830000000|
2023-02-18 19:27:09|06535|1097838|JK DEAL||||||15|2022-11-30|15/09/2022|-0.78||20860000000||2022-08-30|15/06/2022|-3.71||13310000000|
2023-02-18 19:27:12|06536|101389|JK DSFI|163.43B|163430000000|88|2,160,708|-17.76%|23|2022-11-15|15/09/2022|2.73||128600000000||2022-08-25|15/06/2022|3.76||150500000000|
2023-02-18 19:27:15|06537|101390|JK DSNG||||||25|2023-04-28|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-18 19:27:17|06538|1170439|JK DGNS|300B|300000000000|242|701,891|-66.15%|12|2022-11-21|15/09/2022|1.39||46970000000||2022-08-23|15/06/2022|1.62||38970000000|
2023-02-18 19:27:20|06539|1156799|JK DADA|358.85B|358850000000|50|16,353|0%|14|2023-01-18|15/09/2022|-0.78||3610000000||2022-08-31|15/06/2022|-0.01||3550000000|
2023-02-18 19:27:22|06540|1156578|JK DMND||||||15|2022-11-30|15/09/2022|8.15||2110600000000||2022-08-31|15/06/2022|11.76||2036800000000|
2023-02-18 19:27:24|06541|102977|JK DSSA||||||5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2023-02-18 19:27:27|06542|1153258|JK DMMX||||||14|2022-11-25|15/09/2022|0.3||403100000000||2022-08-23|15/06/2022|0.48||364700000000|
2023-02-18 19:27:30|06543|1167988|JK PTDU||||||12|2022-11-30|15/09/2022|-2.97||34830000000||2022-08-30|15/06/2022|-5.05||30330000000|
2023-02-18 19:27:32|06544|1141614|JK KOTA||||||18|2022-11-30|15/09/2022|-0.48||5050000000||2022-08-30|15/06/2022|-1.12||4800000000|
2023-02-18 19:27:36|06545|962002|JK DPUM|208.23B|208230000000|50|3,300|0%|25|2023-05-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:27:39|06546|101392|JK DART||||||23|2022-10-31|15/09/2022|-36.02||82300000000||2022-08-10|15/06/2022|-33.55||71280000000|
2023-02-18 19:27:43|06547|985737|JK DAYA||||||23|2022-10-28|15/09/2022|-3.62||295500000000||2022-09-21|15/06/2022|3.21||298300000000|
2023-02-18 19:27:45|06548|101393|JK DUTI|7.7T|7700000000000|4,160|10,429|14.29%|23|2022-10-31|15/09/2022|118.63||864900000000||2022-07-28|15/06/2022|85.36||650600000000|
2023-02-18 19:27:49|06549|101391|JK DPNS|129.8B|129800000000|392|593,865|-2%|23|2022-10-27|15/09/2022|32.41||62440000000||2022-08-16|15/06/2022|25.79||51920000000|
2023-02-18 19:27:52|06550|1057061|JK DWGL||||||24|2022-10-26|15/09/2022|1.43||765700000000||2022-07-27|15/06/2022|-1.17||658100000000|
2023-02-18 19:27:56|06551|101394|JK DYAN||||||25|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 19:28:00|06552|101366|JK BWPT|2.07T|2070000000000|66|12,783,575|-20.48%|37|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:28:03|06553|1141611|JK EAST|433.27B|433270000000|105|6,523,063|17.98%|18|2023-02-06|15/12/2022|2.37||26050000000||2022-10-10|15/09/2022|1.64||21340000000|
2023-02-18 19:28:06|06554|102133|JK LRNA||||||24|2022-11-01|15/09/2022|-11.11||23040000000||2022-07-29|15/06/2022|-8.81||27720000000|
2023-02-18 19:28:09|06555|101395|JK EKAD|978.29B|978290000000|280|391,048|-1.41%|23|2022-10-28|15/09/2022|5.7||156600000000||2022-07-29|15/06/2022|4.95||136500000000|
2023-02-18 19:28:12|06556|101226|JK EMTK||||||25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:28:15|06557|101396|JK ECII||||||25|2023-03-27|15/12/2022|||||2022-11-14|15/09/2022|-7.31||516000000000|
2023-02-18 19:28:18|06558|101397|JK ELSA||||||26|2023-04-28|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-18 19:28:21|06559|1050170|JK MDKI||||||23|2022-11-09|15/09/2022|3.65||120000000000||2022-08-02|15/06/2022|2.3||116800000000|
2023-02-18 19:28:24|06560|101398|JK ENRG|7.45T|7450000000000|300|149,250,032|69.49%|25|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 19:28:27|06561|101227|JK EPMT||||||25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:28:29|06562|1141289|JK ENVY||||||6|2020-12-01|15/09/2020|-3.8||-6200000000||2020-08-05|15/06/2020|-3.26||6270000000|
2023-02-18 19:28:32|06563|101228|JK GSMF|1.01T|1010000000000|71|1,504,203|-47.01%|23|2022-11-25|15/09/2022|0.78||206200000000||2022-09-30|15/06/2022|-0.01||230400000000|
2023-02-18 19:28:35|06564|1174795|JK IPAC|109.23B|109230000000|113|53,122|-5.83%|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2023-02-18 19:28:38|06565|1156771|JK IKAN||||||15|2022-11-29|15/09/2022|0.8||26960000000||2022-08-31|15/06/2022|0.32||31630000000|
2023-02-18 19:28:41|06566|101399|JK ERAA|8.69T|8690000000000|550|48,478,760|-2.65%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 19:28:44|06567|101229|JK ERTX||||||5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2023-02-18 19:28:47|06568|1158985|JK ESTA|193.94B|193940000000|83|59,558,428|0.78%|13|2022-12-02|15/09/2022|-2.07||23150000000||2022-07-29|15/06/2022|2.73||3010000000|
2023-02-18 19:28:50|06569|1117906|JK BEEF||||||21|2022-11-01|15/09/2022|-10.27||6800000000||2022-08-02|15/06/2022|-0.81||7200000000|
2023-02-18 19:28:52|06570|101400|JK ETWA|1.01T|1010000000000|216|175,512|248.39%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2023-02-18 19:28:55|06571|101401|JK LCGP|641.82B|641820000000|114|12,959,884|0%|19|2021-10-27|15/09/2021|-0.03||727300000||2021-08-27|15/06/2021|-0.13||545500000|
2023-02-18 19:28:57|06572|101230|JK ESTI||||||5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2023-02-18 19:29:00|06573|101403|JK CNKO|447.82B|447820000000|50|5,227|0%|23|2022-10-31|15/09/2022|16.86||348400000000||2022-07-21|15/06/2022|-1.61||405000000000|
2023-02-18 19:29:03|06574|101404|JK TAXI||||||25|2023-04-27|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-18 19:29:06|06575|101405|JK FASW|14.87T|14870000000000|6,000|5,472|-9.09%|24|2023-02-14|15/12/2022|-93.59||2063900000000||2022-10-25|15/09/2022|20.05||2498700000000|
2023-02-18 19:29:09|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-25.47%|2|2021-10-01|15/06/2021|-16.54||22870000000||2021-10-01|15/06/2020|11.36||48400000000|
2023-02-18 19:29:11|06577|1168850|JK FAPA|15.61T|15610000000000|4,300|36,423|31.1%|11|2022-11-22|15/09/2022|30.74||902600000000||2022-08-26|15/06/2022|40.26||1423000000000|
2023-02-18 19:29:14|06578|101231|JK FAST||||||24|2023-03-24|15/12/2022|||||2022-12-30|15/09/2022||||
2023-02-18 19:29:17|06579|1172380|JK FIMP|31.2B|31200000000|77|4,018,842|60.42%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2023-02-18 19:29:21|06580|101406|JK KBLV|148.08B|148080000000|85|427,706|-78.75%|23|2022-11-01|15/09/2022|-13.81||29940000000||2022-08-01|15/06/2022|-97.06||34330000000|
2023-02-18 19:29:23|06581|101604|JK AISA|1.46T|1460000000000|160|7,048,020|-17.95%|24|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:29:25|06582|101232|JK FISH||||||5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2023-02-18 19:29:27|06583|1179151|JK BOBA||||||9|2022-10-28|15/09/2022|2||34250000000||2022-10-28|15/09/2021|3.62||17910000000|
2023-02-18 19:29:31|06584|101407|JK FORU||||||23|2022-11-10|15/09/2022|0.84||12270000000||2022-08-16|15/06/2022|-4.21||9560000000|
2023-02-18 19:29:34|06585|101408|JK FMII|968.68B|968680000000|356|172,765|-7.77%|23|2022-11-29|15/09/2022|4.26||21160000000||2022-08-30|15/06/2022|-0.13||3210000000|
2023-02-18 19:29:36|06586|1009373|JK FORZ||||||15|2020-11-30|15/09/2020|-0.19||2000000000||2020-08-03|15/06/2020|0.48||5000000000|
2023-02-18 19:29:39|06587|1141613|JK FUJI||||||15|2022-10-27|15/09/2022|0.69||865400000||2022-07-25|15/06/2022|3.61||666900000|
2023-02-18 19:29:43|06588|101410|JK GJTL|2.16T|2160000000000|620|1,320,522|-7.46%|25|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-18 19:29:45|06589|1156094|JK GLVA||||||13|2022-11-01|15/09/2022|18.06||724100000000||2022-08-04|15/06/2022|4.89||470700000000|
2023-02-18 19:29:48|06590|101411|JK GTBO|390B|390000000000|156|1,190,733|108%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 19:29:51|06591|101412|JK GIAA|8.87T|8870000000000|97|242,937,506|-56.31%|14|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2023-02-18 19:29:55|06592|1052356|JK GMFI||||||22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2023-02-18 19:29:58|06593|955953|JK BOLT|1.63T|1630000000000|695|2,554|-25.67%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2023-02-18 19:30:02|06594|1097268|JK GOOD||||||19|2022-10-28|15/09/2022|2.67||2642700000000||2022-07-29|15/06/2022|2.4||2404300000000|
2023-02-18 19:30:06|06595|1153099|JK SLIS||||||16|2022-12-01|15/09/2022|5.04||129600000000||2022-08-30|15/06/2022|4.11||119000000000|
2023-02-18 19:30:09|06596|101413|JK GEMA||||||23|2022-11-30|15/09/2022|-3.26||289900000000||2022-08-29|15/06/2022|-17.16||234400000000|
2023-02-18 19:30:12|06597|1177036|JK GPSO||||||8|2022-11-28|15/09/2022|-3.76||1960000000||2022-09-01|15/06/2022|-1.52||1370000000|
2023-02-18 19:30:15|06598|1073263|JK GHON|1.02T|1020000000000|1,850|11,639|-10.19%|20|2022-10-27|15/09/2022|39.96||47390000000||2022-09-08|15/06/2022|27.57||46140000000|
2023-02-18 19:30:18|06599|1155107|JK WOWS|123.79B|123790000000|50|282,766|0%|15|2022-11-23|15/09/2022|0.59||33070000000||2022-08-31|15/06/2022|-4.97||21460000000|
2023-02-18 19:30:22|06600|101414|JK BMTR||||||37|2023-05-02|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 19:30:25|06601|1177101|JK RUNS||||||5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2023-02-18 19:30:28|06602|101415|JK GLOB||||||23|2022-10-31|15/09/2022|0.74||16300000000||2022-08-24|15/06/2022|0.25||13860000000|
2023-02-18 19:30:31|06603|101416|JK SMMT||||||23|2022-11-08|15/09/2022|29.62||239000000000||2022-08-13|15/06/2022|36.68||265000000000|
2023-02-18 19:30:33|06604|101233|JK GEMS||||||5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2023-02-18 19:30:36|06605|1138474|JK POLU|216B|216000000000|294|30,338|-45.56%|16|2022-11-29|15/09/2022|5.58||31330000000||2022-08-22|15/06/2022|9.33||39920000000|
2023-02-18 19:30:39|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|
2023-02-18 19:30:41|06607|943650|JK GDYR|541.2B|541200000000|1,320|8,487|-4.69%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2023-02-18 19:30:45|06608|101418|JK GMTD|1.47T|1470000000000|14,500|100|-7.05%|23|2022-10-27|15/09/2022|-2.02||53140000000||2022-07-29|15/06/2022|132.97||55040000000|
2023-02-18 19:30:48|06609|101419|JK GZCO||||||24|2023-04-27|15/12/2022|||||2022-11-02|15/09/2022|1.27||119500000000|
2023-02-18 19:30:52|06610|985853|JK JGLE|1.13T|1130000000000|50|60,763|0%|23|2022-11-04|15/09/2022|-0.72||40420000000||2022-09-22|15/06/2022|-0.79||73130000000|
2023-02-18 19:30:55|06611|101420|JK BLTZ||||||23|2022-11-29|15/09/2022|5.01||304800000000||2022-08-30|15/06/2022|35.84||355400000000|
2023-02-18 19:30:57|06612|1166028|JK HOMI|415.93B|415930000000|246|15,019,620|-66.53%|12|2022-10-31|15/09/2022|4.25||51930000000||2022-05-30|15/03/2022|0.43||6440000000|
2023-02-18 19:30:59|06613|101421|JK KRAH||||||11|2019-11-01|15/09/2019|-7.23||53650000000||2019-07-31|15/06/2019|0.1||74830000000|
2023-02-18 19:31:02|06614|101422|JK GWSA|1.21T|1210000000000|155|225,386|-4.91%|23|2022-10-28|15/09/2022|3.05||22870000000||2022-07-29|15/06/2022|2.46||10020000000|
2023-02-18 19:31:04|06615|1177104|JK GTSI|790.96B|790960000000|50|16,021,211|-19.35%|0||
2023-02-18 19:31:07|06616|101423|JK GGRM|50.75T|50750000000000|26,375|2,543,554|-16.4%|37|2023-04-27|15/03/2023||624.83|||2023-03-30|15/12/2022||824.44||31102000000000
2023-02-18 19:31:10|06617|1078225|JK TRUK||||||19|2022-10-31|15/09/2022|-1.55||9970000000||2022-08-25|15/06/2022|-3.73||8440000000|
2023-02-18 19:31:13|06618|101424|JK GDST||||||23|2022-11-02|15/09/2022|9.73||730100000000||2022-08-03|15/06/2022|11.4||740600000000|
2023-02-18 19:31:15|06619|1152962|JK GGRP|6.03T|6030000000000|498|408,326|-27.83%|0||
2023-02-18 19:31:19|06620|943648|JK HMSP|125.62T|1.2562E+14|1,080|24,277,204|5.88%|32|2023-04-26|15/03/2023||15.89|||2023-03-23|15/12/2022||18.39||
2023-02-18 19:31:21|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|
2023-02-18 19:31:24|06622|1173515|JK HOPE||||||9|2022-10-31|15/09/2022|0.09||17880000000||2022-08-05|15/06/2022|0.35||15100000000|
2023-02-18 19:31:30|06623|101207|JK AHAP||||||23|2022-10-27|15/09/2022|-1.84||61770000000||2022-07-28|15/06/2022|-0.9||56540000000|
2023-02-18 19:31:34|06624|1025104|JK HRTA||||||23|2022-11-15|15/09/2022|15.86||1886600000000||2022-08-05|15/06/2022|17.93||1840100000000|
2023-02-18 19:31:37|06625|101427|JK HRUM||||||27|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 19:31:40|06626|1176963|JK HAIS|562.02B|562020000000|216|7,899,706|-2.7%|8|2022-11-02|15/09/2022|12.67||227500000000||2022-07-28|15/06/2022|8.65||172500000000|
2023-02-18 19:31:44|06627|1141607|JK HDIT||||||18|2022-12-01|15/09/2022|-1.12||1404200000000||2022-09-01|15/06/2022|4.98||664800000000|
2023-02-18 19:31:47|06628|101428|JK HERO|5.9T|5900000000000|1,410|16,860|-19.89%|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:31:50|06629|101429|JK HEXA|4.43T|4430000000000|5,275|180,631|3.43%|14|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-18 19:31:53|06630|943655|JK HADE||||||23|2022-11-25|15/09/2022|||998400000||2022-08-25|15/06/2022|-0.06||999900000|
2023-02-18 19:31:56|06631|1096523|JK HKMU|161.09B|161090000000|50|4,985,098|0%|19|2022-11-30|15/09/2022|-6.55||53720000000||2022-08-31|15/06/2022|-8.33||53430000000|
2023-02-18 19:31:59|06632|1137430|JK FITT||||||17|2022-10-25|15/09/2022|-2.52||2390000000||2022-07-26|15/06/2022|-3.28||2340000000|
2023-02-18 19:32:02|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|
2023-02-18 19:32:05|06634|101432|JK SHID||||||23|2022-10-31|15/09/2022|-12.74||20330000000||2022-07-29|15/06/2022|-11.28||15980000000|
2023-02-18 19:32:08|06635|943656|JK HITS|2.19T|2190000000000|320|481,648|-15.34%|24|2023-03-24|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-18 19:32:11|06636|101433|JK KARW||||||5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2023-02-18 19:32:14|06637|1177229|JK IDEA||||||3|2022-08-31|15/06/2022|0.4||7350000000||2022-08-31|15/06/2021|3.4||8860000000|
2023-02-18 19:32:16|06638|1155911|JK IFSH|2.88T|2880000000000|1,310|39,008|-20.12%|15|2022-12-01|15/09/2022|14.1||222400000000||2022-08-31|15/06/2022|3.6||178800000000|
2023-02-18 19:32:20|06639|1172375|JK LFLO||||||6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2023-02-18 19:32:23|06640|943664|JK IMPC|18.62T|18620000000000|3,700|2,656,282|33.57%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 19:32:25|06641|101435|JK INKP||||||17|2023-04-27|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-18 19:32:28|06642|1073264|JK INPS||||||22|2022-11-01|15/09/2022|5.56||71280000000||2022-08-11|15/06/2022|-6.78||69460000000|
2023-02-18 19:32:31|06643|101436|JK INAI|162.2B|162200000000|256|12,261|-12.93%|23|2022-10-31|15/09/2022|-66.08||389300000000||2022-07-30|15/06/2022|-7.24||376100000000|
2023-02-18 19:32:34|06644|101437|JK INDY||||||25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 19:32:38|06645|101438|JK SRSN||||||23|2022-11-03|15/09/2022|1.24||271800000000||2022-07-29|15/06/2022|0.2||222900000000|
2023-02-18 19:32:41|06646|987137|JK INCF|85.87B|85870000000|51|28,109,940|-33.77%|25|2022-12-15|15/09/2022|0.57||67320000000||2022-08-29|15/06/2022|0.04||96400000000|
2023-02-18 19:32:43|06647|101234|JK BRAM|3.65T|3650000000000|8,100|2,583|-28%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2023-02-18 19:32:46|06648|1177035|JK OILS|93.52B|93520000000|202|1,456,437|-21.71%|9|2022-11-15|15/09/2022|12.57||116200000000||2022-08-30|15/06/2022|16.94||148900000000|
2023-02-18 19:32:48|06649|101235|JK PTIS|134.24B|134240000000|244|1,695,822|-27.38%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2023-02-18 19:32:51|06650|101439|JK ITMG||||||28|2023-05-16|15/03/2023||0.2103||743940000|2023-02-23|15/12/2022||0.2256||803440000
2023-02-18 19:32:54|06651|101440|JK INTP||||||37|2023-05-01|15/03/2023||82.45||3498640000000|2023-03-17|15/12/2022||120.36||4876610000000
2023-02-18 19:32:57|06652|101441|JK INAF|2.59T|2590000000000|835|129,212|-58.87%|24|2022-11-23|15/09/2022|-29.81||330800000000||2022-08-16|15/06/2022|-12.76||235000000000|
2023-02-18 19:33:00|06653|101443|JK INDF||||||37|2023-04-28|15/03/2023||240.27|||2023-03-21|15/12/2022||202.22||
2023-02-18 19:33:03|06654|101442|JK ICBP|120.7T|1.207E+14|10,350|4,522,027|21.41%|37|2023-05-02|15/03/2023||170.09|||2023-03-24|15/12/2022||67.98||14182000000000
2023-02-18 19:33:06|06655|1179330|JK EDGE|7.9T|7900000000000|19,550|1,151|-12.33%|8|2022-10-31|15/09/2022|124.95||226600000000||2022-07-28|15/06/2022|86.36||202200000000|
2023-02-18 19:33:09|06656|101444|JK IMJS||||||23|2022-10-31|15/09/2022|1.2||1192000000000||2022-07-29|15/06/2022|4.53||1175400000000|
2023-02-18 19:33:12|06657|101445|JK IMAS||||||37|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 19:33:15|06658|1155954|JK IFII||||||16|2022-10-28|15/09/2022|3.33||234000000000||2022-07-28|15/06/2022|3.36||237600000000|
2023-02-18 19:33:18|06659|962003|JK IDPR||||||25|2023-04-27|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-18 19:33:21|06660|943994|JK OMRE||||||23|2022-11-29|15/09/2022|-14.37||22260000000||2022-08-30|15/06/2022|-21.64||20310000000|
2023-02-18 19:33:24|06661|101434|JK IATA|2.4T|2400000000000|95|43,462,343|-45.71%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2023-02-18 19:33:27|06662|102970|JK INPP|5.17T|5170000000000|462|73,840|-18.95%|23|2022-11-24|15/09/2022|-0.67||239700000000||2022-08-24|15/06/2022|3.06||167000000000|
2023-02-18 19:33:29|06663|1141287|JK ITIC|267.16B|267160000000|282|649,860|-6.62%|15|2022-10-26|15/09/2022|11.24||80110000000||2022-07-27|15/06/2022|5.26||68030000000|
2023-02-18 19:33:31|06664|101446|JK IPOL|972.95B|972950000000|151|1,069,820|-11.18%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2023-02-18 19:33:33|06665|101236|JK INDR||||||5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2023-02-18 19:33:36|06666|101447|JK DNET||||||23|2022-11-30|15/09/2022|22.8||286100000000||2022-08-31|15/06/2022|22.43||244900000000|
2023-02-18 19:33:40|06667|101448|JK ISAT|52.41T|52410000000000|6,500|5,325,914|18.72%|37|2023-05-10|15/03/2023||69.82|||2023-02-13|15/12/2022|135.92|148.62|12221500000000|12221800000000
2023-02-18 19:33:43|06668|101449|JK INDS|1.29T|1290000000000|1,970|6,272|-10.86%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 19:33:46|06669|1161552|JK TECH|1.34T|1340000000000|1,000|3,011,741|-74.23%|12|2022-12-01|15/09/2022|1.06||8370000000||2022-08-30|15/06/2022|-0.19||3690000000|
2023-02-18 19:33:49|06670|1008687|JK CARS|1.37T|1370000000000|91|90,864,050|82%|23|2022-10-31|15/09/2022|4||1305300000000||2022-08-19|15/06/2022|2.21||1249100000000|
2023-02-18 19:33:52|06671|1141609|JK INOV|240.49B|240490000000|130|1,149,478|-51.85%|13|2022-12-01|15/09/2022|-1.18||184900000000||2022-10-03|15/06/2022|-7.05||164300000000|
2023-02-18 19:33:56|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|0%|23|2022-11-29|15/09/2022|-6.31||5170000000||2022-07-29|15/06/2022|-3.72||4970000000|
2023-02-18 19:33:59|06673|101452|JK INCI||||||23|2022-12-01|15/09/2022|114.44||393800000000||2022-08-31|15/06/2022|38.54||135300000000|
2023-02-18 19:34:02|06674|1025105|JK WOOD|2.61T|2610000000000|410|10,664,631|-44.22%|24|2023-04-26|15/12/2022|||||2022-11-18|15/09/2022|0.12||759200000000|
2023-02-18 19:34:05|06675|946578|JK INTD|117.18B|117180000000|198|1,063,368|-13.91%|23|2022-10-31|15/09/2022|2.33||10670000000||2022-08-08|15/06/2022|-2.27||9150000000|
2023-02-18 19:34:08|06676|101453|JK MDIA||||||23|2022-11-30|15/09/2022|0.39||298900000000||2022-10-28|15/06/2022|0.65||330900000000|
2023-02-18 19:34:11|06677|101454|JK IBST||||||23|2022-10-31|15/09/2022|1.47||266400000000||2022-08-10|15/06/2022|24.69||288500000000|
2023-02-18 19:34:15|06678|945183|JK IIKP||||||23|2022-10-31|15/09/2022|-0.1||1400000000||2022-07-29|15/06/2022|-0.14||840000000|
2023-02-18 19:34:18|06679|101455|JK IKAI||||||23|2022-10-28|15/09/2022|-0.88||62730000000||2022-07-28|15/06/2022|-1.06||54550000000|
2023-02-18 19:34:21|06680|101456|JK DILD|1.74T|1740000000000|168|7,468,842|12.75%|26|2023-05-02|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 19:34:24|06681|101457|JK INTA|247.45B|247450000000|74|470,100|25.42%|23|2022-11-03|15/09/2022|-3.65||162800000000||2022-07-30|15/06/2022|-4.51||165900000000|
2023-02-18 19:34:27|06682|101458|JK ICON||||||23|2022-12-01|15/09/2022|0.12||52640000000||2022-08-31|15/06/2022|0.04||34400000000|
2023-02-18 19:34:30|06683|1153173|JK IRRA|1.57T|1570000000000|1,005|3,251,017|-43.06%|17|2022-11-30|15/09/2022|3.11||112400000000||2022-08-31|15/06/2022|9.31||172300000000|
2023-02-18 19:34:32|06684|101459|JK PSAB||||||15|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:34:35|06685|101468|JK JIHD||||||23|2022-10-31|15/09/2022|-0.51||330700000000||2022-08-02|15/06/2022|-14.09||307700000000|
2023-02-18 19:34:38|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|||
2023-02-18 19:34:41|06687|945179|JK JSPT||||||23|2022-10-31|15/09/2022|34.72||598100000000||2022-08-31|15/06/2022|-24.66||225200000000|
2023-02-18 19:34:44|06688|101450|JK SIDO|26.1T|26100000000000|870|18,763,960|-8.9%|27|2023-04-21|15/03/2023|||||2023-02-10|15/12/2022|12.81|14.67|1252000000000|1708170000000
2023-02-18 19:34:48|06689|101461|JK JPFA||||||27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 19:34:51|06690|1057069|JK IPCM||||||23|2023-04-06|15/12/2022|||||2022-11-01|15/09/2022|7.01||242900000000|
2023-02-18 19:34:54|06691|101462|JK JSMR||||||37|2023-04-28|15/03/2023||53.41||2833850000000|2023-02-20|15/12/2022||22.25||4958270000000
2023-02-18 19:34:57|06692|1131181|JK JAST||||||17|2022-11-16|15/09/2022|1.15||18850000000||2022-08-31|15/06/2022|-5.82||17950000000|
2023-02-18 19:35:00|06693|101463|JK JTPE|1.77T|1770000000000|258|896,839|18.62%|23|2022-10-31|15/09/2022|4.68||390300000000||2022-07-29|15/06/2022|0.59||212700000000|
2023-02-18 19:35:02|06694|101460|JK JAWA||||||23|2022-11-28|15/09/2022|-23.3||210900000000||2022-08-19|15/06/2022|-9.89||279000000000|
2023-02-18 19:35:09|06695|101464|JK JKON||||||23|2022-12-15|15/09/2022|4.21||1182400000000||2022-08-25|15/06/2022|2.07||774500000000|
2023-02-18 19:35:12|06696|101466|JK JRPT|6.43T|6430000000000|492|2,103,991|-2.57%|26|2023-05-01|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-18 19:35:15|06697|1088205|JK RISE||||||21|2022-10-31|15/09/2022|1.21||83620000000||2022-08-04|15/06/2022|0.4||79240000000|
2023-02-18 19:35:19|06698|1073106|JK HELI||||||21|2022-11-24|15/09/2022|1.36||15030000000||2022-08-30|15/06/2022|0.12||5250000000|
2023-02-18 19:35:22|06699|101467|JK JECC|721.22B|721220000000|4,770|1,295|-12.88%|23|2022-11-04|15/09/2022|-214.92||603000000000||2022-07-26|15/06/2022|263.63||819200000000|
2023-02-18 19:35:25|06700|101238|JK KBLM||||||23|2022-10-28|15/09/2022|6.1||307300000000||2022-07-28|15/06/2022|-1.98||369400000000|
2023-02-18 19:35:30|06701|101470|JK KLBF|104.08T|1.0408E+14|2,250|25,381,878|40.62%|37|2023-04-27|15/03/2023||20.94|||2023-03-31|15/12/2022||20.78||
2023-02-18 19:35:33|06702|1052430|JK ZINC||||||21|2022-11-25|15/09/2022|-0.44||140500000000||2022-08-12|15/06/2022|0.4||206800000000|
2023-02-18 19:35:36|06703|1159436|JK KBAG|357.5B|357500000000|50|61,294|0%|12|2022-11-17|15/09/2022|0.37||24250000000||2022-08-29|15/06/2022|1.02||26090000000|
2023-02-18 19:35:39|06704|101469|JK KIJA||||||25|2023-05-02|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:35:42|06705|101239|JK KICI||||||23|2022-10-25|15/09/2022|-6.21||15430000000||2022-07-26|15/06/2022|2.28||22000000000|
2023-02-18 19:35:44|06706|101471|JK KDSI|441.45B|441450000000|1,090|152,566|9.55%|23|2022-10-28|15/09/2022|64.8||594700000000||2022-07-29|15/06/2022|41.33||555300000000|
2023-02-18 19:35:46|06707|1177100|JK RSGK|990.1B|990100000000|1,075|45,077|-31.53%|0||
2023-02-18 19:35:49|06708|1152348|JK KEEN|1.94T|1940000000000|535|11,436,877|0%|0||
2023-02-18 19:35:51|06709|101472|JK KIAS||||||23|2022-11-30|15/09/2022|0.52||180400000000||2022-08-25|15/06/2022|-0.69||144300000000|
2023-02-18 19:35:54|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|
2023-02-18 19:35:58|06711|101474|JK KAEF|5.8T|5800000000000|1,045|591,971|-51.4%|26|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:36:00|06712|962004|JK KINO|2.41T|2410000000000|1,690|193,854|-47.35%|26|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||914000000000
2023-02-18 19:36:03|06713|1052236|JK KIOS||||||23|2022-12-01|15/09/2022|0.78||101200000000||2022-08-31|15/06/2022|2.8||99160000000|
2023-02-18 19:36:06|06714|1025103|JK KMTR|2.1T|2100000000000|256|7,728|-9.86%|23|2022-10-26|15/09/2022|-2.75||2959200000000||2022-07-27|15/06/2022|-1.73||3533400000000|
2023-02-18 19:36:09|06715|101475|JK KBLI||||||25|2023-04-27|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 19:36:11|06716|101476|JK KOBX||||||5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2023-02-18 19:36:14|06717|101240|JK KOIN||||||23|2022-11-30|15/09/2022|-18.16||841500000000||2022-08-25|15/06/2022|-11.19||723700000000|
2023-02-18 19:36:17|06718|1097709|JK SATU||||||15|2022-10-27|15/09/2022|-0.32||7290000000||2022-08-30|15/06/2022|-0.67||5940000000|
2023-02-18 19:36:20|06719|101477|JK KRAS|6T|6000000000000|310|6,375,015|-17.99%|15|2023-04-26|15/03/2023|||||2022-10-31|15/09/2022||||
2023-02-18 19:36:23|06720|101478|JK KREN|910.29B|910290000000|50|432,614|-39.02%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2023-02-18 19:36:26|06721|1141288|JK KJEN|57.5B|57500000000|112|10,751,323|-85.45%|13|2022-11-21|15/09/2022|0.94||1030000000||2022-07-30|15/06/2022|-0.35||2310000000|
2023-02-18 19:36:29|06722|1165986|JK KMDS||||||11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2023-02-18 19:36:31|06723|1174268|JK LABA||||||11|2023-01-17|15/09/2022|-0.65||3970000000||2022-09-01|15/06/2022|-1.62||2890000000|
2023-02-18 19:36:34|06724|1156770|JK TAMA||||||14|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2.72||15190000000|
2023-02-18 19:36:37|06725|101480|JK LMPI||||||23|2022-11-08|15/09/2022|-0.3||156100000000||2022-08-04|15/06/2022|-4.47||134700000000|
2023-02-18 19:36:40|06726|101481|JK LTLS||||||25|2023-05-01|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 19:36:43|06727|1057991|JK LCKM|310B|310000000000|310|5,713|7.64%|21|2022-11-30|15/09/2022|0.47||15020000000||2022-08-31|15/06/2022|0.34||4420000000|
2023-02-18 19:36:47|06728|101486|JK LPPS||||||23|2022-12-01|15/09/2022|-68.69||60000000||2022-08-02|15/06/2022|-14.26||40000000|
2023-02-18 19:36:51|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|||
2023-02-18 19:36:53|06730|1173015|JK LUCY|199.76B|199760000000|192|1,461,295|174.29%|0||
2023-02-18 19:36:57|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-21.88%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2023-02-18 19:37:00|06732|102980|JK LINK|6.03T|6030000000000|2,190|109,602|-49.66%|31|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||81.65||
2023-02-18 19:37:03|06733|102975|JK LION||||||23|2022-11-24|15/09/2022|14.21||111800000000||2022-08-31|15/06/2022|2.85||93970000000|
2023-02-18 19:37:05|06734|101242|JK LMSH||||||23|2022-11-29|15/09/2022|-40.86||50090000000||2022-08-31|15/06/2022|31.6||41750000000|
2023-02-18 19:37:09|06735|101483|JK LPCK|2.65T|2650000000000|990|202,872|-21.43%|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:37:11|06736|101484|JK LPGI|1.81T|1810000000000|6,025|16,174|44.31%|23|2022-10-31|15/09/2022|149.98||638100000000||2022-07-29|15/06/2022|205.44||460600000000|
2023-02-18 19:37:15|06737|101485|JK LPKR||||||37|2023-06-01|15/03/2023||1.92|||2023-02-28|15/12/2022||11.42||3972520000000
2023-02-18 19:37:17|06738|101487|JK LEAD||||||15|2023-04-27|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-18 19:37:20|06739|101243|JK FPNI|1.21T|1210000000000|218|6,445,371|-50.45%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2023-02-18 19:37:23|06740|1056016|JK MCAS|6.51T|6510000000000|7,500|479,640|-36.97%|23|2022-12-06|15/09/2022|5.49||2940700000000||2022-08-23|15/06/2022|2.13||3266300000000|
2023-02-18 19:37:26|06741|1095932|JK MOLI||||||19|2022-11-15|15/09/2022|2.13||433900000000||2022-08-16|15/06/2022|-2.02||356900000000|
2023-02-18 19:37:28|06742|943659|JK MGNA||||||23|2022-12-01|15/09/2022|-1.86||3300000000||2022-08-31|15/06/2022|-0.79||3300000000|
2023-02-18 19:37:31|06743|1096528|JK MPRO|17.85T|17850000000000|1,795|15,038|102.82%|21|2022-11-29|15/09/2022|-0.98||1260000000||2022-08-31|15/06/2022|-0.97||280400000|
2023-02-18 19:37:34|06744|101489|JK ABBA||||||23|2022-11-22|15/09/2022|0.84||48630000000||2022-08-04|15/06/2022|-3.52||32700000000|
2023-02-18 19:37:36|06745|963746|JK MARI|682.84B|682840000000|130|36,717,804|-65.79%|24|2023-04-19|15/12/2022|||||2022-10-26|15/09/2022|-2.29||19590000000|
2023-02-18 19:37:39|06746|1088700|JK MGRO|2.98T|2980000000000|845|7,817,834|-3.98%|19|2022-12-06|15/09/2022|-12.9||1439800000000||2022-07-29|15/06/2022|-2.39||1954800000000|
2023-02-18 19:37:42|06747|1158997|JK AMAN|3.12T|3120000000000|750|747,895|42.86%|13|2022-11-27|15/09/2022|1.69||32090000000||2022-08-30|15/06/2022|0.94||24840000000|
2023-02-18 19:37:45|06748|1052365|JK MTWI|246.17B|246170000000|93|8,518,005|-42.24%|23|2022-11-30|15/09/2022|-2.81||23170000000||2022-10-25|15/06/2022|-1.73||24000000000|
2023-02-18 19:37:48|06749|101490|JK MAIN||||||27|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:37:53|06750|1052879|JK AKSI||||||23|2022-12-01|15/09/2022|21.06||123600000000||2022-08-30|15/06/2022|45.24||130600000000|
2023-02-18 19:37:56|06751|101244|JK MFIN||||||25|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 19:38:01|06752|101491|JK TCID|1.33T|1330000000000|6,600|18,192|24.53%|24|2023-03-22|15/12/2022|||||2022-11-01|15/09/2022|159.35||625600000000|
2023-02-18 19:38:05|06753|1088206|JK MAPA||||||21|2023-05-02|15/03/2023|||||2023-04-12|15/12/2022||77.57||
2023-02-18 19:38:08|06754|1025107|JK MAPB||||||23|2022-10-31|15/09/2022|14.05||900800000000||2022-08-08|15/06/2022|15.98||847600000000|
2023-02-18 19:38:11|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|
2023-02-18 19:38:13|06756|1025109|JK MARK||||||25|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:38:16|06757|101492|JK MBTO||||||23|2022-10-31|15/09/2022|0.54||125100000000||2022-07-29|15/06/2022|-13.22||59140000000|
2023-02-18 19:38:19|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|
2023-02-18 19:38:22|06759|101245|JK MREI||||||23|2022-11-04|15/09/2022|-78.17||362500000000||2022-07-29|15/06/2022|56.4||392000000000|
2023-02-18 19:38:25|06760|101493|JK LPPF||||||33|2023-04-26|15/03/2023|||||2023-02-28|15/12/2022||87.71||
2023-02-18 19:38:28|06761|101494|JK MPPA|1.09T|1090000000000|129|94,942,971|-59.18%|28|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 19:38:31|06762|101495|JK MYOR|60.14T|60140000000000|2,690|4,563,625|49.44%|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:38:34|06763|1089909|JK FILM|7.66T|7660000000000|805|7,169,195|-1.23%|18|2022-10-28|15/09/2022|3.17||108000000000||2022-07-29|15/06/2022|11.93||212200000000|
2023-02-18 19:38:37|06764|101496|JK MEDC||||||16|2023-05-04|15/03/2023|||||2023-04-10|15/12/2022||||
2023-02-18 19:38:40|06765|101497|JK MNCN|9.13T|9130000000000|690|26,030,800|-27.75%|37|2023-05-02|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-18 19:38:43|06766|1076873|JK HEAL|22.2T|22200000000000|1,535|5,124,289|40.83%|23|2023-05-16|15/12/2022|||||2022-11-16|15/09/2022|5.59||1262000000000|1262000000000
2023-02-18 19:38:46|06767|954961|JK MMLP||||||26|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 19:38:49|06768|1115772|JK ZONE||||||18|2022-10-30|15/09/2022|12.09||141900000000||2022-07-25|15/06/2022|37.1||228800000000|
2023-02-18 19:38:51|06769|1163148|JK EPAC||||||11|2022-11-30|15/09/2022|-1185.07||21720000000||2022-08-26|15/06/2022|-1.99||21730000000|
2023-02-18 19:38:54|06770|101498|JK EMDE|381.9B|381900000000|114|32,223|-28.3%|23|2022-10-31|15/09/2022|-5.67||30240000000||2022-08-31|15/06/2022|-4.52||39230000000|
2023-02-18 19:38:57|06771|1024518|JK MPOW||||||23|2022-10-27|15/09/2022|-1.31||9960000000||2022-07-29|15/06/2022|-4.04||9890000000|
2023-02-18 19:39:00|06772|1128812|JK HRME||||||17|2022-10-31|15/09/2022|-0.58||24640000000||2022-07-29|15/06/2022|-1.11||18100000000|
2023-02-18 19:39:04|06773|945178|JK MERK||||||23|2022-11-18|15/09/2022|58.81||269700000000||2022-08-26|15/06/2022|135.25||298000000000|
2023-02-18 19:39:08|06774|954960|JK MDKA||||||15|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 19:39:10|06775|1128657|JK MTPS|143.85B|143850000000|75|65,036,639|-25%|18|2022-12-01|15/09/2022|-6.84||918000000||2022-07-28|15/06/2022|-1.57||918000000|
2023-02-18 19:39:14|06776|1158998|JK CARE|15.83T|15830000000000|480|311,780,896|-16.52%|11|2022-12-01|15/09/2022|-0.85||59870000000||2022-08-31|15/06/2022|-0.91||51960000000|
2023-02-18 19:39:17|06777|101246|JK MTSM||||||23|2022-10-31|15/09/2022|-7.58||5500000000||2022-07-29|15/06/2022|-7.85||5520000000|
2023-02-18 19:39:20|06778|101499|JK MTDL|7.06T|7060000000000|575|2,469,257|-14.81%|25|2023-04-27|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-18 19:39:24|06779|101247|JK MKPI|26.79T|26790000000000|28,250|25,355|13.34%|23|2022-10-31|15/09/2022|213.61||522700000000||2022-07-28|15/06/2022|147.91||442200000000|
2023-02-18 19:39:27|06780|101500|JK MTLA|2.91T|2910000000000|380|184,443|9.83%|26|2023-05-02|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-18 19:39:30|06781|101501|JK MIDI||||||23|2022-11-30|15/09/2022|39.97||3899300000000||2022-08-31|15/06/2022|36.23||4072900000000|
2023-02-18 19:39:33|06782|101502|JK SDPC|361.82B|361820000000|284|29,926,504|110.37%|23|2022-10-31|15/09/2022|6.72||845500000000||2022-07-29|15/06/2022|2.21||734400000000|
2023-02-18 19:39:37|06783|101503|JK PADI|565.36B|565360000000|50|4,089|0%|23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2023-02-18 19:39:41|06784|101504|JK MAPI||||||37|2023-05-02|15/03/2023||13.41|||2023-04-12|15/12/2022||16.79||
2023-02-18 19:39:44|06785|951639|JK KOPI||||||23|2022-11-29|15/09/2022|3.93||48100000000||2022-08-23|15/06/2022|3.97||49320000000|
2023-02-18 19:39:48|06786|101505|JK MIRA||||||25|2023-04-27|15/12/2022|||||2022-10-31|15/09/2022|0.67||22110000000|
2023-02-18 19:39:50|06787|101506|JK MITI|605.47B|605470000000|171|1,745,175|-31.6%|23|2022-11-15|15/09/2022|0.78||14640000000||2022-08-30|15/06/2022|0.3||17560000000|
2023-02-18 19:39:53|06788|948393|JK MIKA||||||27|2023-05-02|15/03/2023||20.64|||2023-04-04|15/12/2022||14.68||
2023-02-18 19:39:56|06789|960819|JK MKNT||||||23|2022-11-29|15/09/2022|-0.73||569500000000||2022-08-30|15/06/2022|-1.1||558400000000|
2023-02-18 19:39:59|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|
2023-02-18 19:40:02|06791|101507|JK MPMX||||||34|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:40:06|06792|101508|JK MBSS|1.81T|1810000000000|1,035|214,788|26.22%|25|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 19:40:08|06793|943662|JK MBAP|7.67T|7670000000000|6,250|154,375|73.13%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2023-02-18 19:40:12|06794|101509|JK BHIT|4.76T|4760000000000|57|84,902,817|-9.52%|23|2022-11-30|15/09/2022|3.68||3580000000000||2022-08-31|15/06/2022|-0.65||4215600000000|
2023-02-18 19:40:15|06795|101510|JK BCAP||||||23|2022-11-15|15/09/2022|0.33||691900000000||2022-08-01|15/06/2022|0.38||662800000000|
2023-02-18 19:40:18|06796|101511|JK KPIG||||||23|2022-11-30|15/09/2022|-0.15||305500000000||2022-08-30|15/06/2022|-0.42||249000000000|
2023-02-18 19:40:21|06797|101512|JK MSKY||||||34|2023-05-02|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-18 19:40:23|06798|1081669|JK MSIN||||||18|2022-11-30|15/09/2022|9.31||980900000000||2022-08-25|15/06/2022|12.22||1007600000000|
2023-02-18 19:40:26|06799|1141298|JK IPTV|2.49T|2490000000000|58|25,089,386|-62.58%|15|2022-11-30|15/09/2022|-1.87||649800000000||2022-08-31|15/06/2022|2.26||772000000000|
2023-02-18 19:40:29|06800|101513|JK MDRN|381.61B|381610000000|50|1,621|0%|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:40:32|06801|101514|JK MDLN|990.11B|990110000000|79|17,517,145|-16.84%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 19:40:35|06802|1166257|JK ENZO|108.13B|108130000000|50|23,871,956|0%|10|2022-10-27|15/09/2022|0.66||59890000000||2022-08-22|15/06/2022|0.05||129100000000|
2023-02-18 19:40:37|06803|1155743|JK KEJU||||||16|2022-10-27|15/09/2022|22.67||234000000000||2022-07-27|15/06/2022|26.9||287000000000|
2023-02-18 19:40:41|06804|101515|JK MLIA||||||26|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:40:44|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|
2023-02-18 19:40:47|06806|101300|JK AMAG|1.91T|1910000000000|384|40,346|4.92%|23|2022-10-27|15/09/2022|10.39||192000000000||2022-07-27|15/06/2022|8.81||172600000000|
2023-02-18 19:40:50|06807|101517|JK MLBI|19.12T|19120000000000|9,075|64,595|17.1%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2023-02-18 19:40:55|06808|101518|JK MICE||||||23|2022-11-16|15/09/2022|27.05||260300000000||2022-08-08|15/06/2022|19.69||231100000000|
2023-02-18 19:40:57|06809|101519|JK LPIN|161.5B|161500000000|380|123,988|-10.8%|23|2022-11-30|15/09/2022|17.36||48630000000||2022-08-29|15/06/2022|9.82||42760000000|
2023-02-18 19:41:00|06810|101248|JK MFMI||||||23|2022-11-15|15/09/2022|3.65||40110000000||2022-07-29|15/06/2022|8.47||37420000000|
2023-02-18 19:41:03|06811|101520|JK MLPL|1.73T|1730000000000|110|33,613,145|-54.17%|24|2023-05-09|15/12/2022|||||2022-11-25|15/09/2022|0.21||2564200000000|
2023-02-18 19:41:06|06812|101521|JK MLPT||||||23|2022-10-31|15/09/2022|32.33||852700000000||2022-07-29|15/06/2022|120.75||759000000000|
2023-02-18 19:41:09|06813|101522|JK MASA|21.67T|21670000000000|2,360|6,400|-52.03%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 19:41:13|06814|101523|JK MRAT|338.12B|338120000000|790|1,520,269|203.85%|23|2022-11-30|15/09/2022|-18.57||51040000000||2022-08-31|15/06/2022|-22.16||91690000000|
2023-02-18 19:41:16|06815|1096519|JK CITY||||||20|2022-10-28|15/09/2022|-1.13||6090000000||2022-08-30|15/06/2022|-1.34||3720000000|
2023-02-18 19:41:19|06816|1088701|JK NFCX||||||19|2022-11-25|15/09/2022|8.15||2304400000000||2022-08-23|15/06/2022|4.89||2428100000000|
2023-02-18 19:41:24|06817|101524|JK ROTI|7.87T|7870000000000|1,375|441,171|4.17%|27|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||13.28||987240000000
2023-02-18 19:41:27|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-18 19:41:29|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|
2023-02-18 19:41:33|06820|101527|JK DGIK|677.37B|677370000000|129|35,758,805|-24.56%|23|2022-12-01|15/09/2022|-0.46||94380000000||2022-08-31|15/06/2022|-1.37||181100000000|
2023-02-18 19:41:36|06821|1172506|JK NPGF|162.01B|162010000000|50|1,832,205|-44.44%|10|2022-10-31|15/09/2022|-2.72||44540000000||2022-07-29|15/06/2022|-0.79||53600000000|
2023-02-18 19:41:39|06822|101528|JK NRCA||||||24|2023-03-24|15/12/2022|||||2022-11-16|15/09/2022|9.36||611400000000|
2023-02-18 19:41:41|06823|1153026|JK NZIA||||||15|2022-11-22|15/09/2022|0.06||21380000000||2022-08-22|15/06/2022|-0.79||16460000000|
2023-02-18 19:41:45|06824|101529|JK META|2.18T|2180000000000|126|18,878,312|12.5%|23|2022-11-29|15/09/2022|1.7||216700000000||2022-09-07|15/06/2022|0.91||204400000000|
2023-02-18 19:41:48|06825|102971|JK UNIT||||||14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2023-02-18 19:41:51|06826|997895|JK PORT||||||23|2022-11-08|15/09/2022|-5.87||393100000000||2022-08-12|15/06/2022|-2.15||273700000000|
2023-02-18 19:41:54|06827|1114107|JK DIVA|1.15T|1150000000000|820|92,571|-32.79%|19|2022-11-25|15/09/2022|-36.13||1277800000000||2022-08-23|15/06/2022|12.72||1275800000000|
2023-02-18 19:41:57|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|||
2023-02-18 19:42:00|06829|1153000|JK OPMS||||||16|2022-11-24|15/09/2022|-1.55||720100000||2022-09-28|15/06/2022|0.89||8390000000|
2023-02-18 19:42:03|06830|101608|JK TKIM|21.64T|21640000000000|6,950|2,554,162|-0.71%|14|2023-04-07|15/12/2022|||||2022-11-21|15/09/2022||||
2023-02-18 19:42:06|06831|101532|JK APIC||||||23|2022-11-29|15/09/2022|1.21||548900000000||2022-08-31|15/06/2022|-1.67||544500000000|
2023-02-18 19:42:09|06832|1163264|JK UANG||||||11|2022-11-01|15/09/2022|218.44||365300000000||2022-07-31|15/06/2022|218.44||-108000000|
2023-02-18 19:42:13|06833|101533|JK PWON|21.96T|21960000000000|456|24,126,323|0.44%|27|2023-04-28|15/03/2023||10.27||1595170000000|2023-04-06|15/12/2022||10.09||1873610000000
2023-02-18 19:42:15|06834|1155744|JK PSGO||||||15|2022-10-31|15/09/2022|-1.47||360900000000||2022-07-30|15/06/2022|3.85||543800000000|
2023-02-18 19:42:18|06835|1174977|JK NICL|3.07T|3070000000000|312|121,122,140|316%|9|2022-12-01|15/09/2022|3.19||186500000000||2022-08-30|15/06/2022|2.75||330200000000|
2023-02-18 19:42:22|06836|101534|JK PBRX|401.65B|401650000000|62|212,933,067|-33.89%|15|2023-05-09|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 19:42:26|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|
2023-02-18 19:42:28|06838|1174310|JK MGLV||||||8|2022-10-31|15/09/2022|2.61||40760000000||2022-08-01|15/06/2022|3.01||53560000000|
2023-02-18 19:42:31|06839|1057073|JK PBID||||||23|2022-10-27|15/09/2022|29.76||1304400000000||2022-07-27|15/06/2022|52.22||1266700000000|
2023-02-18 19:42:37|06840|943654|JK PEGE||||||23|2022-10-31|15/09/2022|-9.08||-23880000000||2022-08-05|15/06/2022|-1.28||-608000000|
2023-02-18 19:42:39|06841|1168365|JK PMMP|837.67B|837670000000|352|7,024,420|-21.08%|11|2023-05-15|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-18 19:42:42|06842|101535|JK PNLF|12.3T|12300000000000|384|95,020,821|119.43%|23|2022-11-21|15/09/2022|15.12||522700000000||2022-08-31|15/06/2022|15.7||468000000000|
2023-02-18 19:42:45|06843|101537|JK PANS|1.36T|1360000000000|1,905|125,206|50.59%|23|2022-10-28|15/09/2022|142.27||173900000000||2022-07-28|15/06/2022|93.5||133300000000|
2023-02-18 19:42:48|06844|101536|JK PNIN||||||23|2022-11-21|15/09/2022|137.61||524900000000||2022-08-31|15/06/2022|174.73||470700000000|
2023-02-18 19:42:51|06845|101538|JK PANR|624B|624000000000|520|3,039,498|96.97%|23|2022-10-31|15/09/2022|6.16||420400000000||2022-07-26|15/06/2022|1.03||375100000000|
2023-02-18 19:42:54|06846|991136|JK PBSA|924B|924000000000|308|380,634|-12%|23|2022-11-29|15/09/2022|10.15||204900000000||2022-08-22|15/06/2022|10.53||211800000000|
2023-02-18 19:42:58|06847|101540|JK PICO|127.32B|127320000000|224|18,165,192|187.18%|24|2022-11-18|15/09/2022|4.55||147200000000||2022-08-26|15/06/2022|6.32||123800000000|
2023-02-18 19:43:02|06848|101541|JK NIKL||||||25|2023-04-24|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 19:43:04|06849|101542|JK BBRM|457.89B|457890000000|54|31,003,466|-20.32%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2023-02-18 19:43:07|06850|101253|JK NELY|695.6B|695600000000|296|2,257,469|-9.2%|23|2022-10-26|15/09/2022|15.51||89740000000||2022-07-29|15/06/2022|8.96||59530000000|
2023-02-18 19:43:10|06851|1056131|JK PSSI||||||2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2023-02-18 19:43:13|06852|101250|JK PGLI||||||23|2022-11-09|15/09/2022|9.4||5250000000||2022-08-12|15/06/2022|30.46||5180000000|
2023-02-18 19:43:16|06853|101531|JK PJAA|1.11T|1110000000000|695|150,934|37.62%|23|2022-11-16|15/09/2022|25.95||216700000000||2022-07-27|15/06/2022|46.55||261400000000|
2023-02-18 19:43:18|06854|101549|JK PTPP|4.11T|4110000000000|665|13,445,408|-35.12%|27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-18 19:43:24|06855|998095|JK KONI|559.44B|559440000000|2,220|21,456|-14.94%|23|2022-11-29|15/09/2022|11.87||47450000000||2022-08-30|15/06/2022|10.84||37880000000|
2023-02-18 19:43:26|06856|101543|JK GPRA||||||25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:43:29|06857|101544|JK PKPK||||||23|2022-11-28|15/09/2022|-4.08||11330000000||2022-08-31|15/06/2022|-42.39||11330000000|
2023-02-18 19:43:32|06858|1156527|JK TRIN|1.07T|1070000000000|252|14,019,094|-48.57%|16|2022-11-30|15/09/2022|3.82||129200000000||2022-09-08|15/06/2022|-4.21||132200000|
2023-02-18 19:43:35|06859|101530|JK PGAS|38.54T|38540000000000|1,590|37,237,562|10.42%|36|2023-05-03|15/03/2023||0.0036||938020000|2023-03-16|15/12/2022||0.0036||839590000
2023-02-18 19:43:37|06860|101488|JK LSIP||||||37|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:43:41|06861|101546|JK PTRO|5.26T|5260000000000|5,300|893,805|103.85%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2023-02-18 19:43:44|06862|1116267|JK PEHA|583.8B|583800000000|695|109,008|-37.95%|19|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-18 19:43:47|06863|101254|JK RODA|788.34B|788340000000|58|2,457,091|-31.76%|23|2022-11-09|15/09/2022|0.08||102300000000||2022-08-11|15/06/2022|-1.08||29420000000|
2023-02-18 19:43:50|06864|1165603|JK PNGO||||||10|2022-10-28|15/09/2022|25.57||355700000000||2022-08-01|15/06/2022|63.67||651400000000|
2023-02-18 19:43:52|06865|101255|JK PTSP|461.49B|461490000000|2,090|1,270|-60.19%|23|2022-11-15|15/09/2022|5.32||129400000000||2022-08-23|15/06/2022|40.69||164300000000|
2023-02-18 19:43:55|06866|1166256|JK PLAN|23.21B|23210000000|27|572,862|-30.77%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2023-02-18 19:43:57|06867|101256|JK PLIN||||||23|2022-11-30|15/09/2022|30.44||282200000000||2022-08-31|15/06/2022|26.94||268000000000|
2023-02-18 19:44:00|06868|101547|JK PLAS||||||14|2020-08-07|15/03/2020|-0.47||1400000000||2020-08-05|15/06/2020|-0.79||580400000|
2023-02-18 19:44:03|06869|1117907|JK POLI|1.62T|1620000000000|805|150,647|-35.86%|21|2022-11-01|15/09/2022|18.74||88860000000||2022-07-29|15/06/2022|72.37||79540000000|
2023-02-18 19:44:06|06870|1088678|JK POLL|1.61T|1610000000000|194|3,705,225|-74.81%|19|2022-12-29|15/09/2022|2.95||57450000000||2022-10-31|15/06/2022|36.92||142900000000|
2023-02-18 19:44:08|06871|101548|JK ADMG|563.93B|563930000000|145|262,468|-20.33%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2023-02-18 19:44:11|06872|1097904|JK POLA|221.17B|221170000000|66|4,331,565|-49.23%|16|2022-11-21|15/09/2022|3.11||4510000000||2022-07-29|15/06/2022|-0.79||2620000000|
2023-02-18 19:44:13|06873|101257|JK POOL||||||23|2022-11-28|15/09/2022|3.07||-7200000000||2022-08-31|15/06/2022|-1.75||19720000000|
2023-02-18 19:44:16|06874|1055263|JK PPRE|1.13T|1130000000000|112|3,305,449|-34.5%|22|2022-10-27|15/09/2022|3.17||912400000000||2022-07-29|15/06/2022|3.27||901300000000|
2023-02-18 19:44:19|06875|953597|JK PPRO||||||27|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 19:44:22|06876|1163262|JK PGUN||||||11|2022-11-28|15/09/2022|14.69||246100000000||2022-08-15|15/06/2022|8.59||298000000000|
2023-02-18 19:44:25|06877|101258|JK PSDN||||||24|2022-11-10|15/09/2022|-14.25||139300000000||2022-08-26|15/06/2022|2.86||177800000000|
2023-02-18 19:44:27|06878|1096064|JK PANI||||||13|2023-02-06|15/09/2022|-8.99||189900000000||2022-08-26|15/06/2022|0.06||84250000000|
2023-02-18 19:44:31|06879|1156724|JK PTPW||||||13|2022-11-29|15/09/2022|23.92||81350000000||2022-08-31|15/06/2022|26.93||94940000000|
2023-02-18 19:44:33|06880|101550|JK PRAS|95.34B|95340000000|136|723,962|-45.16%|23|2022-11-30|15/09/2022|-36.89||13760000000||2022-08-31|15/06/2022|-42.5||25590000000|
2023-02-18 19:44:35|06881|1177038|JK MCOL||||||0||
2023-02-18 19:44:38|06882|1057208|JK PCAR|79.33B|79330000000|68|5,760,440|-70.43%|23|2022-11-30|15/09/2022|0.65||47200000000||2022-09-01|15/06/2022|1.17||61490000000|
2023-02-18 19:44:41|06883|1163501|JK PPGL||||||10|2022-11-28|15/09/2022|6.78||74140000000||2022-11-28|15/09/2021|5.34||61560000000|
2023-02-18 19:44:44|06884|962001|JK BIMA|55.34B|55340000000|91|1,080,066|-64.73%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2023-02-18 19:44:46|06885|994054|JK PRDA||||||25|2023-05-01|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-18 19:44:49|06886|986049|JK OASA||||||23|2022-11-16|15/09/2022|-13.44||||2022-10-04|15/06/2022|-0.61||808500000|
2023-02-18 19:44:52|06887|101259|JK PALM||||||22|2022-11-07|15/09/2022|-9.64||39020000000||2022-07-15|15/06/2022|-112.65||39020000000|
2023-02-18 19:44:55|06888|101588|JK STAR||||||23|2022-11-30|15/09/2022|0.11||1210000000||2022-08-26|15/06/2022|-0.16||1050000000|
2023-02-18 19:44:58|06889|1010638|JK CSIS||||||24|2022-11-09|15/09/2022|3.06||27920000000||2022-08-15|15/06/2022|0.29||10960000000|
2023-02-18 19:45:01|06890|1075239|JK DFAM|161.49B|161490000000|85|4,500,212|-79.76%|19|2022-11-09|15/09/2022|-2.83||20580000000||2022-08-23|15/06/2022|-3.09||14490000000|
2023-02-18 19:45:04|06891|1097269|JK DUCK||||||11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2023-02-18 19:45:07|06892|1088204|JK IPCC||||||20|2023-05-04|15/12/2022|||||2022-12-02|15/09/2022|34.91||206000000000|
2023-02-18 19:45:09|06893|1010639|JK TAMU|1.88T|1880000000000|50|9,693|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2023-02-18 19:45:12|06894|1078226|JK PZZA||||||22|2023-04-04|15/12/2022|||||2022-11-02|15/09/2022|-9.91||887600000000|
2023-02-18 19:45:15|06895|101578|JK SIPD||||||25|2023-03-20|15/12/2022|||||2022-11-03|15/09/2022|-6.7||1601100000000|
2023-02-18 19:45:19|06896|1076784|JK SPTO|1.5T|1500000000000|555|652,806|-7.5%|23|2023-04-26|15/12/2022|||||2022-11-01|15/09/2022|18.57||629000000000|
2023-02-18 19:45:22|06897|101251|JK TMAS||||||25|2023-05-17|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 19:45:24|06898|1084863|JK TNCA||||||18|2022-12-01|15/09/2022|1.21||16280000000||2022-08-31|15/06/2022|-1.13||17290000000|
2023-02-18 19:45:29|06899|1123886|JK COCO||||||17|2022-11-30|15/09/2022|-0.4||77620000000||2022-08-02|15/06/2022|2.96||64390000000|
2023-02-18 19:45:32|06900|101260|JK PNSE|336.68B|336680000000|422|3,210|-35.08%|22|2022-11-30|15/09/2022|3.56||41160000000||2022-08-31|15/06/2022|2.48||28970000000|
2023-02-18 19:45:36|06901|101551|JK PUDP|131.82B|131820000000|400|23,457|25%|23|2022-11-24|15/09/2022|-4.37||11940000000||2022-08-29|15/06/2022|-6.78||14170000000|
2023-02-18 19:45:40|06902|953932|JK DMAS|8.1T|8100000000000|168|17,573,792|-14.29%|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 19:45:42|06903|1165982|JK PURI|288B|288000000000|288|89,362|-25.77%|9|2022-11-01|15/09/2022|0.11||6580000000||2022-07-26|15/06/2022|0.19||6350000000|
2023-02-18 19:45:45|06904|1156089|JK PMJS||||||16|2022-10-28|15/09/2022|4.1||2714800000000||2022-07-27|15/06/2022|4.27||2512800000000|
2023-02-18 19:45:48|06905|1156644|JK PURA||||||15|2022-12-01|15/09/2022|0.36||36470000000||2022-07-29|15/06/2022|0.65||20120000000|
2023-02-18 19:45:51|06906|101552|JK PYFA|465.52B|465520000000|870|45,755|-13.43%|23|2022-11-30|15/09/2022|522.74||243800000000||2022-08-31|15/06/2022|12.25||134700000000|
2023-02-18 19:45:53|06907|953933|JK HDFA||||||23|2022-10-31|15/09/2022|1.43||46000000000||2022-08-02|15/06/2022|1.41||42310000000|
2023-02-18 19:45:56|06908|101553|JK RUIS|163.24B|163240000000|212|23,509,920|3.92%|25|2023-05-01|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-18 19:45:59|06909|101554|JK RALS|4.29T|4290000000000|690|7,550,471|6.15%|34|2023-04-27|15/03/2023|||||2023-03-17|15/12/2022||||1030000000000
2023-02-18 19:46:02|06910|101555|JK ARTI||||||22|2022-11-30|15/06/2022|-4.37||2130000000||2022-06-01|15/03/2022|-0.87||1520000000|
2023-02-18 19:46:06|06911|950067|JK PSKT||||||23|2022-10-28|15/09/2022|-0.08||15110000000||2022-08-09|15/06/2022|-0.19||13470000000|
2023-02-18 19:46:08|06912|101261|JK RELI|1.02T|1020000000000|565|20,505|21.77%|26|2022-11-09|15/09/2022|4.89||16120000000||2022-08-26|15/06/2022|3.64||12800000000|
2023-02-18 19:46:11|06913|1155912|JK REAL||||||15|2022-11-30|15/09/2022|-0||1210000000||2022-08-30|15/06/2022|0.03||1920000000|
2023-02-18 19:46:15|06914|101557|JK KKGI|1.85T|1850000000000|396|2,055,337|13.79%|25|2023-04-25|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-18 19:46:18|06915|101262|JK RICY|50.05B|50050000000|78|2,589,994|-1.27%|25|2023-04-13|15/12/2022|||||2022-11-28|15/09/2022|-20.36||289000000000|
2023-02-18 19:46:20|06916|101263|JK RIGS|303.35B|303350000000|498|141,902|50.91%|11|2023-01-31|15/12/2022|10.96||78930000000||2022-10-31|15/09/2022|28.43||83250000000|
2023-02-18 19:46:23|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|
2023-02-18 19:46:25|06918|101559|JK RBMS||||||23|2022-11-23|15/09/2022|-4.32||40910000000||2022-08-23|15/06/2022|-8.85||13390000000|
2023-02-18 19:46:28|06919|1166029|JK ROCK||||||10|2022-11-17|15/09/2022|-1.08||25520000000||2022-08-16|15/06/2022|0.18||22550000000|
2023-02-18 19:46:33|06920|945177|JK RDTX|2.88T|2880000000000|10,700|23,511|52.86%|23|2022-11-09|15/09/2022|217.73||128100000000||2022-08-23|15/06/2022|287.86||133400000000|
2023-02-18 19:46:36|06921|1084857|JK PRIM|562.72B|562720000000|165|242,802|-55.88%|18|2022-11-29|15/09/2022|0.55||51310000000||2022-09-05|15/06/2022|1.91||67970000000|
2023-02-18 19:46:40|06922|1156446|JK INDO||||||14|2022-11-30|15/09/2022|1.8||4510000000||2022-08-31|15/06/2022|1.19||1750000000|
2023-02-18 19:46:43|06923|101560|JK RAJA||||||14|2023-04-26|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-18 19:46:46|06924|101561|JK SIMP||||||27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-18 19:46:48|06925|101562|JK MYOH|3.3T|3300000000000|1,495|28,525|-16.71%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2023-02-18 19:46:51|06926|101563|JK SGRO||||||26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 19:46:54|06927|101264|JK SMDR|6.62T|6620000000000|404|23,785,535|64.23%|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 19:46:57|06928|1009374|JK MINA|380.63B|380630000000|58|33,427,461|16%|23|2022-10-31|15/09/2022|-0.03||3580000000||2022-07-29|15/06/2022|-0.17||1880000000|
2023-02-18 19:47:00|06929|1031326|SS 603580||||||23|2022-10-28|15/09/2022|0.01||55000000||2022-08-23|15/06/2022|0.02||50220000|
2023-02-18 19:47:03|06930|996071|SS 603089||||||23|2022-10-27|15/09/2022|0.18||476900000||2022-08-25|15/06/2022|0.13||479900000|
2023-02-18 19:47:06|06931|1141900|SS 688012||||||19|2023-04-27|15/03/2023||0.4707||1340000000|2023-03-31|15/12/2022||0.5395||1560000000
2023-02-18 19:47:09|06932|100586|SS 600391||||||27|2023-04-28|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-18 19:47:12|06933|100983|SS 600893||||||27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 19:47:15|06934|100643|SS 600469||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 19:47:17|06935|100415|SS 600151|13.94B|13940000000|9.52|8,571,090|-11.85%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 19:47:20|06936|100950|SS 600855||||||23|2022-10-28|15/09/2022|||418900000||2022-08-12|15/06/2022|0.04||416700000|
2023-02-18 19:47:23|06937|100659|SS 600501|7.07B|7070000000|18.02|13,541,407|58.49%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 19:47:26|06938|101047|SS 601111|100.22B|100220000000|10.88|64,377,272|7.19%|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||-0.5488||15570000000
2023-02-18 22:57:47|06939|100489|SS 600271|22.79B|22790000000|11.98|11,238,550|-13.25%|27|2023-05-01|15/03/2023||0.085||3800000000|2023-03-31|15/12/2022||0.194||8410000000
2023-02-18 22:57:50|06940|101096|SS 601600|61.05B|61050000000|5.34|116,893,422|-13.45%|27|2023-04-25|15/03/2023||0.0778||68720000000|2023-03-22|15/12/2022||0.0713||76720000000
2023-02-18 22:57:53|06941|100512|SS 600298|36.95B|36950000000|42.50|7,883,597|-25.48%|26|2023-04-20|15/03/2023||0.45||14704000000|2023-03-31|15/12/2022||0.4567||3570000000
2023-02-18 22:57:56|06942|994536|SS 603031|5.64B|5640000000|50.10|885,042|12.08%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 22:58:00|06943|100285|SS 600012||||||27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 22:58:03|06944|996081|SS 603429|5.85B|5850000000|11.10|4,672,236|-35.2%|25|2023-04-25|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 22:58:06|06945|1162062|SS 603815||||||15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2023-02-18 22:58:11|06946|1091243|SS 601606|9.16B|9160000000|13.08|9,258,458|9.82%|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2023-02-18 22:58:14|06947|953123|SS 603599||||||26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 22:58:17|06948|100872|SS 600761||||||27|2023-04-25|15/03/2023|||||2023-04-01|15/12/2022||0.27||
2023-02-18 22:58:21|06949|100999|SS 600971|9.95B|9950000000|8.25|23,042,562|20.44%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 22:58:24|06950|942800|SS 600418||||||27|2023-04-29|15/12/2022||1.46||6900000000|2023-04-28|15/03/2023||||
2023-02-18 22:58:28|06951|950055|SS 603199||||||26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 22:58:31|06952|955764|SS 603589||||||27|2023-04-28|15/12/2022||1.12|||2023-04-27|15/03/2023||||
2023-02-18 22:58:34|06953|996090|SS 603689|3.85B|3850000000|8.18|7,364,253|13.27%|23|2022-10-28|15/09/2022|0.15||1330000000||2022-08-25|15/06/2022|0.08||1280000000|
2023-02-18 22:58:37|06954|100450|SS 600218|4.05B|4050000000|9.27|4,204,336|-22.36%|23|2022-10-28|15/09/2022|0.03||1140000000||2022-08-25|15/06/2022|0.07||1120000000|
2023-02-18 22:58:40|06955|100712|SS 600567||||||26|2023-04-29|15/12/2022||0.09|||2023-04-14|15/03/2023||||
2023-02-18 22:58:43|06956|101017|SS 600990|6.88B|6880000000|32.60|3,126,275|-9.6%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 22:58:46|06957|100475|SS 600237|4.12B|4120000000|7.20|19,547,522|-4.51%|26|2023-05-01|15/03/2023|||||2023-03-14|15/12/2022||0.06||
2023-02-18 22:58:50|06958|1031220|SS 603357||||||25|2023-05-03|15/03/2023|||||2023-03-25|15/12/2022||0.19||
2023-02-18 22:58:56|06959|100660|SS 600502||||||26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 22:58:59|06960|101120|SS 601801||||||27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 22:59:02|06961|100529|SS 600318|3.58B|3580000000|6.93|20,700,121|-35.53%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 22:59:05|06962|953916|SS 603198||||||26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||0.72||
2023-02-18 22:59:08|06963|1052665|SS 603527|3.71B|3710000000|15.19|3,327,517|39.74%|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 22:59:12|06964|994587|SS 603696|2.43B|2430000000|10.25|7,661,469|19.74%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2023-02-18 22:59:15|06965|1141904|SS 688019||||||19|2023-04-27|15/03/2023||0.77||273230000|2023-04-12|15/12/2022||1.06||320190000
2023-02-18 22:59:19|06966|100714|SS 600569|6.32B|6320000000|2.200|14,657,590|-28.34%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 22:59:23|06967|100591|SS 600397|3.09B|3090000000|3.110|15,536,885|-2.2%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 22:59:26|06968|996184|SS 603839||||||25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 22:59:29|06969|950054|SS 603020||||||24|2022-10-30|15/09/2022|0.06||748000000||2022-08-29|15/06/2022|0.12||804300000|
2023-02-18 22:59:31|06970|1141895|SS 688007||||||18|2023-05-03|15/03/2023|||||2023-04-28|15/12/2022||0.21||1120000000
2023-02-18 22:59:34|06971|942805|SS 600629|5.13B|5130000000|5.31|10,490,329|-14.24%|24|2022-10-28|15/09/2022|0.32||2090000000||2022-08-29|15/06/2022|0.07||1300000000|
2023-02-18 22:59:37|06972|1141911|SS 688088|11.42B|11420000000|27.16|3,060,759|-28.56%|19|2023-04-26|15/03/2023||0.13||191680000|2023-03-31|15/12/2022||0.1||141000000
2023-02-18 22:59:40|06973|1162068|SS 603790||||||15|2022-10-28|15/09/2022|0.05||165600000||2022-08-25|15/06/2022|0.11||203400000|
2023-02-18 22:59:43|06974|994531|SS 603017||||||26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 22:59:46|06975|1052663|SS 603378|5.32B|5320000000|12.45|10,415,050|-4.43%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 22:59:49|06976|101131|SS 601890|10.57B|10570000000|10.94|27,446,573|27.65%|24|2022-10-28|15/09/2022|0.04||407200000||2022-08-29|15/06/2022|0.03||308500000|
2023-02-18 22:59:52|06977|100704|SS 600558||||||23|2022-10-27|15/09/2022|0.01||801600000||2022-08-25|15/06/2022|0.02||823300000|
2023-02-18 22:59:56|06978|100545|SS 600336||||||24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2023-02-18 22:59:59|06979|1162077|SS 603551||||||17|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:00:02|06980|994583|SS 603658|39.31B|39310000000|66.83|4,068,314|37.99%|26|2023-04-26|15/03/2023||0.5||1280000000|2023-04-21|15/12/2022||0.55||1350000000
2023-02-18 23:00:06|06981|942816|SS 600862|38.71B|38710000000|23.12|9,536,572|-9.69%|26|2023-04-21|15/03/2023|||||2023-03-16|15/12/2022||0.02||
2023-02-18 23:00:09|06982|100822|SS 600705||||||26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 23:00:15|06983|100875|SS 600765|42.45B|42450000000|28.92|15,129,879|-6.04%|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 23:00:19|06984|100871|SS 600760||||||25|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||0.266||9810000000
2023-02-18 23:00:22|06985|100305|SS 600038|26.41B|26410000000|44.23|8,608,317|-21.27%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||0.3698||6730000000
2023-02-18 23:00:28|06986|1162052|SS 603489|15.1B|15100000000|122.86|567,473|-42.81%|18|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:00:30|06987|1156730|SS 600733||||||19|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:00:34|06988|100958|SS 600865|3.56B|3560000000|9.52|1,822,036|3.59%|25|2023-04-27|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-18 23:00:37|06989|996178|SS 601212||||||23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2023-02-18 23:00:40|06990|994565|SS 603398|9.92B|9920000000|29.30|6,577,772|33.97%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:00:43|06991|1162089|SS 601577|31.33B|31330000000|7.82|14,077,530|-3.58%|17|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||0.96||
2023-02-18 23:00:46|06992|1062255|SS 601838||||||25|2023-04-27|15/03/2023||0.58|||2023-04-26|15/12/2022||0.835||20428000000
2023-02-18 23:00:49|06993|994526|SS 601997||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:00:52|06994|994505|SS 600926||||||26|2023-04-26|15/03/2023||0.68|||2023-04-26|15/12/2022||0.39||32256000000
2023-02-18 23:00:57|06995|994504|SS 600919||||||26|2023-04-28|15/12/2022||0.41|||2023-04-27|15/03/2023||||
2023-02-18 23:01:03|06996|101029|SS 601009||||||27|2023-04-29|15/12/2022||0.3859||12030000000|2023-04-28|15/03/2023||0.5317||13840000000
2023-02-18 23:01:06|06997|994517|SS 601229||||||26|2023-05-01|15/03/2023||0.6049||13760000000|2023-04-28|15/12/2022||0.28||14180000000
2023-02-18 23:01:09|06998|1162086|SS 600928||||||17|2023-04-28|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-18 23:01:12|06999|100700|SS 600550|9.06B|9060000000|4.89|8,431,677|-5.6%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:01:15|07000|100618|SS 600456||||||26|2023-04-26|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:01:18|07001|101000|SS 600973||||||25|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 23:01:24|07002|101031|SS 601011||||||26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:01:26|07003|100426|SS 600191|2.84B|2840000000|5.86|4,072,153|57.95%|24|2022-10-28|15/09/2022|-0.04||95000000||2022-08-26|15/06/2022|-0.01||38560000|
2023-02-18 23:01:30|07004|101141|SS 601992||||||27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.04||
2023-02-18 23:01:33|07005|101106|SS 601678|11.36B|11360000000|5.54|13,613,947|-22.73%|25|2023-04-28|15/12/2022|||||2023-04-14|15/03/2023||||
2023-02-18 23:01:36|07006|100897|SS 600791||||||23|2022-10-28|15/09/2022|-0.08||182300000||2022-08-25|15/06/2022|-0.03||155400000|
2023-02-18 23:01:39|07007|100691|SS 600538|2.52B|2520000000|4.79|7,411,381|-11.79%|23|2022-10-27|15/09/2022|0.05||119200000||2022-08-25|15/06/2022|||98420000|
2023-02-18 23:01:42|07008|100627|SS 600463||||||23|2022-10-28|15/09/2022|-0.01||111300000||2022-08-29|15/06/2022|0.12||267800000|
2023-02-18 23:01:45|07009|100706|SS 600560|2.64B|2640000000|11.76|5,331,565|24.05%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2023-02-18 23:01:48|07010|100581|SS 600386|3.48B|3480000000|4.30|7,479,396|3.12%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:01:51|07011|100281|SS 600008||||||27|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 23:01:55|07012|100574|SS 600376|13.67B|13670000000|5.33|25,867,261|-3.79%|27|2023-04-29|15/12/2022||0.2047||31720000000|2023-04-28|15/03/2023||0.0408||6930000000
2023-02-18 23:01:58|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||||
2023-02-18 23:02:02|07014|994575|SS 603569||||||26|2023-05-03|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:02:05|07015|101157|SS 603123||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:02:09|07016|951032|SS 603025|19.31B|19310000000|21.69|4,302,226|-4.74%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2023-02-18 23:02:12|07017|100394|SS 600159||||||23|2022-10-28|15/09/2022|-0.01||307900000||2022-08-25|15/06/2022|-0||120900000|
2023-02-18 23:02:14|07018|100597|SS 600405|3.69B|3690000000|6.69|26,566,224|10.58%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:02:17|07019|100784|SS 600658||||||27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:02:21|07020|100304|SS 600037||||||27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:02:24|07021|994578|SS 603588||||||26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.15||7495000000
2023-02-18 23:02:28|07022|954959|SS 603616|2.24B|2240000000|5.81|6,521,682|-34.13%|24|2022-10-28|15/09/2022|-0.13||144300000||2022-08-30|15/06/2022|-0.06||97090000|
2023-02-18 23:02:31|07023|101044|SS 601101|9.26B|9260000000|6.52|10,829,994|-4%|26|2023-04-25|15/12/2022||0.38|||2023-04-25|15/03/2023||||
2023-02-18 23:02:34|07024|100562|SS 600361||||||26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:02:37|07025|100721|SS 600578|22.36B|22360000000|3.34|13,312,574|11.33%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:02:40|07026|101134|SS 601908|16.47B|16470000000|6.81|22,662,453|-18.74%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:02:43|07027|1162083|SS 603590|4.35B|4350000000|28.16|1,049,365|-3.59%|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2023-02-18 23:02:46|07028|101095|SS 601588|2.44B|2440000000|2.05|22,934,934|-19.61%|27|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 23:02:49|07029|1141910|SS 688066||||||18|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:02:52|07030|994596|SS 603778||||||24|2022-10-28|15/09/2022|-0.03||24850000||2022-08-29|15/06/2022|-0.01||36990000|
2023-02-18 23:02:55|07031|100612|SS 600429|7.9B|7900000000|5.24|18,105,533|-19.26%|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:02:58|07032|101051|SS 601126|12.6B|12600000000|15.08|13,753,763|-8.83%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:03:01|07033|100601|SS 600410||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:03:04|07034|100395|SS 600161|37.17B|37170000000|22.80|14,087,525|-0.36%|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||0.14||
2023-02-18 23:03:08|07035|1141909|SS 688033||||||21|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:03:11|07036|100336|SS 600085|64.76B|64760000000|47.83|9,781,528|10.46%|27|2023-05-01|15/03/2023||0.28||4190000000|2023-03-28|15/12/2022||0.285||3930000000
2023-02-18 23:03:14|07037|1072210|SS 603516||||||24|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 23:03:17|07038|1162049|SS 603613|40.59B|40590000000|79.28|5,746,987|2.45%|17|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||0.76||
2023-02-18 23:03:20|07039|100484|SS 600266|9.17B|9170000000|4.39|50,215,925|-1.35%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:03:23|07040|100956|SS 600861||||||25|2023-04-17|15/12/2022||-1.19|||2022-10-29|15/09/2022|0.55|0.55|102800000|
2023-02-18 23:03:26|07041|100470|SS 600246||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:03:29|07042|997532|SS 603138|6.75B|6750000000|24.23|10,721,047|8.41%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||-0.03||
2023-02-18 23:03:33|07043|942795|SS 600055|15.97B|15970000000|22.63|5,395,337|-26.88%|26|2023-05-01|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-18 23:03:36|07044|1162055|SS 603392||||||15|2023-04-20|15/03/2023|||||2023-03-21|15/12/2022||1.36||
2023-02-18 23:03:39|07045|1141907|SS 688028|3.37B|3370000000|34.64|546,108|-18.89%|21|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.3||
2023-02-18 23:03:42|07046|1162058|SS 603267||||||17|2023-04-27|15/03/2023||1.27||827330000|2023-03-18|15/12/2022||0.99||769820000
2023-02-18 23:03:45|07047|1156679|SS 601816||||||16|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||-0.0227||1050000000
2023-02-18 23:03:49|07048|100399|SS 600166||||||27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:03:52|07049|1162056|SS 603068||||||17|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:03:55|07050|1156734|SS 603719|14.9B|14900000000|37.44|3,585,074|0.78%|18|2023-05-02|15/03/2023|||||2023-03-24|15/12/2022||0.18||
2023-02-18 23:03:59|07051|102958|SS 600681||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:04:02|07052|1081714|SS 603596|30.53B|30530000000|74.04|4,906,797|-8.57%|27|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.54||
2023-02-18 23:04:07|07053|101008|SS 600980|2.9B|2900000000|15.31|1,642,327|-12.01%|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2023-02-18 23:04:10|07054|100663|SS 600510|7.16B|7160000000|7.04|17,065,132|-14.36%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:04:13|07055|100513|SS 600299|23.82B|23820000000|8.88|5,311,524|-28.16%|26|2023-04-27|15/03/2023||0.19|||2023-03-31|15/12/2022||0.1435||3370000000
2023-02-18 23:04:16|07056|1159375|SS 601696|30.34B|30340000000|10.74|29,469,083|-9.06%|16|2022-10-28|15/09/2022|0.09||807800000||2022-08-29|15/06/2022|0.1||747900000|
2023-02-18 23:04:19|07057|101162|SS 603167||||||26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:04:22|07058|994592|SS 603727|3.5B|3500000000|12.40|4,009,020|-24.85%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:04:25|07059|994621|SS 603936||||||25|2023-04-25|15/03/2023||0.07||645160000|2023-04-22|15/12/2022||0.11||696640000
2023-02-18 23:04:28|07060|100738|SS 600597|14.99B|14990000000|10.84|11,714,598|-18.5%|27|2023-04-28|15/03/2023||0.14||7572000000|2023-03-21|15/12/2022||0.1||7510000000
2023-02-18 23:04:31|07061|102960|SS 600708||||||26|2023-04-27|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:04:34|07062|101074|SS 601339||||||27|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 23:04:38|07063|100479|SS 600258|28.08B|28080000000|25.12|12,059,895|-5.85%|27|2023-04-28|15/03/2023||-0.1||8636000000|2023-03-31|15/12/2022||-0.1895||1440000000
2023-02-18 23:04:41|07064|100622|SS 600455||||||23|2022-10-28|15/09/2022|0.15||59000000||2022-08-05|15/06/2022|0.16||57730000|
2023-02-18 23:04:44|07065|100826|SS 600707|17.73B|17730000000|4.92|23,406,949|-20.39%|24|2022-10-28|15/09/2022|-0.27||2020000000||2022-08-25|15/06/2022|-0.11||2120000000|
2023-02-18 23:04:50|07066|1054840|SS 601108||||||23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2023-02-18 23:04:53|07067|101071|SS 601311|10.59B|10590000000|9.02|10,521,669|-38.01%|27|2023-04-21|15/12/2022||1.15||14182000000|2023-04-21|15/03/2023||||
2023-02-18 23:04:56|07068|100474|SS 600230||||||24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2023-02-18 23:05:00|07069|1052655|SS 603106|3.21B|3210000000|6.11|20,818,459|-12.71%|23|2022-10-27|15/09/2022|-0.06||152800000||2022-08-25|15/06/2022|-0.05||128900000|
2023-02-18 23:05:03|07070|100412|SS 600180||||||26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:05:06|07071|942820|SS 601016|25.06B|25060000000|3.860|45,273,470|-29.43%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.0266||
2023-02-18 23:05:10|07072|994544|SS 603098|14.87B|14870000000|27.59|1,341,488|-32.95%|25|2023-05-01|15/03/2023||0.105||1060000000|2023-04-29|15/12/2022||0.2003||1580000000
2023-02-18 23:05:13|07073|996063|SS 601375|4.8B|4800000000|3.80|29,020,024|-24.3%|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:05:16|07074|942815|SS 600850||||||25|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:05:18|07075|996182|SS 603615||||||23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2023-02-18 23:05:22|07076|100815|SS 600697||||||26|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 23:05:28|07077|942824|SS 603099||||||26|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:05:31|07078|100856|SS 600742||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:05:34|07079|100543|SS 600333|3.11B|3110000000|5.11|7,860,144|-1.16%|24|2022-10-30|15/09/2022|-0.03||341500000||2022-08-26|15/06/2022|-0.15||238500000|
2023-02-18 23:05:38|07080|100389|SS 600148|2.07B|2070000000|14.61|2,086,514|-2.54%|23|2022-10-27|15/09/2022|-0.05||126200000||2022-08-19|15/06/2022|0.01||157300000|
2023-02-18 23:05:41|07081|100652|SS 600496||||||27|2023-05-01|15/03/2023||0.0836||3090000000|2023-04-18|15/12/2022||0.1087||5380000000
2023-02-18 23:05:45|07082|100869|SS 600757||||||26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:05:48|07083|996067|SS 603035|8.36B|8360000000|21.93|6,330,502|7.13%|25|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:05:52|07084|100684|SS 600525|7.44B|7440000000|5.59|12,780,546|5.27%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:05:55|07085|945174|SS 603698|8.32B|8320000000|15.89|4,653,128|2.98%|24|2022-10-28|15/09/2022|0.06||259100000||2022-08-26|15/06/2022|0.09||426000000|
2023-02-18 23:05:58|07086|1162042|SS 605288||||||15|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:06:02|07087|1057308|SS 603655||||||23|2022-10-27|15/09/2022|0.05||47210000||2022-08-29|15/06/2022|0.01||33530000|
2023-02-18 23:06:08|07088|994550|SS 603203||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:06:12|07089|994602|SS 603819|3.37B|3370000000|15.42|1,910,264|16.38%|23|2022-10-28|15/09/2022|-0.04||332900000||2022-08-29|15/06/2022|0.04||425800000|
2023-02-18 23:06:15|07090|948391|SS 603158||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:06:20|07091|101118|SS 601799|39.46B|39460000000|136.12|1,376,922|-16.34%|26|2023-04-28|15/03/2023||1.05|||2023-03-30|15/12/2022||1.26||2120000000
2023-02-18 23:06:23|07092|1043310|SS 603776|3.75B|3750000000|16.36|2,742,994|3.41%|23|2022-10-28|15/09/2022|0.16||168500000||2022-08-19|15/06/2022|0.24||204100000|
2023-02-18 23:06:27|07093|100973|SS 600880|6.69B|6690000000|6.09|60,077,177|-27.33%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:06:30|07094|1162079|SS 603053|8.43B|8430000000|9.44|2,206,646|-12.1%|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2023-02-18 23:06:33|07095|1056012|SS 603809|5.01B|5010000000|12.69|4,021,859|-20.73%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:06:36|07096|100556|SS 600353|7.68B|7680000000|12.73|7,283,112|77.79%|23|2022-10-27|15/09/2022|0.04||276500000||2022-08-30|15/06/2022|0.04||299800000|
2023-02-18 23:06:40|07097|100828|SS 600711|19.57B|19570000000|6.20|27,757,431|-38.61%|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:06:43|07098|100329|SS 600078||||||26|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 23:06:46|07099|101016|SS 600988|30.9B|30900000000|18.56|30,145,219|20.44%|26|2023-05-01|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-18 23:06:49|07100|100972|SS 600879||||||25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:06:51|07101|1095973|SS 601068|14.88B|14880000000|5.02|29,785,252|-21.32%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2023-02-18 23:06:54|07102|101139|SS 601965|21.17B|21170000000|20.82|3,739,635|35.72%|25|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.3||
2023-02-18 23:06:58|07103|100572|SS 600372|34.67B|34670000000|17.76|13,886,522|2.54%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||0.1444||3380000000
2023-02-18 23:07:00|07104|1162066|SS 603220|4.02B|4020000000|12.09|3,207,959|-25.09%|15|2022-10-28|15/09/2022|0.09||629300000||2022-08-24|15/06/2022|0.08||613700000|
2023-02-18 23:07:03|07105|994540|SS 603060|9.57B|9570000000|12.98|3,525,967|-13.47%|25|2023-04-27|15/12/2022||0.2467||1060000000|2023-04-27|15/03/2023||0.0705||508600000
2023-02-18 23:07:06|07106|101132|SS 601898||||||27|2023-04-27|15/03/2023||0.47|||2023-03-24|15/12/2022||0.37||
2023-02-18 23:07:09|07107|101144|SS 601918|11.11B|11110000000|4.28|19,653,883|-9.89%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:07:12|07108|100414|SS 600150|103.54B|103540000000|23.03|33,950,207|7.57%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:07:14|07109|100384|SS 600138|10.47B|10470000000|14.40|36,768,731|18.91%|26|2023-04-28|15/03/2023||-0.27|||2023-04-01|15/12/2022||-0.1147||2060000000
2023-02-18 23:07:18|07110|942599|SS 603018|5.46B|5460000000|8.04|4,827,964|-15.01%|26|2023-04-28|15/03/2023||0.1901||1130000000|2023-03-28|15/12/2022||0.5432||3090000000
2023-02-18 23:07:28|07111|100362|SS 600115|107.16B|107160000000|5.38|43,283,003|-5.11%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||-0.5552||11650000000
2023-02-18 23:07:31|07112|100803|SS 600675||||||25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:07:37|07113|994508|SS 600977||||||26|2023-04-28|15/03/2023||0.1||1060000000|2023-04-26|15/12/2022||0.07||7130000000
2023-02-18 23:07:40|07114|101045|SS 601106|21.12B|21120000000|3.070|18,926,725|-4.36%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:07:43|07115|100549|SS 600340|10.2B|10200000000|2.63|61,728,877|-17.55%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||2.3||58860000000
2023-02-18 23:07:46|07116|996065|SS 601881||||||26|2023-04-28|15/03/2023||0.21|||2023-03-30|15/12/2022||0.14||
2023-02-18 23:07:48|07117|100319|SS 600068||||||23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2023-02-18 23:07:52|07118|100511|SS 600297||||||26|2023-04-28|15/03/2023||0.04||25185000000|2023-04-28|15/12/2022||0.12||41710000000
2023-02-18 23:07:55|07119|101050|SS 601118||||||27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:07:58|07120|942810|SS 600730|3.89B|3890000000|6.57|22,158,152|22.12%|24|2022-10-28|15/09/2022|0.01||42500000||2022-08-30|15/06/2022|0.01||31910000|
2023-02-18 23:08:01|07121|100429|SS 600195||||||26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||0.17||1433000000
2023-02-18 23:08:04|07122|101130|SS 601888||||||27|2023-05-01|15/12/2022||0.7059||16040000000|2023-05-01|15/03/2023||1.48||22330000000
2023-02-18 23:08:07|07123|100408|SS 600176||||||27|2023-04-27|15/03/2023||0.51|||2023-03-21|15/12/2022||0.25||4400000000
2023-02-18 23:08:10|07124|1009372|SS 603505|16.95B|16950000000|40.10|3,272,221|53.43%|25|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:08:13|07125|100874|SS 600764||||||26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:08:16|07126|1162087|SS 603967|3.57B|3570000000|10.30|4,709,605|7.81%|15|2022-10-27|15/09/2022|0.2||3150000000||2022-08-11|15/06/2022|0.19||3530000000|
2023-02-18 23:08:19|07127|100670|SS 600511|23.02B|23020000000|30.46|7,158,788|7.86%|27|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 23:08:22|07128|100325|SS 600056|23.16B|23160000000|16.38|101,036,560|112.53%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:08:25|07129|101128|SS 601872|57.21B|57210000000|7.00|69,898,518|67.46%|26|2023-04-27|15/03/2023||0.16|||2023-03-30|15/12/2022||0.21||
2023-02-18 23:08:28|07130|101021|SS 600999||||||27|2023-04-27|15/03/2023||0.25|||2023-03-30|15/12/2022||0.1||
2023-02-18 23:08:32|07131|101168|SS 603993|116.71B|116710000000|5.83|125,042,583|0.69%|27|2023-04-27|15/03/2023||0.06|||2023-03-18|15/12/2022||0.0581||39660000000
2023-02-18 23:08:35|07132|101049|SS 601117|53.03B|53030000000|8.66|50,299,515|-18.69%|27|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||0.29||
2023-02-18 23:08:38|07133|954957|SS 601985|112.16B|112160000000|5.94|66,527,116|-16.22%|27|2023-04-27|15/12/2022||0.0881||17120000000|2023-04-27|15/03/2023||||
2023-02-18 23:08:41|07134|100681|SS 600536||||||26|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:08:45|07135|100366|SS 600111|101.76B|101760000000|28.04|49,729,628|-41.69%|27|2023-04-27|15/03/2023||0.4399||11250000000|2023-04-22|15/12/2022||0.5987||13390000000
2023-02-18 23:08:48|07136|994520|SS 601611|23.61B|23610000000|7.80|14,929,683|-15.13%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2023-02-18 23:08:51|07137|101121|SS 601808|38.13B|38130000000|15.79|7,153,532|0.13%|27|2023-04-27|15/03/2023||0.49|||2023-03-24|15/12/2022||0.22||
2023-02-18 23:08:57|07138|100548|SS 600339||||||26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:09:01|07139|1043298|SS 601949|9.7B|9700000000|5.30|20,145,996|-5.02%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:09:04|07140|100685|SS 600528|18.04B|18040000000|8.09|12,947,161|-8.9%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:09:08|07141|100373|SS 600125|7.25B|7250000000|5.54|20,267,348|3.17%|27|2023-05-01|15/03/2023|||||2023-04-07|15/12/2022||0.0488||3140000000
2023-02-18 23:09:11|07142|100768|SS 600636||||||25|2023-04-29|15/12/2022||0.19|||2023-04-25|15/03/2023||||
2023-02-18 23:09:14|07143|102088|SS 600217||||||26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:09:18|07144|102084|SS 600062||||||27|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:09:20|07145|1162035|SS 601698|53.57B|53570000000|12.39|9,723,003|-7.47%|14|2022-10-30|15/09/2022|0.06||665100000||2022-08-30|15/06/2022|0.04||662000000|
2023-02-18 23:09:23|07146|996064|SS 601858||||||26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:09:26|07147|1082120|SS 601066||||||23|2023-04-27|15/03/2023||0.36||8885000000|2023-03-31|15/12/2022||0.213||4760000000
2023-02-18 23:09:29|07148|101140|SS 601989|82.32B|82320000000|3.61|56,166,056|-11.08%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:09:36|07149|100638|SS 600482|34.92B|34920000000|16.13|3,876,078|-7.88%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:09:39|07150|101041|SS 601098|17.94B|17940000000|10.00|6,343,152|0.81%|27|2023-05-01|15/03/2023||0.1491||2170000000|2023-04-25|15/12/2022||0.2589||3920000000
2023-02-18 23:09:41|07151|100298|SS 600029|124.64B|124640000000|7.54|61,145,473|4.58%|27|2023-04-27|15/03/2023||0.05|||2023-03-31|15/12/2022||-0.3628||23320000000
2023-02-18 23:09:47|07152|100367|SS 600118||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:09:50|07153|100393|SS 600158||||||24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|2022-08-29|15/06/2022|-0||281600000|
2023-02-18 23:09:53|07154|1164175|SS 600956||||||15|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 23:09:56|07155|100339|SS 600088||||||26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:09:59|07156|101154|SS 603005||||||27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.3063||
2023-02-18 23:10:02|07157|100280|SS 600007|16.87B|16870000000|16.73|5,387,583|17.98%|26|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 23:10:06|07158|101063|SS 601179||||||27|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:10:08|07159|1155894|SS 601916||||||17|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:10:11|07160|1162076|SS 601512|12.49B|12490000000|8.29|2,445,057|-6.75%|17|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||0.42||
2023-02-18 23:10:14|07161|102956|SS 600373||||||27|2023-04-28|15/03/2023||0.3064||2810000000|2023-04-19|15/12/2022||0.3134||3120000000
2023-02-18 23:10:17|07162|100755|SS 600618|12.04B|12040000000|10.36|4,035,940|-15.22%|26|2023-05-03|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 23:10:21|07163|100380|SS 600132|65.73B|65730000000|135.80|3,730,841|-4.38%|27|2023-05-01|15/03/2023||1.78||3790000000|2023-04-29|15/12/2022||0.0915||1870000000
2023-02-18 23:10:24|07164|942825|SS 603100||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:10:27|07165|996555|SS 600939||||||23|2022-10-27|15/09/2022|0.01||11790000000||2022-08-25|15/06/2022|0.05||14310000000|
2023-02-18 23:10:30|07166|100851|SS 600729||||||26|2023-04-27|15/03/2023|||||2023-04-08|15/12/2022||0.43||2450000000
2023-02-18 23:10:34|07167|100710|SS 600565||||||26|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 23:10:36|07168|100621|SS 600452||||||25|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-18 23:10:40|07169|100496|SS 600279|5.04B|5040000000|4.24|6,359,181|4.43%|23|2022-10-28|15/09/2022|0.02||1230000000||2022-08-26|15/06/2022|||1210000000|
2023-02-18 23:10:43|07170|942818|SS 600917||||||27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:10:46|07171|101025|SS 601005|6.8B|6800000000|1.630|32,894,093|-22.01%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:10:49|07172|1010705|SS 603758||||||23|2022-10-28|15/09/2022|0.06||262600000||2022-08-22|15/06/2022|0.08||249300000|
2023-02-18 23:10:53|07173|100355|SS 600106|6.94B|6940000000|5.19|14,190,713|9.49%|24|2022-10-28|15/09/2022|||30280000||2022-08-26|15/06/2022|0.09||30320000|
2023-02-18 23:10:56|07174|1155475|SS 601077|39.9B|39900000000|3.56|38,787,928|-10.55%|27|2023-04-27|15/03/2023||0.28|||2023-03-31|15/12/2022||0.07||
2023-02-18 23:10:59|07175|1162153|SS 601827|11.9B|11900000000|7.09|4,076,406|-22.6%|16|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.26||
2023-02-18 23:11:02|07176|994511|SS 601127|54.25B|54250000000|35.82|22,864,223|-19.45%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||-0.59||16160000000
2023-02-18 23:11:06|07177|100378|SS 600129||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:11:08|07178|100352|SS 600116|18.15B|18150000000|9.30|13,248,338|-17.11%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:11:12|07179|100945|SS 600847|2.42B|2420000000|15.86|3,647,967|-7.41%|24|2022-10-28|15/09/2022|-0.05||114500000||2022-08-30|15/06/2022|-0.05||101700000|
2023-02-18 23:11:15|07180|101039|SS 601158||||||26|2023-04-27|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-18 23:11:21|07181|945168|SS 603601|5.79B|5790000000|5.71|8,974,862|-22.99%|26|2023-04-26|15/12/2022||0.05||464420000|2023-04-20|15/03/2023||||
2023-02-18 23:11:26|07182|1043311|SS 603976||||||23|2022-10-27|15/09/2022|0.01||180000000||2022-08-25|15/06/2022|0.1||185800000|
2023-02-18 23:11:30|07183|1056003|SS 603083|3.92B|3920000000|15.58|11,065,969|9.41%|25|2023-04-26|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 23:11:33|07184|100788|SS 600657||||||24|2022-10-28|15/09/2022|0.04||4060000000||2022-08-29|15/06/2022|0.1||3780000000|
2023-02-18 23:11:36|07185|1052662|SS 603367|6.51B|6510000000|14.49|6,029,161|17.33%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2023-02-18 23:11:39|07186|101093|SS 601608||||||24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2023-02-18 23:11:43|07187|100307|SS 600067||||||26|2023-04-27|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 23:11:48|07188|996084|SS 603628||||||23|2022-10-28|15/09/2022|0.15||413200000||2022-08-30|15/06/2022|0.08||338400000|
2023-02-18 23:11:51|07189|100894|SS 600787||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:11:54|07190|1162067|SS 600968||||||17|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||0.22||47326000000
2023-02-18 23:11:58|07191|100852|SS 600737|15.38B|15380000000|7.21|16,923,322|-14.88%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:12:02|07192|997534|SS 603908|4.5B|4500000000|67.19|1,931,275|72.28%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:12:07|07193|101145|SS 601919|117.05B|117050000000|10.57|76,724,944|-36.67%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.73||82550000000
2023-02-18 23:12:11|07194|101124|SS 601866|12.54B|12540000000|2.510|40,453,005|-22.29%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:12:13|07195|100295|SS 600026||||||27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-18 23:12:17|07196|100611|SS 600428||||||26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:12:20|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-77.91%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2023-02-18 23:12:23|07198|997891|SS 603903||||||25|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:12:29|07199|942809|SS 600685|9.56B|9560000000|22.75|8,508,624|16.43%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:12:32|07200|100315|SS 600072|9.48B|9480000000|12.89|9,253,236|-15.53%|24|2022-10-28|15/09/2022|0.02||809100000||2022-08-30|15/06/2022|0.05||943900000|
2023-02-18 23:12:35|07201|101161|SS 603128|12.57B|12570000000|9.74|10,905,415|-19.5%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:12:39|07202|100836|SS 600715||||||26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:12:41|07203|1162045|SS 603212|13.25B|13250000000|29.40|20,417,407|12.26%|15|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:12:45|07204|100504|SS 600288|5.68B|5680000000|12.95|2,351,421|-14.8%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:12:48|07205|100478|SS 600257||||||26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:12:53|07206|1052671|SS 603963||||||23|2022-10-27|15/09/2022|-0.01||30770000||2022-08-25|15/06/2022|-0.02||29870000|
2023-02-18 23:12:58|07207|996080|SS 603360|4.33B|4330000000|17.00|2,920,684|42.98%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:13:01|07208|101125|SS 601880|15.13B|15130000000|1.620|54,967,013|-6.36%|27|2023-04-26|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:13:04|07209|100734|SS 600593|1.81B|1810000000|14.03|2,564,717|22.32%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:13:09|07210|100833|SS 600719|2.21B|2210000000|5.47|2,970,838|43.19%|23|2022-10-27|15/09/2022|-0.15||||2022-08-11|15/06/2022|-0.08|||
2023-02-18 23:13:12|07211|100942|SS 600844|2.92B|2920000000|3.24|11,158,312|-5.81%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:13:15|07212|101181|SS 900921|423.73M|423730000|0.203|397,227|-9.38%|24|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:13:18|07213|997892|SS 603955||||||23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2023-02-18 23:13:21|07214|101026|SS 601006||||||27|2023-04-27|15/12/2022||0.1153||21310000000|2023-04-27|15/03/2023||||
2023-02-18 23:13:27|07215|100813|SS 600694||||||27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:13:30|07216|1031219|SS 603233|36.39B|36390000000|38.15|7,108,778|23%|25|2023-04-28|15/12/2022||0.1663||5340000000|2023-04-27|15/03/2023||0.4364||5700000000
2023-02-18 23:13:33|07217|100858|SS 600744|8.86B|8860000000|4.350|10,681,490|-15.37%|23|2022-10-28|15/09/2022|0.01||||2022-08-24|15/06/2022|-0.09|||
2023-02-18 23:13:36|07218|101148|SS 601991||||||27|2023-04-26|15/03/2023|||||2023-03-29|15/12/2022||0.04||
2023-02-18 23:13:39|07219|100432|SS 600198||||||26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:13:42|07220|942602|SS 603019|41.11B|41110000000|27.82|27,832,059|-9.38%|27|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||0.66||
2023-02-18 23:13:46|07221|100748|SS 600611||||||24|2022-10-30|15/09/2022|-0.07||636200000||2022-08-30|15/06/2022|0.03||348700000|
2023-02-18 23:13:49|07222|101760|SS 900903|865.6M|865600000|0.255|582,348|-12.67%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-02-18 23:13:53|07223|1082138|SS 603587|7.81B|7810000000|16.40|1,447,571|-8.89%|25|2023-04-28|15/12/2022||0.28|||2023-04-27|15/03/2023||||
2023-02-18 23:13:56|07224|996066|SS 603032|13.54B|13540000000|80.27|999,430|29.89%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||0.76||
2023-02-18 23:13:59|07225|100666|SS 600503||||||23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2023-02-18 23:14:04|07226|1057234|SS 603056||||||25|2023-04-26|15/03/2023||0.04|||2023-04-21|15/12/2022||0.08||
2023-02-18 23:14:07|07227|100926|SS 600826||||||26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:14:10|07228|100969|SS 600875|59.4B|59400000000|19.77|25,769,957|22.26%|27|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-18 23:14:13|07229|100279|SS 600006||||||26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:14:16|07230|100332|SS 600081|5.24B|5240000000|11.08|4,069,494|-9.18%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:14:19|07231|955758|SS 601198||||||24|2022-10-28|15/09/2022|0.08||1020000000||2022-08-25|15/06/2022|0.08||1070000000|
2023-02-18 23:14:25|07232|100907|SS 600804|5.7B|5700000000|3.43|28,699,372|-33.78%|27|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:14:33|07233|994572|SS 603528||||||26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:14:36|07234|994628|SS 603999||||||24|2022-10-27|15/09/2022|0.06||327800000||2022-08-25|15/06/2022|0.04||289600000|
2023-02-18 23:14:40|07235|1081677|SS 601330||||||25|2023-05-03|15/03/2023|||||2023-03-31|15/12/2022||0.23||
2023-02-18 23:14:47|07236|100883|SS 600776|10.78B|10780000000|10.13|8,041,208|-4.52%|24|2022-10-30|15/09/2022|0.03||773700000||2022-08-28|15/06/2022|0.02||730700000|
2023-02-18 23:14:50|07237|101755|SS 900941|1.57B|1570000000|0.420|504,000|-9.87%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2023-02-18 23:14:53|07238|994562|SS 603377|5.46B|5460000000|7.85|8,937,400|0.38%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:14:58|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-72.22%|22|2022-09-01|15/06/2022|||||2022-04-30|15/12/2021|-0.64||884800000|
2023-02-18 23:15:03|07240|1079938|SS 603486|50.83B|50830000000|87.77|4,495,490|-33.77%|24|2023-05-02|15/03/2023||0.68|||2023-04-29|15/12/2022||0.9951||5720000000
2023-02-18 23:15:10|07241|100690|SS 600537||||||26|2023-04-25|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-18 23:15:13|07242|1024775|SS 603496|4.1B|4100000000|17.17|4,084,413|23.35%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:15:16|07243|950057|SS 603869|5.01B|5010000000|9.81|6,380,743|-11.22%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:15:19|07244|100906|SS 600803||||||26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||0.5002||26260000000
2023-02-18 23:15:22|07245|101152|SS 603002||||||24|2022-10-30|15/09/2022|0.02||645100000||2022-08-17|15/06/2022|0.49||854200000|
2023-02-18 23:15:25|07246|100510|SS 600295||||||26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:15:32|07247|101193|SS 900936||||||26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:15:35|07248|1141903|SS 688018|9.05B|9050000000|109.38|993,421|-27.38%|21|2023-05-02|15/03/2023||0.495||370910000|2023-03-20|15/12/2022||0.62||400130000
2023-02-18 23:15:38|07249|996095|SS 603966||||||25|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-18 23:15:45|07250|100764|SS 600622|4.81B|4810000000|3.20|40,484,305|0.95%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:15:48|07251|101115|SS 601788|21.69B|21690000000|15.02|61,453,003|8.06%|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:15:51|07252|100674|SS 600516||||||26|2023-05-01|15/03/2023|||||2023-04-01|15/12/2022||0.06||
2023-02-18 23:15:53|07253|100669|SS 600507|14.22B|14220000000|6.10|9,152,713|-25.88%|27|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||0.09||
2023-02-18 23:15:56|07254|100962|SS 600869|11.98B|11980000000|5.40|16,407,617|-4.26%|12|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:15:59|07255|101109|SS 601700|6.26B|6260000000|5.49|20,118,777|1.86%|23|2022-10-27|15/09/2022|-0.01||623200000||2022-08-29|15/06/2022|0.02||709200000|
2023-02-18 23:16:02|07256|100654|SS 600498|18.85B|18850000000|15.85|7,406,781|-5.82%|27|2023-05-01|15/03/2023||0.07||4680000000|2023-04-22|15/12/2022||0.11||8560000000
2023-02-18 23:16:05|07257|101035|SS 601038|4.02B|4020000000|12.03|6,382,704|-14.8%|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:16:08|07258|1162059|SS 601865||||||17|2023-04-26|15/03/2023||0.4578||4500000000|2023-03-31|15/12/2022||0.3693||2520000000
2023-02-18 23:16:11|07259|994527|SS 603007|1.41B|1410000000|4.22|2,883,547|29.85%|24|2022-10-28|15/09/2022|-0.03||64640000||2022-08-29|15/06/2022|-0.08||38750000|
2023-02-18 23:16:16|07260|1010704|SS 603488||||||23|2022-10-30|15/09/2022|0.07||139100000||2022-08-29|15/06/2022|0.08||143000000|
2023-02-18 23:16:19|07261|100994|SS 600965|6.07B|6070000000|7.41|20,238,741|14.18%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2023-02-18 23:16:24|07262|101127|SS 601901|55.32B|55320000000|6.67|30,830,157|-10.59%|26|2023-05-01|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 23:16:28|07263|100741|SS 600601|5.38B|5380000000|2.45|26,885,968|-0.81%|26|2023-04-29|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:16:33|07264|1077010|SS 603045||||||23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2023-02-18 23:16:36|07265|996557|SS 603345||||||25|2023-04-25|15/12/2022||1.16||4020000000|2023-04-25|15/03/2023||0.94||3250000000
2023-02-18 23:16:39|07266|1052661|SS 603363|11.43B|11430000000|13.18|28,761,535|-31.35%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:16:43|07267|1010849|SS 603383|8.48B|8480000000|47.46|2,902,896|61.98%|25|2023-04-25|15/03/2023|||||2023-04-11|15/12/2022||0.59||
2023-02-18 23:16:47|07268|100905|SS 600802||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:16:50|07269|102095|SS 600693||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:16:53|07270|100301|SS 600033|7.85B|7850000000|2.86|9,681,287|-2.72%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:16:56|07271|1141898|SS 688010|3.67B|3670000000|23.54|531,623|-9.11%|18|2022-10-28|15/09/2022|0.05||212100000||2022-08-23|15/06/2022|-0.01||183000000|
2023-02-18 23:17:00|07272|100639|SS 600483||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.35||
2023-02-18 23:17:03|07273|942796|SS 600203||||||24|2022-10-28|15/09/2022|-0.12||3980000000||2022-08-15|15/06/2022|0.03||4210000000|
2023-02-18 23:17:08|07274|100650|SS 600493|1.68B|1680000000|6.15|20,295,744|3.89%|23|2022-10-28|15/09/2022|0.05||327700000||2022-08-26|15/06/2022|0.04||345600000|
2023-02-18 23:17:11|07275|996559|SS 603817||||||23|2022-10-27|15/09/2022|0.07||291400000||2022-08-22|15/06/2022|0.08||258300000|
2023-02-18 23:17:15|07276|1008685|SS 603826|23.75B|23750000000|49.68|1,176,060|-2.97%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:17:18|07277|100583|SS 600388||||||27|2023-05-01|15/03/2023|||||2023-03-18|15/12/2022||0.36||
2023-02-18 23:17:21|07278|945169|SS 603686||||||26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-18 23:17:24|07279|102094|SS 600592|3.16B|3160000000|7.91|3,820,445|-21.14%|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2023-02-18 23:17:28|07280|942811|SS 600753|3.2B|3200000000|13.87|6,652,149|-2.12%|23|2022-10-27|15/09/2022|-0.01||323000000||2022-08-18|15/06/2022|0.02||655100000|
2023-02-18 23:17:32|07281|100359|SS 600103||||||23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2023-02-18 23:17:36|07282|1024774|SS 603933||||||23|2022-10-28|15/09/2022|0.06||571600000||2022-08-26|15/06/2022|0.08||564500000|
2023-02-18 23:17:40|07283|996088|SS 603668||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-18 23:17:44|07284|945170|SS 603678||||||26|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||0.43||
2023-02-18 23:17:49|07285|100718|SS 600573|2.98B|2980000000|11.91|7,402,378|27.11%|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2023-02-18 23:17:52|07286|100789|SS 600660|94.83B|94830000000|37.54|10,087,153|-20.03%|27|2023-04-28|15/03/2023||0.45|||2023-03-17|15/12/2022||0.4673||7560000000
2023-02-18 23:17:55|07287|1162043|SS 603893||||||17|2023-05-04|15/03/2023||0.41||852390000|2023-04-19|15/12/2022||0.275||732890000
2023-02-18 23:17:57|07288|996082|SS 603444|26.42B|26420000000|366.99|600,211|-0.27%|25|2023-04-28|15/03/2023||4.41||1345000000|2023-03-31|15/12/2022||4.26||1340000000
2023-02-18 23:18:00|07289|1164174|SS 603087|21.77B|21770000000|38.12|4,742,090|-33.88%|15|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:18:03|07290|994613|SS 603886||||||25|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:18:06|07291|1052653|SS 601086||||||23|2022-10-28|15/09/2022|0.01||176500000||2022-08-26|15/06/2022|0.01||196600000|
2023-02-18 23:18:09|07292|100694|SS 600543|1.9B|1900000000|5.89|12,663,772|-5.15%|24|2022-10-28|15/09/2022|-0.04||27260000||2022-08-26|15/06/2022|-0.06||19650000|
2023-02-18 23:18:13|07293|100839|SS 600720|9.14B|9140000000|11.76|13,265,720|6.81%|26|2023-04-25|15/03/2023|||||2023-03-22|15/12/2022||0.01||
2023-02-18 23:18:16|07294|100364|SS 600108|6.17B|6170000000|3.190|20,614,963|-6.73%|26|2023-04-26|15/12/2022|||||2023-04-20|15/03/2023||||
2023-02-18 23:18:19|07295|100889|SS 600795||||||27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.03||
2023-02-18 23:18:22|07296|101023|SS 601002||||||24|2022-10-27|15/09/2022|0.01||654800000||2022-08-29|15/06/2022|0.05||730400000|
2023-02-18 23:18:26|07297|100580|SS 600383|43.93B|43930000000|9.56|81,385,743|-23.58%|27|2023-05-01|15/03/2023||0.17||10650000000|2023-04-29|15/12/2022||1.08||48160000000
2023-02-18 23:18:29|07298|100870|SS 600759|5.23B|5230000000|2.310|15,592,997|-19.51%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:18:36|07299|1031221|SS 603387||||||25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:18:40|07300|997894|SS 603986|73.27B|73270000000|108.74|11,962,874|-27.17%|26|2023-04-28|15/03/2023||0.5787||1630000000|2023-04-28|15/12/2022||0.5725||1900000000
2023-02-18 23:18:43|07301|100413|SS 600182|5B|5000000000|14.57|1,206,615|4.59%|24|2022-10-28|15/09/2022|0.02||920800000||2022-08-25|15/06/2022|0.02||794400000|
2023-02-18 23:18:46|07302|100708|SS 600562||||||26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:18:49|07303|100433|SS 600199||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:18:52|07304|1162041|SS 603195|96.48B|96480000000|164.62|674,026|10.89%|17|2023-04-28|15/12/2022||1.36||3840000000|2023-04-27|15/03/2023||||
2023-02-18 23:18:55|07305|1162090|SS 603256||||||17|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:18:58|07306|100534|SS 600323|15.3B|15300000000|18.74|2,609,214|-8.9%|27|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||0.68||
2023-02-18 23:19:01|07307|101100|SS 601633|85.96B|85960000000|32.59|20,249,883|-16.18%|27|2023-04-27|15/03/2023||0.26||8131000000|2023-03-31|15/12/2022||0.2147||34990000000
2023-02-18 23:19:06|07308|994560|SS 603336||||||24|2022-10-27|15/09/2022|0.05||286700000||2022-08-19|15/06/2022|0.04||233100000|
2023-02-18 23:19:09|07309|100342|SS 600094|7.58B|7580000000|3.30|22,350,926|-9.34%|24|2022-10-28|15/09/2022|||1540000000||2022-08-12|15/06/2022|0.04||1230000000|
2023-02-18 23:19:15|07310|101197|SS 900940|1.1B|1100000000|0.305|309,469|-8.68%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2023-02-18 23:19:19|07311|100420|SS 600185||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:19:23|07312|100745|SS 600606||||||27|2023-04-25|15/03/2023||0.0579||59450000000|2023-04-25|15/12/2022||0.1316||219330000000
2023-02-18 23:19:26|07313|100437|SS 600206||||||26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:19:29|07314|101007|SS 600979||||||23|2022-10-28|15/09/2022|0.04||||2022-08-26|15/06/2022|0.06|||
2023-02-18 23:19:32|07315|1052664|SS 603386||||||25|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:19:35|07316|1024788|SS 603335||||||23|2022-10-27|15/09/2022|-0.02||485800000||2022-08-18|15/06/2022|-0||409200000|
2023-02-18 23:19:39|07317|102967|SS 603328|7.07B|7070000000|7.06|6,355,372|-0.42%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2023-02-18 23:19:42|07318|1052669|SS 603813|1.68B|1680000000|15.75|746,362|2.27%|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2023-02-18 23:19:46|07319|100614|SS 600433||||||26|2023-04-26|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-18 23:19:49|07320|100796|SS 600673||||||25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:19:53|07321|1057309|SS 603848|5.93B|5930000000|14.85|2,296,151|3.77%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||0.29||
2023-02-18 23:19:56|07322|1141914|SS 688388|14.84B|14840000000|48.35|3,442,673|-58.93%|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.64||1350000000|1350000000
2023-02-18 23:19:59|07323|1008684|SS 603797|3.36B|3360000000|5.83|2,193,334|-11.13%|23|2022-10-28|15/09/2022|0.13||254900000||2022-08-26|15/06/2022|0.11||247300000|
2023-02-18 23:20:03|07324|1159376|SS 603983|15.48B|15480000000|39.60|2,241,624|38.17%|19|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.2772||761060000
2023-02-18 23:20:06|07325|100961|SS 600868||||||23|2022-10-27|15/09/2022|0.01||156300000||2022-08-22|15/06/2022|0.01||139400000|
2023-02-18 23:20:11|07326|100579|SS 600382||||||24|2022-10-27|15/09/2022|0.08||178600000||2022-08-29|15/06/2022|0.24||314100000|
2023-02-18 23:20:14|07327|100732|SS 600589|1.54B|1540000000|2.17|5,959,490|2.36%|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2023-02-18 23:20:18|07328|955765|SS 603838||||||24|2022-10-27|15/09/2022|-0.01||54110000||2022-08-03|15/06/2022|||66510000|
2023-02-18 23:20:21|07329|994553|SS 603268|1.89B|1890000000|15.21|844,206|-38.82%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2023-02-18 23:20:24|07330|1162097|SS 603863|2.69B|2690000000|13.49|5,291,801|49.89%|16|2022-10-28|15/09/2022|-0.34||223500000||2022-08-29|15/06/2022|-0.28||265000000|
2023-02-18 23:20:27|07331|994558|SS 603322|2.56B|2560000000|16.40|2,598,705|86.15%|24|2022-10-28|15/09/2022|0.29||534800000||2022-08-17|15/06/2022|0.17||320200000|
2023-02-18 23:20:31|07332|1052668|SS 603725|1.6B|1600000000|7.69|2,195,732|2.12%|23|2022-10-28|15/09/2022|0.01||713800000||2022-08-30|15/06/2022|0.07||740400000|
2023-02-18 23:20:34|07333|1081729|SS 603348|16.5B|16500000000|60.82|4,808,068|27.75%|26|2023-05-03|15/03/2023||0.42|||2023-04-26|15/12/2022||0.25||
2023-02-18 23:20:37|07334|102090|SS 600256|63.38B|63380000000|9.83|93,193,202|53.35%|26|2023-04-20|15/03/2023|||||2023-04-19|15/12/2022||0.06||
2023-02-18 23:20:41|07335|100743|SS 600603||||||26|2023-04-21|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-18 23:20:45|07336|101080|SS 601333||||||27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||-0.0835||5200000000
2023-02-18 23:20:48|07337|101142|SS 601996|3.09B|3090000000|2.770|7,417,816|-13.98%|26|2023-05-01|15/03/2023|||||2023-03-02|15/12/2022||0.06||
2023-02-18 23:20:52|07338|100523|SS 600310||||||26|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 23:20:56|07339|100459|SS 600236|44.22B|44220000000|5.60|12,843,134|-4.76%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:20:59|07340|942831|SS 603368|7.74B|7740000000|21.14|6,509,650|28.59%|26|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:21:07|07341|954955|SS 601368||||||24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2023-02-18 23:21:11|07342|994506|SS 600936|7.07B|7070000000|4.22|23,546,776|39.27%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:21:14|07343|100568|SS 600368||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:21:17|07344|100472|SS 600252|9.45B|9450000000|2.74|27,576,364|-14.38%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 23:21:23|07345|100880|SS 600771||||||26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:21:26|07346|101068|SS 601238||||||27|2023-04-27|15/03/2023||0.4|||2023-03-30|15/12/2022||0.226||29880000000
2023-02-18 23:21:30|07347|100277|SS 600004|34.7B|34700000000|14.67|27,061,899|9.97%|27|2023-05-02|15/03/2023||0.02||1480000000|2023-04-29|15/12/2022||-0.1059||738190000
2023-02-18 23:21:33|07348|994609|SS 603861|3.65B|3650000000|8.36|2,293,109|-15.13%|23|2022-10-28|15/09/2022|0.09||973900000||2022-08-25|15/06/2022|-0||742600000|
2023-02-18 23:21:36|07349|100542|SS 600332|47.2B|47200000000|30.55|14,806,044|3.21%|27|2023-04-28|15/03/2023||0.65|||2023-03-18|15/12/2022||0.37||13380000000
2023-02-18 23:21:40|07350|100348|SS 600098|20.45B|20450000000|5.82|17,117,323|-17.33%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:21:43|07351|1141905|SS 688020|5.58B|5580000000|67.68|1,475,174|-3.7%|17|2022-10-27|15/09/2022|-0.27||68140000||2022-08-12|15/06/2022|-0.24||75130000|
2023-02-18 23:21:46|07352|100984|SS 600894||||||26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:21:50|07353|945719|SS 603898|3.77B|3770000000|12.48|2,099,980|14.71%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:21:56|07354|1043306|SS 603535|4.38B|4380000000|18.69|1,426,042|2.42%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:22:02|07355|1052670|SS 603882|41.29B|41290000000|87.60|3,095,218|9.45%|25|2023-04-27|15/03/2023||1.35||3210000000|2023-04-25|15/12/2022||0.9967||3890000000
2023-02-18 23:22:05|07356|100799|SS 600684||||||24|2022-10-27|15/09/2022|-0.83||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2023-02-18 23:22:09|07357|1031313|SS 601228||||||23|2022-10-28|15/09/2022|0.03||2780000000||2022-08-30|15/06/2022|0.06||3400000000|
2023-02-18 23:22:12|07358|1024793|SS 603043|16.47B|16470000000|28.66|6,913,406|22.64%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.32||
2023-02-18 23:22:14|07359|1162061|SS 603390|2.64B|2640000000|7.59|8,514,723|-14.43%|15|2022-10-27|15/09/2022|-0.04||130000000||2022-08-24|15/06/2022|-0.08||83580000|
2023-02-18 23:22:17|07360|100588|SS 600393|4.13B|4130000000|1.630|79,507,849|15.6%|23|2022-10-30|15/09/2022|-0.02||196100000||2022-08-08|15/06/2022|-0.22||910500000|
2023-02-18 23:22:20|07361|942828|SS 603166|4.46B|4460000000|6.90|3,985,788|-7.01%|25|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-18 23:22:24|07362|994509|SS 600996||||||25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:22:27|07363|100455|SS 600227|5.13B|5130000000|3.020|14,224,561|-6.79%|23|2022-10-28|15/09/2022|-0.07||550000000||2022-08-22|15/06/2022|-0.01||802400000|
2023-02-18 23:22:30|07364|1055999|SS 600903||||||23|2022-10-27|15/09/2022|-0.02||1070000000||2022-08-26|15/06/2022|-0.02||1330000000|
2023-02-18 23:22:35|07365|100676|SS 600523||||||26|2023-04-28|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-18 23:22:40|07366|100589|SS 600395|14.88B|14880000000|6.92|18,804,323|-8.47%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.21||
2023-02-18 23:22:44|07367|100567|SS 600367|4.91B|4910000000|16.65|5,476,391|-23.17%|23|2022-10-27|15/09/2022|0.09||640000000||2022-08-11|15/06/2022|0.37||610700000|
2023-02-18 23:22:47|07368|1162039|SS 603439|6.86B|6860000000|17.59|20,749,707|25.11%|15|2023-04-01|15/12/2022|||||2022-10-29|15/09/2022|0.1||280400000|
2023-02-18 23:22:51|07369|1043304|SS 603458||||||25|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:22:54|07370|101018|SS 600992||||||23|2022-10-27|15/09/2022|0.01||536000000||2022-08-30|15/06/2022|0.01||681000000|
2023-02-18 23:22:57|07371|100735|SS 600594|4.46B|4460000000|5.80|24,792,015|-10.91%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:23:00|07372|100486|SS 600268|5.85B|5850000000|8.25|15,048,208|-9.34%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:23:05|07373|996087|SS 603639||||||25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:23:09|07374|100449|SS 600221||||||26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:23:13|07375|101758|SS 900945||||||25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:23:16|07376|994542|SS 603069|8.93B|8930000000|27.72|14,065,774|110.8%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.03||
2023-02-18 23:23:19|07377|100671|SS 600515|50.39B|50390000000|4.38|95,626,839|9.23%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:23:23|07378|943643|SS 601969|15.67B|15670000000|7.69|19,842,546|-29.19%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:23:25|07379|100939|SS 600837||||||27|2023-04-27|15/03/2023||0.2448||11560000000|2023-03-31|15/12/2022||0.168||10030000000
2023-02-18 23:23:29|07380|100647|SS 600477|12.82B|12820000000|5.41|87,565,304|17.35%|26|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||0.04||
2023-02-18 23:23:32|07381|100374|SS 600126||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:23:35|07382|994554|SS 603298|18.68B|18680000000|21.54|3,974,782|27.61%|26|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-18 23:23:38|07383|101053|SS 601177||||||24|2022-10-27|15/09/2022|0.11||483900000||2022-08-17|15/06/2022|0.13||658700000|
2023-02-18 23:23:41|07384|945720|SS 603618||||||23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2023-02-18 23:23:44|07385|994552|SS 603258|6.18B|6180000000|25.42|2,314,305|-7.12%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:23:46|07386|942835|SS 603806|86.99B|86990000000|65.41|8,370,937|-14.58%|26|2023-05-01|15/03/2023||0.37||4855000000|2023-04-22|15/12/2022||0.52||7240000000
2023-02-18 23:23:49|07387|1043308|SS 603602||||||23|2022-10-28|15/09/2022|0.04||259100000||2022-08-22|15/06/2022|0.09||346400000|
2023-02-18 23:23:52|07388|100915|SS 600814||||||24|2022-10-27|15/09/2022|0.13||561700000||2022-08-30|15/06/2022|0.07||432500000|
2023-02-18 23:23:55|07389|1164176|SS 605166||||||12|2022-10-30|15/09/2022|0.23||1440000000||2022-08-28|15/06/2022|0.22||1490000000|
2023-02-18 23:23:58|07390|996556|SS 603238|2.25B|2250000000|12.60|5,728,775|-1.1%|25|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:24:01|07391|100619|SS 600460|48.7B|48700000000|34.21|17,631,880|-33.18%|26|2023-05-01|15/03/2023||0.2232||2320000000|2023-04-11|15/12/2022||0.1851||2360000000
2023-02-18 23:24:04|07392|996179|SS 603040||||||25|2023-04-28|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:24:09|07393|953926|SS 603901|8.65B|8650000000|17.80|1,616,248|25.8%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:24:12|07394|100573|SS 600375||||||25|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:24:16|07395|100576|SS 600378|43.08B|43080000000|46.53|2,223,740|31.48%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:24:19|07396|100436|SS 600202|2.15B|2150000000|5.58|5,163,775|-0.36%|23|2022-10-28|15/09/2022|0.08||232100000||2022-08-22|15/06/2022|-0||264100000|
2023-02-18 23:24:22|07397|100410|SS 600178|3.24B|3240000000|6.83|3,867,884|-7.07%|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:24:28|07398|942817|SS 600864|10.34B|10340000000|4.90|15,751,097|-15.52%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2023-02-18 23:24:31|07399|100791|SS 600664|8.26B|8260000000|3.27|56,923,107|4.47%|26|2023-04-26|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-18 23:24:34|07400|953913|SS 603023||||||24|2022-10-28|15/09/2022|||23630000||2022-08-29|15/06/2022|-0||14190000|
2023-02-18 23:24:37|07401|1141899|SS 688011|2.61B|2610000000|26.11|953,518|-8.96%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2023-02-18 23:24:40|07402|994622|SS 603958|1.52B|1520000000|6.85|1,738,111|5.71%|24|2022-10-28|15/09/2022|-0.14||179400000||2022-08-26|15/06/2022|-0.18||157900000|
2023-02-18 23:24:44|07403|994556|SS 603313|5.46B|5460000000|11.20|4,275,669|-27.37%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:24:47|07404|100705|SS 600559|34.57B|34570000000|36.80|26,131,317|52.25%|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:24:49|07405|100830|SS 600722||||||23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2023-02-18 23:24:52|07406|1072208|SS 603156|27.47B|27470000000|21.68|2,265,825|-18.5%|25|2023-04-24|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:24:55|07407|1031324|SS 603768||||||23|2022-10-28|15/09/2022|0.17||872400000||2022-08-25|15/06/2022|0.15||771100000|
2023-02-18 23:24:58|07408|942823|SS 603011|4.26B|4260000000|8.45|15,604,487|5.89%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2023-02-18 23:25:01|07409|998091|SS 603656|1.98B|1980000000|13.02|2,898,824|8.5%|23|2022-10-27|15/09/2022|0.03||122600000||2022-08-05|15/06/2022|0.04||101500000|
2023-02-18 23:25:07|07410|100739|SS 600598|24.78B|24780000000|13.92|12,899,393|1.38%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:25:10|07411|100422|SS 600187|4.55B|4550000000|2.820|61,201,697|13.25%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:25:13|07412|101054|SS 601188||||||23|2022-10-27|15/09/2022|0.04||153000000||2022-08-25|15/06/2022|0.03||109000000|
2023-02-18 23:25:16|07413|951035|SS 603567|13.05B|13050000000|13.82|13,135,136|3.13%|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2023-02-18 23:25:20|07414|100438|SS 600207||||||23|2022-10-28|15/09/2022|0.05||1040000000||2022-08-30|15/06/2022|0.05||971800000|
2023-02-18 23:25:22|07415|100596|SS 600403||||||26|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-18 23:25:25|07416|100405|SS 600172|9.17B|9170000000|6.310|53,524,252|-27.39%|24|2022-10-30|15/09/2022|0.01||532500000||2022-08-30|15/06/2022|0.03||670100000|
2023-02-18 23:25:28|07417|100502|SS 600285|8.27B|8270000000|14.64|7,605,144|6.47%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:25:31|07418|101105|SS 601677|17.86B|17860000000|18.70|23,770,716|-41.38%|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:25:34|07419|100525|SS 600312|12.05B|12050000000|8.77|16,693,702|3.79%|27|2023-05-03|15/03/2023||0.03||1911000000|2023-04-21|15/12/2022||0.045||4680000000
2023-02-18 23:25:38|07420|100628|SS 600439||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:25:42|07421|100451|SS 600222|3.54B|3540000000|6.62|53,305,327|-3.64%|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:25:45|07422|994568|SS 603508||||||24|2022-10-27|15/09/2022|0.16||206200000||2022-08-26|15/06/2022|0.17||222300000|
2023-02-18 23:25:48|07423|100687|SS 600531||||||24|2022-10-30|15/09/2022|0.02||6670000000||2022-08-25|15/06/2022|0.15||6780000000|
2023-02-18 23:25:51|07424|100291|SS 600020||||||26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:25:54|07425|1054841|SS 603103|8.71B|8710000000|13.63|4,366,901|-1.16%|25|2023-05-03|15/03/2023|||||2023-03-10|15/12/2022||0.13||
2023-02-18 23:25:58|07426|1031316|SS 603303||||||25|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-18 23:26:01|07427|942797|SS 600346||||||25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.2847||67400000000
2023-02-18 23:26:05|07428|955763|SS 603223||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:26:08|07429|100648|SS 600487|35.42B|35420000000|14.22|56,375,584|-0.97%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||0.2167||13100000000
2023-02-18 23:26:12|07430|994573|SS 603556||||||26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:26:15|07431|100311|SS 600060|19.55B|19550000000|15.10|8,971,481|14.57%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.39||
2023-02-18 23:26:18|07432|100592|SS 600398||||||27|2023-04-28|15/12/2022||0.12||5830000000|2023-04-28|15/03/2023||||26846000000
2023-02-18 23:26:21|07433|942830|SS 603306|13.83B|13830000000|42.98|5,234,390|34.86%|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 23:26:27|07434|100865|SS 600751|7.57B|7570000000|2.910|19,475,091|-1.02%|25|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:26:31|07435|994618|SS 603909||||||23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2023-02-18 23:26:34|07436|100541|SS 600331||||||26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:26:37|07437|100976|SS 600885|37.03B|37030000000|35.37|6,286,987|-22.19%|26|2023-04-28|15/03/2023||0.3641||3440000000|2023-03-31|15/12/2022||0.27||2960000000
2023-02-18 23:26:40|07438|1142282|SS 601236||||||18|2022-10-28|15/09/2022|-0.06||-201100000||2022-08-30|15/06/2022|0.22||1560000000|
2023-02-18 23:26:43|07439|100520|SS 600307||||||26|2023-04-29|15/12/2022||0.01|||2023-04-28|15/03/2023||||
2023-02-18 23:26:46|07440|1054843|SS 603260|109.53B|109530000000|92.08|5,681,387|-21.7%|26|2023-04-28|15/03/2023||1.42||7340000000|2023-04-21|15/12/2022||1.48||7520000000
2023-02-18 23:26:49|07441|100929|SS 600829|3.9B|3900000000|6.83|15,512,552|9.46%|23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2023-02-18 23:26:52|07442|100286|SS 600015|81.64B|81640000000|5.09|25,694,564|-11.17%|27|2023-05-01|15/03/2023||0.31||25790000000|2023-04-28|15/12/2022||0.5||24340000000
2023-02-18 23:26:55|07443|100857|SS 600743|4.27B|4270000000|1.810|25,923,725|-13.81%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:26:58|07444|994503|SS 600909|22.92B|22920000000|4.85|37,661,392|-4.53%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:27:02|07445|996079|SS 603358|9.36B|9360000000|21.36|2,750,323|0.66%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:27:05|07446|101194|SS 900937|2.84B|2840000000|0.148|1,197,845|-7.5%|16|2021-04-24|15/12/2020|||||2021-04-24|15/03/2021||||
2023-02-18 23:27:08|07447|100841|SS 600726|19.56B|19560000000|2.530|7,455,436|2.02%|24|2022-10-28|15/09/2022|-0.31||||2022-08-29|15/06/2022|-0.34|||
2023-02-18 23:27:11|07448|994516|SS 601226||||||25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:27:14|07449|100296|SS 600027|53.04B|53040000000|5.80|77,180,656|39.42%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.11||
2023-02-18 23:27:17|07450|100535|SS 600325|21.68B|21680000000|10.22|35,568,915|61.2%|26|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:27:20|07451|100631|SS 600448||||||24|2022-10-28|15/09/2022|||1030000000||2022-08-30|15/06/2022|||998700000|
2023-02-18 23:27:23|07452|101013|SS 600985||||||26|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.69||
2023-02-18 23:27:27|07453|100719|SS 600575|9.11B|9110000000|2.410|24,812,090|-7.66%|24|2022-10-28|15/09/2022|0.07||6590000000||2022-08-29|15/06/2022|0.04||8810000000|
2023-02-18 23:27:30|07454|996069|SS 603038|1.68B|1680000000|8.17|2,334,314|-19.35%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2023-02-18 23:27:32|07455|1057304|SS 600025|123.48B|123480000000|6.86|20,878,647|11.91%|25|2023-04-28|15/03/2023||0.04|||2023-04-22|15/12/2022||0.11||
2023-02-18 23:27:35|07456|100284|SS 600011|106.24B|106240000000|7.89|78,122,751|-4.94%|27|2023-04-25|15/03/2023||0.09|||2023-03-22|15/12/2022||0.16||
2023-02-18 23:27:38|07457|100324|SS 600054||||||27|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.0048||277300000
2023-02-18 23:27:44|07458|101756|SS 900942||||||24|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.0048||277300000
2023-02-18 23:27:47|07459|101107|SS 601688||||||27|2023-04-27|15/03/2023||0.4023||11240000000|2023-03-31|15/12/2022||0.2893||9940000000
2023-02-18 23:27:51|07460|100904|SS 600801||||||27|2023-04-28|15/03/2023||0.51|||2023-03-29|15/12/2022||0.45||
2023-02-18 23:27:54|07461|101191|SS 900933||||||21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2023-02-18 23:27:56|07462|100855|SS 600741||||||27|2023-04-28|15/03/2023||0.4|||2023-04-28|15/12/2022||0.6805||45130000000
2023-02-18 23:28:00|07463|100302|SS 600035||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:28:04|07464|100711|SS 600566|26.76B|26760000000|29.00|12,093,821|22%|27|2023-04-24|15/03/2023|||||2023-04-10|15/12/2022||||
2023-02-18 23:28:06|07465|100481|SS 600260||||||24|2022-10-30|15/09/2022|-0.07||170300000||2022-08-30|15/06/2022|-0.13||270700000|
2023-02-18 23:28:09|07466|100356|SS 600107|2.4B|2400000000|6.65|6,845,015|17.08%|23|2022-10-28|15/09/2022|-0.07||101000000||2022-08-25|15/06/2022|-0.01||87120000|
2023-02-18 23:28:12|07467|100509|SS 600293||||||23|2022-10-27|15/09/2022|-0.09||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2023-02-18 23:28:17|07468|994594|SS 603738||||||25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:28:21|07469|100386|SS 600141|33.78B|33780000000|30.33|15,075,848|-18.09%|27|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.72||
2023-02-18 23:28:24|07470|994541|SS 603067||||||26|2023-04-25|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:28:27|07471|1006195|SS 603385|3.34B|3340000000|8.70|2,863,762|-10.12%|25|2023-04-21|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-18 23:28:31|07472|100330|SS 600079||||||27|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 23:28:34|07473|953929|SS 603989||||||26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:28:38|07474|994623|SS 603959||||||25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:28:41|07475|100997|SS 600969||||||24|2022-10-27|15/09/2022|0.08||||2022-08-25|15/06/2022|0.02|||
2023-02-18 23:28:44|07476|100646|SS 600476|2.69B|2690000000|16.70|11,376,070|30.78%|23|2022-10-28|15/09/2022|-0.08||190100000||2022-08-29|15/06/2022|-0.02||142400000|
2023-02-18 23:28:51|07477|100634|SS 600478||||||26|2023-05-03|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:28:54|07478|942836|SS 603998|4.76B|4760000000|10.75|27,108,308|89.93%|24|2022-10-30|15/09/2022|0.43||484300000||2022-08-30|15/06/2022|0.07||450500000|
2023-02-18 23:28:57|07479|100844|SS 600731|4.04B|4040000000|8.83|9,324,542|14.53%|24|2022-10-30|15/09/2022|0.24||830700000||2022-08-01|15/06/2022|0.26||812400000|
2023-02-18 23:29:00|07480|1162046|SS 603353|3.24B|3240000000|18.71|1,388,512|-14.72%|16|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-18 23:29:03|07481|100392|SS 600156||||||23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2023-02-18 23:29:07|07482|101001|SS 600975||||||26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:29:10|07483|994557|SS 603319||||||26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:29:13|07484|100715|SS 600570||||||27|2023-04-27|15/03/2023||0.0664||1290000000|2023-04-01|15/12/2022||0.597||2760000000
2023-02-18 23:29:16|07485|100582|SS 600387|3.57B|3570000000|7.59|14,868,572|13.79%|24|2022-10-28|15/09/2022|0.06||2940000000||2022-08-30|15/06/2022|0.05||3760000000|
2023-02-18 23:29:21|07486|1031226|SS 603825||||||25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:29:24|07487|1056000|SS 600933|21.46B|21460000000|24.25|9,574,956|43.83%|25|2023-05-01|15/03/2023|||||2023-03-23|15/12/2022||0.2||
2023-02-18 23:29:27|07488|101082|SS 601377|55.1B|55100000000|6.32|78,385,274|-25.03%|27|2023-05-01|15/03/2023||0.1794||5440000000|2023-04-22|15/12/2022||0.0764||4450000000
2023-02-18 23:29:30|07489|100742|SS 600602||||||24|2022-10-27|15/09/2022|0.05||1210000000||2022-08-26|15/06/2022|0.01||742900000|
2023-02-18 23:29:36|07490|101759|SS 900901|1.71B|1710000000|0.534|1,828,108|14.1%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2023-02-18 23:29:39|07491|953922|SS 603598||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:29:42|07492|942801|SS 600556|13.61B|13610000000|7.28|43,665,520|-24.56%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||0.08||
2023-02-18 23:29:48|07493|100283|SS 600010||||||26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||-0.01||
2023-02-18 23:29:52|07494|100996|SS 600967||||||26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:29:55|07495|101200|SS 900948|4.1B|4100000000|1.380|3,140,967|43.45%|24|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:29:58|07496|100901|SS 600797||||||26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:30:02|07497|100868|SS 600756|5.05B|5050000000|15.53|16,859,703|-2.63%|24|2022-10-28|15/09/2022|||473600000||2022-08-26|15/06/2022|-0.1||368800000|
2023-02-18 23:30:05|07498|100953|SS 600858|2.89B|2890000000|5.61|9,455,262|10%|26|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 23:30:10|07499|1052666|SS 603533||||||26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:30:14|07500|996078|SS 603337|10.36B|10360000000|21.58|850,846|-20.89%|25|2023-04-25|15/03/2023|||||2023-04-12|15/12/2022||0.42||
2023-02-18 23:30:17|07501|101126|SS 601886||||||26|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 23:30:20|07502|994601|SS 603816|35.07B|35070000000|42.40|5,536,713|-20.68%|26|2023-04-29|15/12/2022||0.5928||5370000000|2023-04-28|15/03/2023||||
2023-02-18 23:30:24|07503|100726|SS 600584|48.81B|48810000000|27.17|29,012,415|-1.59%|25|2023-05-01|15/03/2023||0.338||8240000000|2023-03-31|15/12/2022||0.4505||9420000000
2023-02-18 23:30:27|07504|955766|SS 603979|17.92B|17920000000|29.73|6,090,182|27%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:30:33|07505|942793|SS 603088||||||24|2022-10-30|15/09/2022|0.08||159800000||2022-08-25|15/06/2022|0.08||158200000|
2023-02-18 23:30:37|07506|994589|SS 603708|7.41B|7410000000|12.30|5,880,744|-8.75%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.24||
2023-02-18 23:30:40|07507|994612|SS 603878||||||26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:30:44|07508|996180|SS 603208|9.36B|9360000000|68.94|1,501,570|30.06%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:30:50|07509|994512|SS 601128||||||25|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||0.235||
2023-02-18 23:30:53|07510|100949|SS 600854|2.52B|2520000000|4.85|4,392,760|-3.39%|23|2022-10-28|15/09/2022|0.05||32140000||2022-08-25|15/06/2022|0.11||113000000|
2023-02-18 23:30:57|07511|1081732|SS 603876|21.4B|21400000000|43.17|6,265,606|16.8%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.82||
2023-02-18 23:31:04|07512|1043303|SS 603359||||||25|2023-04-28|15/12/2022||0.25|||2023-04-27|15/03/2023||||
2023-02-18 23:31:11|07513|100354|SS 600105||||||26|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:31:14|07514|100575|SS 600377||||||27|2023-05-01|15/03/2023||0.2507||3340000000|2023-03-27|15/12/2022||0.08||3300000000
2023-02-18 23:31:21|07515|1162091|SS 603810|2.87B|2870000000|17.84|8,220,909|32.15%|15|2023-04-04|15/12/2022|||||2022-10-25|15/09/2022|0.1||366100000|
2023-02-18 23:31:25|07516|1073383|SS 600901||||||25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:31:29|07517|994518|SS 601500|5.21B|5210000000|4.07|5,030,032|-3.86%|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:31:32|07518|1162098|SS 603915|15.44B|15440000000|23.00|3,905,989|-2.95%|18|2023-04-28|15/12/2022||0.2714|||2023-04-27|15/03/2023||||
2023-02-18 23:31:35|07519|101043|SS 601100|88.39B|88390000000|67.50|5,667,125|-3.79%|27|2023-04-25|15/12/2022||0.4315||2160000000|2023-04-25|15/03/2023||0.53||2840000000
2023-02-18 23:31:38|07520|100519|SS 600305|12.77B|12770000000|12.88|12,488,414|0.39%|26|2023-05-01|15/03/2023||0.07||623510000|2023-02-28|15/12/2022||0.0808||685550000
2023-02-18 23:31:41|07521|101009|SS 600981|6.19B|6190000000|2.76|11,001,844|-15.85%|23|2022-10-30|15/09/2022|0.08||13880000000||2022-08-29|15/06/2022|-0.16||12320000000|
2023-02-18 23:31:44|07522|100376|SS 600128||||||25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:31:47|07523|100594|SS 600400||||||26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:31:53|07524|994507|SS 600959|15.55B|15550000000|3.08|26,963,390|-6.67%|23|2022-10-28|15/09/2022|0.02||1690000000||2022-08-29|15/06/2022|0.01||1950000000|
2023-02-18 23:31:56|07525|100678|SS 600527||||||25|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:32:00|07526|101055|SS 601199||||||24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2023-02-18 23:32:03|07527|994555|SS 603299|8.46B|8460000000|10.89|8,241,665|23.19%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2023-02-18 23:32:05|07528|100703|SS 600557||||||27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-18 23:32:12|07529|942832|SS 603369|80.73B|80730000000|63.85|9,605,113|18.68%|26|2023-05-01|15/03/2023||0.96||3586000000|2023-04-29|15/12/2022||0.295||1180000000
2023-02-18 23:32:15|07530|1116233|SS 603629||||||20|2022-10-28|15/09/2022|0.12||422100000||2022-08-24|15/06/2022|0.08||471500000|
2023-02-18 23:32:18|07531|100665|SS 600513|2.94B|2940000000|10.18|7,600,148|18.65%|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2023-02-18 23:32:21|07532|101028|SS 601008|6.22B|6220000000|4.98|33,326,923|30.71%|26|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 23:32:25|07533|994570|SS 603519||||||24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2023-02-18 23:32:28|07534|1054855|SS 603937||||||23|2022-10-28|15/09/2022|0.11||453400000||2022-07-28|15/06/2022|0.15||379400000|
2023-02-18 23:32:31|07535|101057|SS 601222||||||27|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:32:34|07536|1008686|SS 603906||||||25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:32:38|07537|1054852|SS 603829|1.94B|1940000000|12.12|1,528,879|5.67%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2023-02-18 23:32:44|07538|1031325|SS 603041||||||23|2022-10-28|15/09/2022|0.08||98880000||2022-08-19|15/06/2022|0.1||121400000|
2023-02-18 23:32:47|07539|1031228|SS 603880|1.94B|1940000000|6.66|7,416,242|9.54%|23|2022-10-27|15/09/2022|||137400000||2022-08-25|15/06/2022|||112700000|
2023-02-18 23:32:51|07540|1088092|SS 603693|11.74B|11740000000|13.16|3,751,040|-28.6%|23|2022-10-27|15/09/2022|0.09||430000000||2022-08-29|15/06/2022|0.2||551300000|
2023-02-18 23:32:54|07541|942600|SS 603688||||||26|2023-04-25|15/03/2023|||||2023-03-22|15/12/2022||0.91||
2023-02-18 23:33:01|07542|100837|SS 600716|3.88B|3880000000|4.08|18,525,204|-11.5%|24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2023-02-18 23:33:04|07543|101135|SS 601928|21.05B|21050000000|8.28|12,187,682|6.15%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:33:07|07544|1010702|SS 601952||||||25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:33:10|07545|1024792|SS 603286|1.56B|1560000000|17.78|2,799,972|2.95%|23|2022-10-27|15/09/2022|-0.08||199900000||2022-08-29|15/06/2022|||181100000|
2023-02-18 23:33:13|07546|994538|SS 603036||||||24|2022-10-30|15/09/2022|0.08||68920000||2022-08-12|15/06/2022|0.08||64990000|
2023-02-18 23:33:17|07547|994533|SS 603028||||||23|2022-10-27|15/09/2022|0.02||203200000||2022-08-25|15/06/2022|0.03||205800000|
2023-02-18 23:33:23|07548|100503|SS 600287|2.43B|2430000000|5.49|6,755,056|14.61%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:33:26|07549|100570|SS 600370||||||23|2022-10-28|15/09/2022|0.05||6090000000||2022-08-29|15/06/2022|0.04||5120000000|
2023-02-18 23:33:29|07550|1010703|SS 603269||||||23|2022-10-28|15/09/2022|0.17||267700000||2022-08-29|15/06/2022|0.16||339000000|
2023-02-18 23:33:33|07551|1162051|SS 603530|7.31B|7310000000|16.66|12,107,356|-0.83%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2023-02-18 23:33:38|07552|101056|SS 601218|4.1B|4100000000|4.200|8,279,098|-20.6%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:33:41|07553|100860|SS 600746|10.42B|10420000000|8.95|3,105,626|-34.29%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2023-02-18 23:33:44|07554|100448|SS 600220||||||24|2022-10-28|15/09/2022|0.03||616400000||2022-08-25|15/06/2022|0.02||476700000|
2023-02-18 23:33:47|07555|1052656|SS 603136|5.19B|5190000000|27.68|3,964,188|31.31%|25|2023-04-28|15/12/2022||0.12|||2023-04-28|15/03/2023||||
2023-02-18 23:33:50|07556|955762|SS 603117||||||24|2022-10-28|15/09/2022|-0.04||103400000||2022-08-29|15/06/2022|-0.03||126100000|
2023-02-18 23:33:54|07557|994559|SS 603323||||||25|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||0.24||
2023-02-18 23:33:57|07558|100434|SS 600200||||||25|2023-04-27|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-18 23:34:01|07559|998089|SS 603179||||||25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||0.31||
2023-02-18 23:34:03|07560|1031317|SS 603787|3.97B|3970000000|19.20|2,586,275|31.06%|23|2022-10-27|15/09/2022|0.42||1720000000||2022-08-26|15/06/2022|0.21||1380000000|
2023-02-18 23:34:08|07561|100641|SS 600486|33.09B|33090000000|107.00|1,079,270|-10.45%|27|2023-04-25|15/03/2023||||16395000000|2023-03-28|15/12/2022||0.4996||2440000000
2023-02-18 23:34:12|07562|100908|SS 600805|3.95B|3950000000|4.63|5,139,496|10.77%|26|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:34:15|07563|1056006|SS 603507||||||23|2022-10-28|15/09/2022|0.14||715400000||2022-08-30|15/06/2022|0.17||836900000|
2023-02-18 23:34:19|07564|100683|SS 600522|51.74B|51740000000|15.16|97,812,665|-16.34%|27|2023-04-27|15/03/2023||0.38||11433000000|2023-03-17|15/12/2022||0.26||12250000000
2023-02-18 23:34:21|07565|1117756|SS 601860|9.63B|9630000000|2.63|35,386,571|-19.82%|21|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:34:28|07566|100885|SS 600770|9.27B|9270000000|7.12|7,974,154|14.1%|24|2022-10-28|15/09/2022|-0.03||113000000||2022-08-26|15/06/2022|-0.11||97660000|
2023-02-18 23:34:31|07567|100707|SS 600561|1.68B|1680000000|5.93|5,783,709|5.33%|24|2022-10-28|15/09/2022|-0.23||374400000||2022-08-25|15/06/2022|-0.27||299200000|
2023-02-18 23:34:34|07568|100563|SS 600362|40.35B|40350000000|19.47|14,694,915|-11.94%|27|2023-04-28|15/03/2023||0.24|||2023-03-25|15/12/2022||0.25||
2023-02-18 23:34:37|07569|100487|SS 600269||||||26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 23:34:40|07570|994624|SS 603977||||||25|2023-05-03|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-18 23:34:44|07571|100625|SS 600461|7.66B|7660000000|7.02|3,884,891|-14.39%|26|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-18 23:34:48|07572|100527|SS 600316|19.43B|19430000000|27.22|8,213,880|-14.19%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-18 23:34:51|07573|100564|SS 600363||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:34:54|07574|1031319|SS 603985|11.34B|11340000000|25.58|5,725,743|-33.09%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.41||
2023-02-18 23:34:57|07575|1008682|SS 603078||||||25|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:35:00|07576|100864|SS 600750|9.79B|9790000000|15.66|10,302,179|26.29%|27|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:35:04|07577|101002|SS 600976|9.43B|9430000000|62.34|2,412,719|-3.08%|25|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 23:35:07|07578|1072214|SS 603871|11.6B|11600000000|23.15|5,280,664|58.02%|25|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-18 23:35:10|07579|101111|SS 601718|13.79B|13790000000|3.15|35,626,122|10.53%|26|2023-04-26|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 23:35:13|07580|101086|SS 601518|3.88B|3880000000|2.860|7,462,433|2.51%|23|2022-10-28|15/09/2022|0.11||349700000||2022-08-19|15/06/2022|0.07||255900000|
2023-02-18 23:35:16|07581|100424|SS 600189||||||26|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:35:21|07582|100561|SS 600360|6.82B|6820000000|7.07|13,304,468|-17.12%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:35:24|07583|100974|SS 600881|7.57B|7570000000|2.34|17,991,793|-22%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:35:28|07584|100910|SS 600807||||||23|2022-10-28|15/09/2022|0.05||471500000||2022-08-26|15/06/2022|-0.18||400000000|
2023-02-18 23:35:31|07585|101138|SS 601958||||||26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:35:35|07586|1162088|SS 603279||||||17|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:35:39|07587|942833|SS 603518|2.98B|2980000000|8.75|6,970,841|-17.3%|25|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:35:42|07588|1093913|SS 603657|2.26B|2260000000|16.57|1,372,877|-18.05%|24|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:35:47|07589|994619|SS 603919|14.65B|14650000000|28.27|11,574,915|-14.2%|26|2023-04-24|15/03/2023|||||2023-03-23|15/12/2022||0.22||
2023-02-18 23:35:49|07590|100375|SS 600127||||||23|2022-10-30|15/09/2022|-0.04||1610000000||2022-08-19|15/06/2022|-0.02||1780000000|
2023-02-18 23:35:52|07591|1161401|SS 601778||||||16|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:35:56|07592|101027|SS 601007||||||26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.08||
2023-02-18 23:35:58|07593|101022|SS 601001|20.2B|20200000000|12.06|21,773,319|-6.94%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:36:01|07594|1031312|SS 603113||||||25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||0.42||
2023-02-18 23:36:07|07595|100651|SS 600495||||||26|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-18 23:36:10|07596|100435|SS 600201||||||27|2023-04-21|15/03/2023|||||2023-04-21|15/12/2022||0.71||2247000000
2023-02-18 23:36:15|07597|101160|SS 603399|7.86B|7860000000|15.13|11,029,345|3.63%|23|2022-10-30|15/09/2022|0.34||1700000000||2022-08-07|15/06/2022|-0.06||1410000000|
2023-02-18 23:36:19|07598|100425|SS 600190||||||26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:36:22|07599|101203|SS 900952||||||26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:36:26|07600|101136|SS 601929||||||24|2022-10-27|15/09/2022|||481200000||2022-08-30|15/06/2022|-0.04||332200000|
2023-02-18 23:36:28|07601|101090|SS 601566||||||27|2023-04-26|15/12/2022||0.68||3803000000|2023-04-25|15/03/2023||||
2023-02-18 23:36:32|07602|100578|SS 600380||||||26|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||0.18||
2023-02-18 23:36:35|07603|1043300|SS 603127||||||25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.384||812220000
2023-02-18 23:36:38|07604|101005|SS 600998||||||27|2023-04-25|15/03/2023||0.23|||2023-04-25|15/12/2022||0.25||
2023-02-18 23:36:41|07605|100966|SS 600872|31.19B|31190000000|40.42|13,132,054|10.62%|27|2023-04-26|15/03/2023||0.22||1482000000|2023-03-21|15/12/2022||0.295||1380000000
2023-02-18 23:36:46|07606|998090|SS 603517||||||25|2023-04-29|15/12/2022||0.275||1720000000|2023-04-27|15/03/2023||||
2023-02-18 23:36:49|07607|953925|SS 603885||||||27|2023-04-27|15/03/2023||0.14|||2023-04-18|15/12/2022||-0.2||
2023-02-18 23:36:54|07608|1024782|SS 603617|3.59B|3590000000|9.82|3,060,848|9.46%|23|2022-10-30|15/09/2022|0.03||128500000||2022-08-28|15/06/2022|0.06||198400000|
2023-02-18 23:36:57|07609|101066|SS 601216|36.79B|36790000000|4.34|38,428,370|-13.55%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:37:00|07610|101020|SS 600997||||||26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.15||
2023-02-18 23:37:02|07611|101204|SS 900953|279.68M|279680000|0.440|666,555|34.56%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2023-02-18 23:37:05|07612|100327|SS 600076|4.11B|4110000000|3.05|4,702,375|-14.57%|24|2022-10-28|15/09/2022|-0.03||74200000||2022-08-18|15/06/2022|-0.04||110400000|
2023-02-18 23:37:08|07613|1162085|SS 603786||||||17|2023-04-21|15/12/2022||0.4143||943960000|2023-04-21|15/03/2023||0.34||
2023-02-18 23:37:11|07614|100657|SS 600499|29.05B|29050000000|14.89|20,915,746|-28.69%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:37:15|07615|1162064|SS 603610|4.8B|4800000000|13.40|2,843,745|-18.98%|17|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.4297||
2023-02-18 23:37:18|07616|1062257|SS 603161|2.18B|2180000000|16.34|2,886,859|27.56%|23|2022-10-27|15/09/2022|0.04||588500000||2022-08-29|15/06/2022|-0.27||409200000|
2023-02-18 23:37:21|07617|1162092|SS 603662||||||17|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:37:24|07618|953122|SS 603355||||||27|2023-04-29|15/12/2022||0.32||7946000000|2023-04-27|15/03/2023||||
2023-02-18 23:37:26|07619|100387|SS 600143||||||26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:37:29|07620|100668|SS 600506||||||24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2023-02-18 23:37:33|07621|100607|SS 600422||||||26|2023-04-14|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-18 23:37:35|07622|102093|SS 600579|3.47B|3470000000|6.96|4,039,296|1.31%|24|2022-10-28|15/09/2022|-0.17||2500000000||2022-08-29|15/06/2022|-0.33||2490000000|
2023-02-18 23:37:40|07623|1072211|SS 603680|6.77B|6770000000|8.66|1,100,538|-1.37%|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2023-02-18 23:37:43|07624|942821|SS 601579||||||26|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:37:46|07625|996183|SS 603626||||||25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:37:49|07626|100323|SS 600053|6.78B|6780000000|15.43|3,744,326|-21.32%|24|2022-10-27|15/09/2022|0.03||102800000||2022-08-26|15/06/2022|0.12||163400000|
2023-02-18 23:37:52|07627|996094|SS 603929|3.22B|3220000000|15.10|8,028,705|15.8%|23|2022-10-27|15/09/2022|0.21||840800000||2022-07-28|15/06/2022|0.08||580400000|
2023-02-18 23:37:56|07628|997888|SS 603630||||||25|2023-04-29|15/12/2022||0.14|||2023-04-28|15/03/2023||||
2023-02-18 23:37:59|07629|100986|SS 600896||||||23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2023-02-18 23:38:02|07630|101117|SS 601798||||||26|2023-04-18|15/12/2022|||||2023-04-18|15/03/2023||||
2023-02-18 23:38:05|07631|100538|SS 600328||||||26|2023-04-28|15/12/2022|||||2023-04-20|15/03/2023||||
2023-02-18 23:38:08|07632|100427|SS 600192|2.76B|2760000000|6.17|16,552,866|23.9%|23|2022-10-27|15/09/2022|0.02||673100000||2022-08-15|15/06/2022|-0.05||649400000|
2023-02-18 23:38:11|07633|942597|SS 603169|8.8B|8800000000|6.75|15,707,283|-21.05%|25|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-18 23:38:14|07634|100850|SS 600738|5.15B|5150000000|6.97|12,471,975|14.08%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||0.05||
2023-02-18 23:38:18|07635|100749|SS 600612|19.96B|19960000000|49.00|1,515,654|3.01%|26|2023-04-28|15/12/2022||0.875|||2023-04-28|15/03/2023||1.36||
2023-02-18 23:38:21|07636|101761|SS 900905|2.9B|2900000000|3.18|304,091|-8.7%|24|2023-04-28|15/03/2023||1.36|||2023-04-28|15/12/2022||0.875||
2023-02-18 23:38:27|07637|951040|SS 603883|23.72B|23720000000|40.34|6,118,131|16.12%|26|2023-05-02|15/03/2023||0.3136||5110000000|2023-04-28|15/12/2022||0.2867||5250000000
2023-02-18 23:38:30|07638|100775|SS 600644|4.22B|4220000000|7.79|18,389,282|20.78%|23|2022-10-27|15/09/2022|0.05||||2022-08-25|15/06/2022|0.11|||
2023-02-18 23:38:33|07639|1057307|SS 603477||||||25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.5||
2023-02-18 23:38:37|07640|100853|SS 600739|20.22B|20220000000|13.20|6,444,228|-21.57%|24|2022-10-28|15/09/2022|0.16||4120000000||2022-08-30|15/06/2022|0.43||4260000000|
2023-02-18 23:38:39|07641|951033|SS 603315||||||23|2022-10-27|15/09/2022|0.03||275100000||2022-08-22|15/06/2022|0.04||270200000|
2023-02-18 23:38:44|07642|942812|SS 600758||||||23|2022-10-26|15/09/2022|-0.03||1400000000||2022-08-30|15/06/2022|0.01||1280000000|
2023-02-18 23:38:47|07643|100517|SS 600303||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:38:50|07644|100781|SS 600653|3.78B|3780000000|1.940|14,728,266|-2.51%|23|2022-10-28|15/09/2022|-0.01||1620000000||2022-08-30|15/06/2022|-0.01||1320000000|
2023-02-18 23:38:54|07645|942834|SS 603609|10.86B|10860000000|12.04|8,408,460|17.58%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:38:57|07646|101114|SS 601777|19.15B|19150000000|4.19|10,977,927|-25.04%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:39:00|07647|994604|SS 603823|6.2B|6200000000|19.62|3,036,442|37.49%|23|2022-10-27|15/09/2022|0.12||541100000||2022-08-25|15/06/2022|0.26||740800000|
2023-02-18 23:39:06|07648|994582|SS 603636||||||25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:39:10|07649|100462|SS 600231||||||25|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:39:13|07650|100636|SS 600480|7.82B|7820000000|8.49|5,254,164|-6.5%|27|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:39:16|07651|100349|SS 600099||||||23|2022-10-28|15/09/2022|-0||155000000||2022-08-26|15/06/2022|0.03||182100000|
2023-02-18 23:39:19|07652|953923|SS 603669|4.38B|4380000000|6.07|10,193,063|-25.98%|24|2022-10-28|15/09/2022|-0.16||50930000||2022-08-26|15/06/2022|0.02||74280000|
2023-02-18 23:39:22|07653|101024|SS 601003||||||25|2023-04-28|15/12/2022||0.00|||2023-04-27|15/03/2023||||
2023-02-18 23:39:25|07654|100457|SS 600249|2.95B|2950000000|5.41|11,382,221|8.2%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2023-02-18 23:39:28|07655|101167|SS 603766|10.92B|10920000000|5.32|15,677,315|3.91%|26|2023-04-28|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-18 23:39:31|07656|100656|SS 600491|8.35B|8350000000|5.46|20,790,870|-12.5%|26|2023-05-01|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-18 23:39:35|07657|100948|SS 600853|4.18B|4180000000|4.03|40,822,868|17.84%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:39:38|07658|101153|SS 603003|3.32B|3320000000|8.53|5,726,599|19.64%|24|2022-10-27|15/09/2022|0.01||3030000000||2022-08-29|15/06/2022|||2410000000|
2023-02-18 23:40:12|07659|100421|SS 600186|4.72B|4720000000|2.670|18,223,652|-2.2%|23|2022-10-28|15/09/2022|0.01||454500000||2022-08-30|15/06/2022|0.01||443000000|
2023-02-18 23:40:16|07660|100382|SS 600135||||||24|2022-10-27|15/09/2022|0.01||516800000||2022-08-25|15/06/2022|0.04||579800000|
2023-02-18 23:40:19|07661|100400|SS 600167|14.91B|14910000000|6.57|4,223,750|-19.88%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:40:22|07662|100970|SS 600876||||||27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:40:27|07663|100452|SS 600223|12.21B|12210000000|11.99|29,652,053|3.63%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.25||
2023-02-18 23:40:31|07664|100891|SS 600783||||||24|2022-10-28|15/09/2022|-0.17||21670000||2022-08-30|15/06/2022|0.16||28360000|
2023-02-18 23:40:33|07665|100892|SS 600784|4.49B|4490000000|6.62|3,693,979|11.82%|24|2022-10-28|15/09/2022|0.1||994000000||2022-08-25|15/06/2022|0.13||1070000000|
2023-02-18 23:40:37|07666|100911|SS 600808||||||27|2023-04-27|15/03/2023||-0.0043||20090000000|2023-03-31|15/12/2022||0.0187||22890000000
2023-02-18 23:40:41|07667|100928|SS 600828||||||26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:40:44|07668|100546|SS 600337||||||26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:40:48|07669|101004|SS 600993|10.94B|10940000000|25.38|5,390,145|13.61%|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-18 23:40:53|07670|100967|SS 600873||||||27|2023-04-28|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-18 23:40:56|07671|100957|SS 600863||||||26|2023-04-28|15/12/2022||0.15|||2023-04-26|15/03/2023||||
2023-02-18 23:40:59|07672|101098|SS 601618||||||27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.14||
2023-02-18 23:41:02|07673|100798|SS 600683||||||24|2022-10-27|15/09/2022|-0.02||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2023-02-18 23:41:05|07674|1141908|SS 688029||||||19|2023-05-03|15/03/2023|||||2023-04-26|15/12/2022||0.47||558000000
2023-02-18 23:41:08|07675|1141902|SS 688016||||||19|2023-05-01|15/03/2023||||1278000000|2023-03-30|15/12/2022||1.47||267120000
2023-02-18 23:41:11|07676|1088708|SS 603713||||||24|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.94||2870000000
2023-02-18 23:41:16|07677|100466|SS 600235|2.04B|2040000000|5.79|5,054,266|-12.27%|24|2022-10-27|15/09/2022|-0.01||462700000||2022-08-30|15/06/2022|0.01||366300000|
2023-02-18 23:41:19|07678|1118180|SS 601615|58.02B|58020000000|25.33|27,900,642|-0.59%|22|2023-04-29|15/12/2022||0.2575||11620000000|2023-04-28|15/03/2023||0.7878||10280000000
2023-02-18 23:41:22|07679|100585|SS 600390|23.3B|23300000000|5.16|45,981,122|-4.44%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2023-02-18 23:41:34|07680|100326|SS 600058|9.98B|9980000000|9.28|8,269,113|-3.13%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:41:37|07681|1141896|SS 688008||||||19|2023-04-28|15/03/2023||0.3026||886940000|2023-04-28|15/12/2022||0.2786||984060000
2023-02-18 23:41:42|07682|100559|SS 600356|2.49B|2490000000|8.31|2,938,452|10.36%|26|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-18 23:41:46|07683|1072209|SS 603506||||||25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:41:49|07684|994608|SS 603859||||||25|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||0.44||
2023-02-18 23:41:52|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2023-02-18 23:41:55|07686|1054853|SS 603912|4B|4000000000|13.13|16,585,111|17.08%|23|2022-10-28|15/09/2022|||160700000||2022-08-22|15/06/2022|0.02||129000000|
2023-02-18 23:41:58|07687|100980|SS 600889||||||25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 23:42:01|07688|1162044|SS 603982|5.98B|5980000000|22.28|3,934,434|-26.64%|17|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:42:05|07689|100680|SS 600533||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:42:09|07690|100318|SS 600064||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:42:12|07691|1024773|SS 603042|1.73B|1730000000|10.73|2,139,802|-16.56%|23|2022-10-28|15/09/2022|-0.08||239700000||2022-08-26|15/06/2022|-0.01||312400000|
2023-02-18 23:42:15|07692|954958|SS 603066|3.46B|3460000000|11.72|12,659,908|36.6%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:42:19|07693|100499|SS 600282|23.88B|23880000000|3.89|36,313,367|2.37%|27|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-18 23:42:22|07694|942826|SS 603111|4.6B|4600000000|4.64|3,094,914|-10.42%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:42:25|07695|1031224|SS 603707||||||25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:42:29|07696|1024786|SS 603326||||||25|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:42:34|07697|942813|SS 600775||||||26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:42:37|07698|100824|SS 600713||||||24|2022-10-28|15/09/2022|0.1||13500000000||2022-08-26|15/06/2022|0.17||12240000000|
2023-02-18 23:42:40|07699|1081737|SS 601990||||||20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2023-02-18 23:42:46|07700|1162075|SS 601975|21.45B|21450000000|4.43|140,396,522|121.5%|17|2023-04-14|15/03/2023|||||2023-03-28|15/12/2022||0.13||
2023-02-18 23:42:49|07701|100458|SS 600250||||||23|2022-10-30|15/09/2022|||221000000||2022-08-30|15/06/2022|-0.17||297000000|
2023-02-18 23:42:53|07702|1121156|SS 603351||||||20|2022-10-27|15/09/2022|0.13||262900000||2022-08-22|15/06/2022|0.25||297500000|
2023-02-18 23:42:56|07703|942808|SS 600682|12.48B|12480000000|9.30|8,864,106|-14.13%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:42:59|07704|100823|SS 600712||||||24|2022-10-26|15/09/2022|-0||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2023-02-18 23:43:02|07705|953928|SS 603968||||||24|2022-10-27|15/09/2022|0.54||911800000||2022-08-09|15/06/2022|0.6||945900000|
2023-02-18 23:43:05|07706|1162094|SS 603115|4.2B|4200000000|17.59|1,450,592|-22.61%|17|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 23:43:11|07707|100584|SS 600389|14.25B|14250000000|46.86|3,450,995|-1.66%|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:43:14|07708|994561|SS 603339|4.55B|4550000000|14.70|3,432,972|20.89%|26|2023-04-25|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-18 23:43:16|07709|100598|SS 600406|170.25B|170250000000|25.40|21,656,839|-10.93%|27|2023-05-01|15/03/2023||0.06||7251000000|2023-04-28|15/12/2022||0.4477||22500000000
2023-02-18 23:43:19|07710|100351|SS 600114||||||26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-18 23:43:23|07711|100838|SS 600718|12.93B|12930000000|10.76|13,186,987|-20.3%|26|2023-05-01|15/03/2023|||||2023-04-14|15/12/2022||0.29||10404000000
2023-02-18 23:43:26|07712|1054842|SS 603110||||||23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2023-02-18 23:43:34|07713|100771|SS 600640|8.86B|8860000000|11.12|8,064,400|-2.37%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:43:37|07714|101166|SS 603699|8.41B|8410000000|11.17|4,827,968|-2.45%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:43:40|07715|100377|SS 600130||||||23|2022-10-28|15/09/2022|0.01||128500000||2022-08-29|15/06/2022|||97800000|
2023-02-18 23:43:42|07716|101038|SS 601137|13.25B|13250000000|16.71|15,055,717|-10.35%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.19||
2023-02-18 23:43:46|07717|101116|SS 601789||||||26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:43:50|07718|100878|SS 600768|1.51B|1510000000|11.22|3,711,839|12.65%|23|2022-10-28|15/09/2022|||70990000||2022-08-29|15/06/2022|0.01||87450000|
2023-02-18 23:43:52|07719|100834|SS 600724||||||24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2023-02-18 23:43:56|07720|994598|SS 603788|2.62B|2620000000|11.80|1,374,013|-7.16%|26|2023-05-02|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:43:59|07721|994523|SS 601882||||||26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 23:44:03|07722|1057311|SS 603917|4.9B|4900000000|30.69|3,651,001|72.42%|23|2022-10-27|15/09/2022|0.08||162600000||2022-08-24|15/06/2022|0.11||178900000|
2023-02-18 23:44:07|07723|945938|SS 603997|16.25B|16250000000|14.58|10,454,669|16.27%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:44:09|07724|1162036|SS 601609|10.11B|10110000000|6.98|5,232,367|-18.74%|15|2023-04-29|15/12/2022||0.2|||2022-10-29|15/09/2022|0.01|0.18|25900000000|
2023-02-18 23:44:13|07725|100817|SS 600699|21.38B|21380000000|15.65|16,933,924|-8.32%|27|2023-04-25|15/03/2023||0.15|||2023-03-31|15/12/2022||0.1931||14030000000
2023-02-18 23:44:18|07726|1056002|SS 603076||||||23|2022-10-28|15/09/2022|0.09||297100000||2022-08-29|15/06/2022|0.19||634600000|
2023-02-18 23:44:25|07727|100902|SS 600798||||||24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2023-02-18 23:44:28|07728|1008683|SS 603538|5.77B|5770000000|27.40|10,712,809|29.76%|25|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:44:31|07729|942596|SS 603606|37.62B|37620000000|54.78|11,544,842|-7.9%|26|2023-04-28|15/03/2023||0.66||2650000000|2023-03-10|15/12/2022||0.486||2670000000
2023-02-18 23:44:35|07730|996092|SS 603877||||||25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.23||
2023-02-18 23:44:41|07731|1141893|SS 688005|33.28B|33280000000|72.83|5,296,951|-46.3%|21|2023-04-28|15/03/2023||6.87||40642000000|2023-03-31|15/12/2022||1.17||22005000000
2023-02-18 23:44:44|07732|101091|SS 601567|19.45B|19450000000|13.73|8,731,636|4.89%|26|2023-04-25|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-18 23:44:46|07733|100975|SS 600884||||||27|2023-04-27|15/03/2023||0.2|||2023-04-20|15/12/2022||0.29||
2023-02-18 23:44:51|07734|999086|SS 603178|2.56B|2560000000|10.80|2,754,134|-11.62%|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2023-02-18 23:44:54|07735|994529|SS 603015|3.08B|3080000000|7.61|7,454,212|11.91%|24|2022-10-27|15/09/2022|0.02||154200000||2022-08-24|15/06/2022|0.05||220100000|
2023-02-18 23:44:57|07736|101010|SS 600982|4.94B|4940000000|4.44|8,093,323|-1.77%|23|2022-10-28|15/09/2022|0.07||||2022-08-30|15/06/2022|0.06|||
2023-02-18 23:45:02|07737|996077|SS 603266|2.79B|2790000000|13.98|2,114,184|23.28%|23|2022-10-28|15/09/2022|0.18||345400000||2022-08-26|15/06/2022|0.16||285400000|
2023-02-18 23:45:06|07738|994521|SS 601689|77.47B|77470000000|69.37|10,144,834|24.34%|27|2023-04-26|15/03/2023||0.50|||2023-04-18|15/12/2022||0.51||4800000000
2023-02-18 23:45:10|07739|100321|SS 600051||||||23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2023-02-18 23:45:13|07740|1118182|SS 603700||||||20|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:45:17|07741|1024778|SS 603305||||||25|2023-04-27|15/03/2023||0.25|||2023-03-08|15/12/2022||0.3||
2023-02-18 23:45:20|07742|1162069|SS 603297|10.7B|10700000000|94.85|869,773|-6.64%|17|2023-04-25|15/03/2023||0.54|||2023-04-25|15/12/2022||0.3367||306000000
2023-02-18 23:45:25|07743|100566|SS 600366|12.37B|12370000000|11.17|16,425,571|-10.57%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:45:28|07744|100952|SS 600857|2.44B|2440000000|10.85|2,758,899|-6.38%|23|2022-10-30|15/09/2022|-0.06||238800000||2022-08-22|15/06/2022|1.62||220600000|
2023-02-18 23:45:32|07745|101033|SS 601018||||||26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:45:35|07746|1162074|SS 600989|109.56B|109560000000|15.09|27,612,652|-10.66%|17|2023-04-18|15/03/2023|||||2023-03-10|15/12/2022||0.22||
2023-02-18 23:45:38|07747|100620|SS 600449||||||26|2023-05-01|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-18 23:45:42|07748|1031217|SS 601619|9.79B|9790000000|4.03|10,962,561|-16.22%|23|2022-10-30|15/09/2022|0.06||517200000||2022-08-22|15/06/2022|0.06||481900000|
2023-02-18 23:45:45|07749|100398|SS 600165||||||23|2022-10-27|15/09/2022|-0.04||130800000||2022-08-09|15/06/2022|0.05||308600000|
2023-02-18 23:45:48|07750|945173|SS 603611|4.93B|4930000000|19.02|2,940,624|9.31%|26|2023-05-03|15/03/2023|||||2023-04-18|15/12/2022||||5887000000
2023-02-18 23:45:51|07751|100914|SS 600812|10.89B|10890000000|6.39|25,688,846|-28.12%|26|2023-04-21|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:45:55|07752|100419|SS 600184|6.6B|6600000000|12.98|4,310,941|-8.53%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2023-02-18 23:45:58|07753|100483|SS 600262||||||26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:46:01|07754|100615|SS 600435|17.29B|17290000000|11.60|30,310,180|25.68%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:46:04|07755|101149|SS 601999|3.64B|3640000000|6.58|7,654,363|-9.37%|24|2022-10-28|15/09/2022|0.07||836800000||2022-08-26|15/06/2022|0.01||462400000|
2023-02-18 23:46:08|07756|100365|SS 600110|14.59B|14590000000|8.40|19,482,938|-43.05%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:46:11|07757|100725|SS 600583|29.45B|29450000000|6.74|28,071,826|44.33%|27|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.05||
2023-02-18 23:46:14|07758|1008997|SS 603920|9.05B|9050000000|16.83|5,734,301|-17.09%|25|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||0.2||
2023-02-18 23:46:18|07759|999088|SS 603833||||||25|2023-04-28|15/03/2023||0.49|||2023-04-25|15/12/2022||1.23||6730000000
2023-02-18 23:46:20|07760|994569|SS 603515|12.76B|12760000000|17.13|1,662,478|-12.96%|25|2023-04-27|15/12/2022||0.445||2300000000|2023-04-21|15/03/2023||0.2||
2023-02-18 23:46:26|07761|100913|SS 600811|9.07B|9070000000|2.47|39,797,649|-17.67%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:46:29|07762|100495|SS 600278||||||23|2022-10-28|15/09/2022|0.12||12270000000||2022-08-29|15/06/2022|0.17||9250000000|
2023-02-18 23:46:32|07763|948390|SS 600958|79.3B|79300000000|9.93|96,375,774|-18.7%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||-0.02||
2023-02-18 23:46:35|07764|101042|SS 601099|18.34B|18340000000|2.68|51,897,017|-15.99%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-18 23:46:40|07765|100843|SS 600728||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:46:45|07766|942794|SS 600490||||||24|2022-10-27|15/09/2022|-0.09||3370000000||2022-08-26|15/06/2022|-0.09||1610000000|
2023-02-18 23:46:50|07767|1152811|SS 601319|199.09B|199090000000|5.07|58,461,497|5.62%|20|2023-05-02|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:46:53|07768|101150|SS 603000||||||26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-18 23:46:56|07769|1073384|SS 603059|2.36B|2360000000|23.55|1,436,204|4.02%|23|2022-10-28|15/09/2022|0.24||283100000||2022-08-18|15/06/2022|0.19||260200000|
2023-02-18 23:46:59|07770|102949|SS 600071||||||23|2022-10-28|15/09/2022|-0.01||461000000||2022-08-10|15/06/2022|0.03||498400000|
2023-02-18 23:47:04|07771|101102|SS 601666||||||26|2023-04-25|15/03/2023|||||2023-03-25|15/12/2022||0.64||
2023-02-18 23:47:09|07772|996091|SS 603690|12.21B|12210000000|37.03|6,978,549|-5.99%|25|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||0.45||
2023-02-18 23:47:13|07773|100391|SS 600155|12.1B|12100000000|6.96|20,929,374|-27.12%|26|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:47:15|07774|1155962|SS 601658||||||24|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.14||
2023-02-18 23:47:18|07775|996558|SS 603603|2.07B|2070000000|4.98|10,865,388|-10.91%|23|2022-10-28|15/09/2022|-0.14||248500000||2022-08-30|15/06/2022|-0.26||166300000|
2023-02-18 23:47:21|07776|101104|SS 601669|119.03B|119030000000|6.90|105,970,828|-22.91%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||0.23||
2023-02-18 23:47:24|07777|1056007|SS 603605|54.16B|54160000000|191.09|1,476,447|43.14%|25|2023-04-21|15/12/2022||0.9825||2100000000|2023-04-21|15/03/2023||0.73||1550000000
2023-02-18 23:47:27|07778|953920|SS 603566|11.1B|11100000000|31.92|2,657,956|27.27%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:47:30|07779|100500|SS 600283||||||24|2022-10-28|15/09/2022|0.13||||2022-08-12|15/06/2022|0.14|||
2023-02-18 23:47:34|07780|994532|SS 603027|24.58B|24580000000|25.50|16,751,478|55.41%|26|2023-04-26|15/03/2023||0.09||602610000|2023-04-08|15/12/2022||0.1||739940000
2023-02-18 23:47:38|07781|1043307|SS 603557||||||23|2022-10-28|15/09/2022|-0.16||158900000||2022-08-26|15/06/2022|-0.06||106100000|
2023-02-18 23:47:41|07782|996089|SS 603677|2.37B|2370000000|12.37|1,009,253|-2.98%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2023-02-18 23:47:48|07783|100473|SS 600229||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:47:53|07784|994599|SS 603798||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:47:56|07785|100810|SS 600690||||||27|2023-04-28|15/12/2022||0.3792||62630000000|2023-04-27|15/03/2023||0.43||
2023-02-18 23:48:02|07786|1114560|SS 603187|8.33B|8330000000|29.89|1,966,179|-14.08%|24|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:48:06|07787|994576|SS 603577|3.77B|3770000000|11.11|3,089,556|6.11%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-30|15/06/2022|0.06||1050000000|
2023-02-18 23:48:10|07788|1008680|SS 601366|4.96B|4960000000|5.81|2,187,950|-13.67%|25|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:48:13|07789|1118181|SS 601298||||||25|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:48:18|07790|1162073|SS 603755||||||17|2023-04-29|15/12/2022||0.2093||91650000|2023-04-26|15/03/2023||||
2023-02-18 23:48:22|07791|994567|SS 603421||||||24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2023-02-18 23:48:25|07792|1162048|SS 605001||||||15|2022-10-28|15/09/2022|-0.04||139400000||2022-08-29|15/06/2022|-0.1||184200000|
2023-02-18 23:48:29|07793|1117999|SS 603739||||||19|2022-10-28|15/09/2022|0.07||296800000||2022-08-23|15/06/2022|0.08||276600000|
2023-02-18 23:48:34|07794|100835|SS 600714||||||23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2023-02-18 23:48:36|07795|942798|SS 600381|6.27B|6270000000|10.86|20,327,454|30.22%|23|2022-10-27|15/09/2022|-0.05||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2023-02-18 23:48:40|07796|1043297|SS 601326||||||25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:48:43|07797|1161399|SS 603236|23.76B|23760000000|121.10|2,305,898|-11.29%|17|2023-04-28|15/03/2023||0.42|||2023-04-25|15/12/2022||0.35||4064000000
2023-02-18 23:48:46|07798|951039|SS 603818||||||26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:48:52|07799|1141897|SS 688009|49.24B|49240000000|4.94|16,218,840|0.41%|21|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||0.0839||15376000000
2023-02-18 23:48:55|07800|1008743|SS 603803|3.18B|3180000000|7.33|5,287,770|-5.3%|23|2022-10-27|15/09/2022|0.04||491300000||2022-08-29|15/06/2022|0.01||535600000|
2023-02-18 23:48:58|07801|1141891|SS 688002|20.67B|20670000000|44.58|4,024,543|-32.17%|21|2023-04-28|15/12/2022||0.39||873270000|2023-04-28|15/03/2023||||
2023-02-18 23:49:02|07802|1084854|SS 603650|20.2B|20200000000|33.65|6,942,541|-6.27%|23|2023-04-20|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 23:49:06|07803|1062254|SS 601828|21.91B|21910000000|5.57|39,337,639|-35.68%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.04||
2023-02-18 23:49:09|07804|1011026|SS 603196||||||23|2022-10-27|15/09/2022|0.11||279000000||2022-08-30|15/06/2022|-0.02||174900000|
2023-02-18 23:49:15|07805|100532|SS 600321|2.84B|2840000000|1.880|10,485,755|-21.01%|23|2022-10-30|15/09/2022|-0.03||172400000||2022-08-30|15/06/2022|-0.02||164600000|
2023-02-18 23:49:21|07806|100480|SS 600259||||||24|2022-10-30|15/09/2022|0.09||6350000000||2022-08-30|15/06/2022|0.32||7160000000|
2023-02-18 23:49:24|07807|994551|SS 603218|23.89B|23890000000|23.29|8,668,545|-11.58%|26|2023-04-28|15/03/2023||0.12||1079000000|2023-04-25|15/12/2022||0.17||2000000000
2023-02-18 23:49:31|07808|100288|SS 600017||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:49:35|07809|1031227|SS 603860|1.63B|1630000000|24.56|2,182,907|5.41%|23|2022-10-28|15/09/2022|0.1||35560000||2022-08-30|15/06/2022|0.02||39720000|
2023-02-18 23:49:41|07810|100558|SS 600355||||||24|2022-10-28|15/09/2022|-0.02||36750000||2022-08-24|15/06/2022|-0.01||47430000|
2023-02-18 23:49:44|07811|101036|SS 601058||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.74||
2023-02-18 23:49:51|07812|100820|SS 600703|86.07B|86070000000|19.25|43,810,865|-30.51%|27|2023-04-28|15/12/2022||0.024||3280000000|2023-04-25|15/03/2023||0.0653||3300000000
2023-02-18 23:49:56|07813|101037|SS 601116|5.82B|5820000000|10.62|9,762,629|19.19%|25|2023-04-26|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-18 23:49:59|07814|994585|SS 603663||||||24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2023-02-18 23:50:02|07815|100300|SS 600031|150.48B|150480000000|18.03|76,366,421|-13.11%|27|2023-04-28|15/12/2022||0.0973||9310000000|2023-04-28|15/03/2023||0.6373||34180000000
2023-02-18 23:50:08|07816|100695|SS 600545||||||24|2022-10-28|15/09/2022|-0.01||1240000000||2022-08-30|15/06/2022|-0.08||1180000000|
2023-02-18 23:50:14|07817|100312|SS 600061|43.5B|43500000000|6.67|34,077,646|-12.7%|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:50:17|07818|100977|SS 600886||||||27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.2||12070000000
2023-02-18 23:50:22|07819|100992|SS 600962||||||26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:50:25|07820|994513|SS 601155||||||25|2023-05-01|15/03/2023||0.5966||15450000000|2023-04-01|15/12/2022||2.86||74250000000
2023-02-18 23:50:28|07821|942601|SS 603988||||||23|2022-10-28|15/09/2022|0.02||166300000||2022-08-30|15/06/2022|0.09||196400000|
2023-02-18 23:50:33|07822|1162047|SS 603109||||||15|2022-10-27|15/09/2022|0.25||544300000||2022-08-23|15/06/2022|0.39||711300000|
2023-02-18 23:50:36|07823|100404|SS 600171||||||25|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-18 23:50:39|07824|100550|SS 600343|6.8B|6800000000|10.75|8,576,504|-4.53%|24|2022-10-28|15/09/2022|0.01||371400000||2022-08-26|15/06/2022|-0.02||275500000|
2023-02-18 23:50:43|07825|100577|SS 600379|4.01B|4010000000|12.05|10,120,179|-0.99%|23|2022-10-27|15/09/2022|0.05||294300000||2022-08-16|15/06/2022|0.05||334100000|
2023-02-18 23:50:45|07826|101058|SS 601225|179.75B|179750000000|18.50|45,918,733|33.48%|27|2023-04-27|15/12/2022||0.4829||46330000000|2023-04-27|15/03/2023||0.5463||38660000000
2023-02-18 23:50:49|07827|101012|SS 600984||||||26|2023-05-01|15/03/2023|||||2023-04-11|15/12/2022||0.17||
2023-02-18 23:50:52|07828|942819|SS 601015||||||26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-18 23:50:55|07829|1031323|SS 603139|1.94B|1940000000|19.36|1,720,627|10.19%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2023-02-18 23:50:58|07830|100931|SS 600831|4.35B|4350000000|6.08|15,715,115|0.33%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:51:05|07831|100456|SS 600248|16.45B|16450000000|4.45|21,580,712|-26.69%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:51:09|07832|100552|SS 600348||||||27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.66||
2023-02-18 23:51:12|07833|100990|SS 600960|3.55B|3550000000|3.72|7,828,156|0.54%|24|2022-10-28|15/09/2022|||947100000||2022-08-29|15/06/2022|-0.03||1020000000|
2023-02-18 23:51:18|07834|100995|SS 600966|10.35B|10350000000|8.19|11,750,212|-9.2%|26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:51:22|07835|994607|SS 603858||||||24|2022-10-27|15/09/2022|0.41||4210000000||2022-08-25|15/06/2022|0.35||3900000000|
2023-02-18 23:51:28|07836|1031321|SS 603086||||||25|2023-04-26|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-18 23:51:31|07837|1056004|SS 603278|2.21B|2210000000|7.70|1,640,178|-22.69%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2023-02-18 23:51:34|07838|1056013|SS 603856||||||25|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-18 23:51:37|07839|100697|SS 600547|83.79B|83790000000|18.76|22,630,101|-7.27%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.14||
2023-02-18 23:51:43|07840|1031320|SS 603586||||||23|2022-10-28|15/09/2022|0.28||498200000||2022-08-26|15/06/2022|0.3||498200000|
2023-02-18 23:51:50|07841|100553|SS 600350||||||27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:51:55|07842|100848|SS 600735||||||23|2022-10-28|15/09/2022|0.04||485100000||2022-08-30|15/06/2022|0.05||470700000|
2023-02-18 23:52:00|07843|100632|SS 600467||||||27|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:52:03|07844|100610|SS 600426|80.45B|80450000000|37.74|11,021,217|9.39%|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.5593||5990000000
2023-02-18 23:52:06|07845|951031|SS 603021|1.97B|1970000000|6.22|7,787,497|13.71%|24|2022-10-27|15/09/2022|-0.15||225900000||2022-08-25|15/06/2022|-0.18||155800000|
2023-02-18 23:52:09|07846|100521|SS 600308|5.85B|5850000000|5.40|4,869,986|-7.69%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-18 23:52:12|07847|1024776|SS 603536|1.77B|1770000000|7.17|5,008,680|4.45%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2023-02-18 23:52:16|07848|100293|SS 600022|16.48B|16480000000|1.530|49,444,572|-15.93%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:52:20|07849|100728|SS 600586||||||26|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-18 23:52:23|07850|994525|SS 601966|32.27B|32270000000|21.89|11,220,019|-24.31%|25|2023-04-29|15/12/2022||0.0818||4850000000|2023-04-28|15/03/2023||||
2023-02-18 23:52:26|07851|100842|SS 600727|3.62B|3620000000|6.83|4,462,775|-33.56%|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2023-02-18 23:52:29|07852|100895|SS 600789||||||24|2022-10-28|15/09/2022|0.03||1380000000||2022-08-25|15/06/2022|0.02||1350000000|
2023-02-18 23:52:34|07853|100447|SS 600219|41.57B|41570000000|3.540|54,816,612|-25.79%|27|2023-05-01|15/03/2023||0.07|||2023-04-29|15/12/2022||0.08||
2023-02-18 23:52:37|07854|100686|SS 600529||||||26|2023-04-25|15/03/2023||0.28||1218000000|2023-04-25|15/12/2022||0.31||1144000000
2023-02-18 23:52:42|07855|1056001|SS 601019|13.69B|13690000000|6.53|5,411,548|2.35%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-18 23:52:46|07856|953914|SS 603026|18.86B|18860000000|93.22|1,742,718|-49.03%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:52:50|07857|994534|SS 603029||||||23|2022-10-30|15/09/2022|0.06||132800000||2022-08-18|15/06/2022|0.01||57540000|
2023-02-18 23:52:53|07858|100884|SS 600777|17.48B|17480000000|2.570|128,770,370|35.26%|24|2022-10-28|15/09/2022|0.15||2480000000||2022-08-12|15/06/2022|0.16||2590000000|
2023-02-18 23:52:57|07859|101034|SS 601028||||||26|2023-04-28|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-18 23:53:02|07860|100941|SS 600843|3.81B|3810000000|5.39|3,092,081|-15.52%|24|2022-10-28|15/09/2022|0.04||824100000||2022-08-30|15/06/2022|0.03||770400000|
2023-02-18 23:53:09|07861|101184|SS 900924|259.62M|259620000|0.366|283,981|-7.34%|16|2021-04-30|15/12/2020|||||2021-04-30|15/03/2021||||
2023-02-18 23:53:12|07862|100812|SS 600692||||||24|2022-10-27|15/09/2022|-0.03||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2023-02-18 23:53:15|07863|1057306|SS 603329|2.63B|2630000000|16.53|3,192,502|8.11%|23|2022-10-27|15/09/2022|-0.25||620800000||2022-08-23|15/06/2022|0.76||1170000000|
2023-02-18 23:53:18|07864|1073388|SS 603214||||||25|2023-04-27|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-18 23:53:21|07865|100774|SS 600643||||||26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:53:24|07866|996093|SS 603881||||||25|2023-05-01|15/03/2023||0.18|||2023-03-11|15/12/2022||0.11||381000000
2023-02-18 23:53:27|07867|100927|SS 600827||||||27|2023-04-29|15/12/2022||0.51|||2023-04-28|15/03/2023||||
2023-02-18 23:53:30|07868|101183|SS 900923|2.84B|2840000000|0.713|226,080|-14.41%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:53:36|07869|1010848|SS 603197||||||25|2023-04-27|15/12/2022||0.34||3898000000|2023-04-27|15/03/2023||||
2023-02-18 23:53:39|07870|100943|SS 600845||||||26|2023-04-26|15/03/2023|||||2023-04-05|15/12/2022||0.3||4650000000
2023-02-18 23:53:44|07871|101185|SS 900926||||||25|2023-04-26|15/03/2023|||||2023-04-05|15/12/2022||0.3||4650000000
2023-02-18 23:53:48|07872|954956|SS 601968|7.57B|7570000000|6.66|6,472,252|-18.08%|25|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||0.08||
2023-02-18 23:53:51|07873|942822|SS 603009||||||23|2022-10-28|15/09/2022|0.03||437800000||2022-08-24|15/06/2022|0.01||353200000|
2023-02-18 23:53:56|07874|996068|SS 603037|1.84B|1840000000|17.80|729,023|-2.47%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:53:59|07875|994614|SS 603887|3.5B|3500000000|7.76|7,481,850|-12.42%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-18 23:54:02|07876|100763|SS 600621||||||24|2022-10-28|15/09/2022|0.05||621800000||2022-08-29|15/06/2022|0.11||643400000|
2023-02-18 23:54:07|07877|101171|SS 900908||||||26|2023-05-03|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-18 23:54:10|07878|994528|SS 603012|3.85B|3850000000|5.90|6,682,323|-0.34%|24|2022-10-27|15/09/2022|0.15||703800000||2022-08-25|15/06/2022|0.11||569700000|
2023-02-18 23:54:13|07879|100403|SS 600170||||||27|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||0.18||
2023-02-18 23:54:17|07880|1031225|SS 603730||||||25|2023-04-29|15/12/2022||1.04||4209000000|2023-04-28|15/03/2023||||
2023-02-18 23:54:20|07881|100661|SS 600508||||||26|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||0.54||
2023-02-18 23:54:24|07882|100767|SS 600635||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:54:27|07883|100937|SS 600841||||||26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:54:30|07884|101180|SS 900920||||||26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-18 23:54:33|07885|100760|SS 600630||||||24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2023-02-18 23:54:37|07886|101087|SS 601519||||||26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:54:42|07887|101112|SS 601727|57B|57000000000|4.12|21,452,207|-7.83%|27|2023-04-28|15/03/2023||0.04|||2023-03-30|15/12/2022||0.26||
2023-02-18 23:54:44|07888|100292|SS 600021||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-18 23:54:47|07889|1024783|SS 603200||||||25|2023-04-21|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-18 23:54:50|07890|1006194|SS 601200|10.48B|10480000000|9.31|4,677,114|-23.88%|25|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-18 23:54:53|07891|100752|SS 600615||||||23|2022-10-28|15/09/2022|-0.02||32650000||2022-08-29|15/06/2022|||35290000|
2023-02-18 23:54:57|07892|1054846|SS 603466|9.07B|9070000000|15.10|23,011,413|-11.4%|25|2023-04-21|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-18 23:55:00|07893|994519|SS 601595||||||26|2023-04-27|15/12/2022||0.05|||2023-04-26|15/03/2023||||
2023-02-18 23:55:03|07894|994611|SS 603868|35.4B|35400000000|81.27|1,123,939|79.36%|27|2023-04-28|15/12/2022||0.65|||2023-04-27|15/03/2023||||
2023-02-18 23:55:06|07895|100430|SS 600196||||||27|2023-04-26|15/03/2023||0.485||10810000000|2023-03-28|15/12/2022||0.58||12560000000
2023-02-18 23:55:12|07896|100766|SS 600624|4.17B|4170000000|6.12|15,844,240|-0.81%|23|2022-10-28|15/09/2022|||201500000||2022-08-26|15/06/2022|-0||155800000|
2023-02-18 23:55:17|07897|953927|SS 603918||||||24|2022-10-27|15/09/2022|0.02||186800000||2022-08-29|15/06/2022|0.02||182600000|
2023-02-18 23:55:20|07898|1162040|SS 603682||||||15|2022-10-28|15/09/2022|0.05||177800000||2022-08-25|15/06/2022|0.07||259300000|
2023-02-18 23:55:23|07899|102096|SS 600695||||||21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2023-02-18 23:55:25|07900|102098|SS 900919||||||5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2023-02-18 23:55:28|07901|101094|SS 601616||||||26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-18 23:55:31|07902|100947|SS 600851|5.73B|5730000000|6.38|7,312,434|-17.57%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:55:38|07903|101174|SS 900917||||||26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-18 23:55:41|07904|100756|SS 600619|6.36B|6360000000|5.93|5,549,068|-16.12%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:55:47|07905|101175|SS 900910||||||23|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-18 23:55:50|07906|953924|SS 603718||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-18 23:55:53|07907|100688|SS 600532|6.83B|6830000000|13.89|7,519,860|-18%|24|2022-10-28|15/09/2022|-0.02||967200000||2022-08-26|15/06/2022|-0.02||19840000|
2023-02-18 23:55:57|07908|100765|SS 600623||||||26|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-18 23:56:00|07909|101172|SS 900909|2B|2000000000|0.596|212,095|-17.11%|26|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-18 23:56:03|07910|994546|SS 603131|3.81B|3810000000|11.89|2,172,241|-35.66%|25|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-18 23:56:06|07911|1162072|SS 603192|3.01B|3010000000|21.55|2,115,594|-23.98%|15|2022-10-27|15/09/2022|0.15||737400000||2022-08-19|15/06/2022|0.25||807200000|
2023-02-19 08:56:56|07912|101196|SS 900939||||||5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2023-02-19 08:56:59|07913|100744|SS 600605||||||23|2022-10-28|15/09/2022|0.03||23380000||2022-08-26|15/06/2022|0.04||24530000|
2023-02-19 08:57:04|07914|100862|SS 600748|6.62B|6620000000|3.59|17,020,918|-11.36%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 08:57:07|07915|100282|SS 600009|150.13B|150130000000|60.25|17,442,352|5.92%|27|2023-05-01|15/03/2023||-0.0138||1380000000|2023-03-25|15/12/2022||-0.1658||1310000000
2023-02-19 08:57:10|07916|100518|SS 600315|22.17B|22170000000|32.51|8,787,967|-18.11%|27|2023-04-28|15/03/2023||0.33||2327000000|2023-03-15|15/12/2022||0.3886||1930000000
2023-02-19 08:57:13|07917|100804|SS 600676|4.1B|4100000000|4.02|5,957,907|-9.87%|23|2022-10-28|15/09/2022|-0.06||1820000000||2022-08-29|15/06/2022|-0.15||782900000|
2023-02-19 08:57:16|07918|100866|SS 600754|69.14B|69140000000|64.33|6,710,948|8.48%|27|2023-05-01|15/03/2023||0.03|||2023-03-31|15/12/2022||0.0667||3220000000
2023-02-19 08:57:19|07919|101754|SS 900934|2.24B|2240000000|2.070|240,249|-1.48%|27|2023-05-01|15/03/2023||-0.0089|||2023-03-31|15/12/2022||0.0055||450820000
2023-02-19 08:57:23|07920|100779|SS 600650||||||26|2023-05-03|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-19 08:57:26|07921|101762|SS 900914||||||25|2023-05-03|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-19 08:57:28|07922|100753|SS 600616||||||26|2023-05-01|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-19 08:57:31|07923|101188|SS 900929|215.27M|215270000|1.638|103,561|6.16%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2023-02-19 08:57:34|07924|100770|SS 600639||||||26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-19 08:57:38|07925|101176|SS 900911|1.05B|1050000000|0.938|330,392|4.34%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-19 08:57:41|07926|100936|SS 600838||||||23|2022-10-28|15/09/2022|0.02||13880000||2022-08-26|15/06/2022|0.02||10860000|
2023-02-19 08:57:44|07927|100490|SS 600272|2.55B|2550000000|10.53|8,458,887|4.88%|23|2022-10-27|15/09/2022|0.02||159700000||2022-08-26|15/06/2022|0.08||357800000|
2023-02-19 08:57:47|07928|101757|SS 900943|147.02M|147020000|0.616|845,820|25.71%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2023-02-19 08:57:50|07929|100346|SS 600097||||||26|2023-04-24|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-19 08:57:53|07930|997893|SS 603960|5.51B|5510000000|21.03|2,947,742|-17.2%|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 08:57:56|07931|994625|SS 603987|6.85B|6850000000|15.46|4,372,487|-25.42%|25|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-19 08:57:59|07932|1031322|SS 603232||||||25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 08:58:02|07933|994581|SS 603633||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 08:58:06|07934|994595|SS 603777||||||25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-19 08:58:09|07935|102965|SS 603006|2.55B|2550000000|10.00|1,454,440|-0.79%|24|2022-10-27|15/09/2022|0.23||353200000||2022-08-26|15/06/2022|0.08||238800000|
2023-02-19 08:58:16|07936|100946|SS 600848|29.98B|29980000000|12.10|3,247,527|-16.44%|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-19 08:58:18|07937|101187|SS 900928||||||10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2023-02-19 08:58:21|07938|101206|SS 900957||||||5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2023-02-19 08:58:23|07939|948392|SS 603729||||||24|2022-10-27|15/09/2022|-0.23||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2023-02-19 08:58:27|07940|100790|SS 600663||||||27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 08:58:32|07941|101190|SS 900932|3.2B|3200000000|0.796|1,401,948|-14.5%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 08:58:35|07942|945172|SS 603899|52.53B|52530000000|56.40|2,817,593|-2.27%|26|2023-04-28|15/03/2023||0.47||5500000000|2023-03-31|15/12/2022||0.425||6700000000
2023-02-19 08:58:38|07943|100309|SS 600073|8.05B|8050000000|8.60|18,805,505|12.27%|26|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 08:58:41|07944|100922|SS 600822|4.08B|4080000000|8.20|2,457,270|-4.65%|23|2022-10-28|15/09/2022|0.09||1900000000||2022-08-30|15/06/2022|-0.06||287900000|
2023-02-19 08:58:45|07945|101186|SS 900927|223.68M|223680000|0.448|290,146|-9.31%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2023-02-19 08:58:48|07946|100935|SS 600835|11.3B|11300000000|12.02|3,147,017|-18.4%|26|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-19 08:58:51|07947|101763|SS 900925|1.64B|1640000000|1.076|163,437|-17.55%|26|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-19 08:58:55|07948|100964|SS 600882||||||26|2023-04-28|15/03/2023||0.16||1514000000|2023-03-23|15/12/2022||0.1792||1700000000
2023-02-19 08:58:57|07949|1010634|SS 603728||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 08:59:00|07950|100762|SS 600638|3.93B|3930000000|5.79|6,301,363|1.94%|23|2022-10-28|15/09/2022|0.02||1100000000||2022-08-29|15/06/2022|0.08||213300000|
2023-02-19 08:59:04|07951|100759|SS 600628|4.57B|4570000000|7.06|3,907,760|-5.23%|26|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 08:59:09|07952|100933|SS 600833|2.83B|2830000000|12.93|14,944,157|32.21%|23|2022-10-28|15/09/2022|0.19||831500000||2022-08-29|15/06/2022|0.12||556200000|
2023-02-19 08:59:12|07953|100769|SS 600637|23.74B|23740000000|7.03|16,835,238|-17.29%|27|2023-05-01|15/03/2023||0.1033||3110000000|2023-04-29|15/12/2022||0.04||2100000000
2023-02-19 08:59:15|07954|101092|SS 601607||||||27|2023-04-28|15/03/2023||0.505||61740000000|2023-03-31|15/12/2022||0.1267||58580000000
2023-02-19 08:59:18|07955|100807|SS 600679|3.55B|3550000000|8.99|1,380,670|-20.93%|23|2022-10-27|15/09/2022|0.02||336400000||2022-08-23|15/06/2022|0.06||352700000|
2023-02-19 08:59:20|07956|101173|SS 900916|515.67M|515670000|0.383|200,199|-4.25%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2023-02-19 08:59:24|07957|100501|SS 600284|6.97B|6970000000|7.20|9,258,976|4.35%|25|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 08:59:27|07958|1054849|SS 603659||||||26|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||0.69||5380000000
2023-02-19 08:59:29|07959|100786|SS 600662||||||26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-19 08:59:33|07960|996083|SS 603579||||||25|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-19 08:59:36|07961|953915|SS 603108||||||27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 08:59:38|07962|100802|SS 600689|1.53B|1530000000|8.95|3,508,383|16.08%|23|2022-10-30|15/09/2022|0.01||336200000||2022-08-30|15/06/2022|-0||262000000|
2023-02-19 08:59:41|07963|101182|SS 900922|221.88M|221880000|0.532|193,225|7.26%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2023-02-19 08:59:44|07964|100758|SS 600626|4.24B|4240000000|3.81|4,968,578|-0.78%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 08:59:47|07965|100750|SS 600613|4.36B|4360000000|9.35|29,941,452|65.78%|24|2022-10-28|15/09/2022|0.04||510600000||2022-08-30|15/06/2022|0.02||614000000|
2023-02-19 08:59:51|07966|101169|SS 900904||||||17|2021-04-30|15/12/2020|||||2021-04-30|15/03/2021||||
2023-02-19 08:59:54|07967|100934|SS 600834|3.98B|3980000000|8.36|2,334,298|-8.53%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 08:59:57|07968|942803|SS 600604|8.15B|8150000000|5.17|13,240,806|-7.35%|24|2022-10-28|15/09/2022|-0||279200000||2022-08-26|15/06/2022|-0.04||205300000|
2023-02-19 09:00:00|07969|942837|SS 900902|1.18B|1180000000|0.267|702,964|-5.32%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-02-19 09:00:04|07970|100923|SS 600823|8.72B|8720000000|2.33|22,101,358|-32.07%|27|2023-04-28|15/03/2023||0.01||1540000000|2023-03-31|15/12/2022||0.06||6840000000
2023-02-19 09:00:09|07971|1052667|SS 603648||||||23|2022-10-27|15/09/2022|0.13||466500000||2022-08-23|15/06/2022|0.05||354200000|
2023-02-19 09:00:12|07972|1056005|SS 603365||||||25|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 09:00:16|07973|100605|SS 600420||||||26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 09:00:19|07974|1117911|SS 603121|2.71B|2710000000|7.96|3,744,963|-5.67%|19|2022-10-27|15/09/2022|0.03||236000000||2022-08-19|15/06/2022|-0.01||176800000|
2023-02-19 09:00:22|07975|100778|SS 600649|10.09B|10090000000|3.98|15,480,513|-8.51%|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-19 09:00:26|07976|1054850|SS 603683||||||23|2022-10-27|15/09/2022|0.05||396800000||2022-08-29|15/06/2022|-0.01||334400000|
2023-02-19 09:00:29|07977|1054847|SS 603499|1.95B|1950000000|9.68|2,289,514|21.46%|23|2022-10-27|15/09/2022|0.01||175600000||2022-08-25|15/06/2022|-0||139300000|
2023-02-19 09:00:32|07978|100757|SS 600620|8.12B|8120000000|11.85|3,270,999|23.57%|24|2022-10-27|15/09/2022|||3240000||2022-08-25|15/06/2022|-0.01||1420000|
2023-02-19 09:00:35|07979|996181|SS 603330||||||25|2023-04-25|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-19 09:00:38|07980|1062259|SS 603895||||||23|2022-10-27|15/09/2022|-0.02||147800000||2022-08-29|15/06/2022|-0.01||159000000|
2023-02-19 09:00:40|07981|100776|SS 600647|1.87B|1870000000|13.42|5,427,928|-10.95%|23|2022-10-28|15/09/2022|-0.01||1400000||2022-07-30|15/06/2022|-0||15260000|
2023-02-19 09:00:44|07982|100944|SS 600846||||||24|2022-10-28|15/09/2022|0.17||985100000||2022-08-26|15/06/2022|0.04||438700000|
2023-02-19 09:00:47|07983|994535|SS 603030||||||26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:00:50|07984|100920|SS 600820||||||27|2023-05-01|15/03/2023||||75516000000|2023-04-26|15/12/2022||0.39||62226000000
2023-02-19 09:00:52|07985|1024784|SS 603226|1.94B|1940000000|5.51|1,750,804|3.51%|23|2022-10-28|15/09/2022|0.01||151500000||2022-08-25|15/06/2022|||103600000|
2023-02-19 09:00:55|07986|100777|SS 600648||||||24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2023-02-19 09:00:58|07987|101177|SS 900912|1.01B|1010000000|0.893|187,681|0.11%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2023-02-19 09:01:01|07988|100772|SS 600641|17.65B|17650000000|18.15|20,479,256|-25.61%|26|2023-04-29|15/12/2022||0.26|||2023-04-28|15/03/2023||||
2023-02-19 09:01:04|07989|996070|SS 603039|16.05B|16050000000|62.15|637,913|-6.06%|25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 09:01:08|07990|994549|SS 603189||||||26|2023-04-25|15/12/2022|||||2023-04-24|15/03/2023||||
2023-02-19 09:01:10|07991|100785|SS 600661||||||24|2022-10-28|15/09/2022|0.44||198900000||2022-08-30|15/06/2022|-0.04||147200000|
2023-02-19 09:01:13|07992|100925|SS 600825|4.74B|4740000000|4.55|13,673,208|1.34%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:01:16|07993|100845|SS 600732|45.78B|45780000000|35.10|22,328,318|97.75%|25|2023-05-01|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 09:01:19|07994|953912|SS 603022||||||23|2022-10-27|15/09/2022|0.09||231300000||2022-08-25|15/06/2022|0.02||142500000|
2023-02-19 09:01:22|07995|994547|SS 603159||||||24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2023-02-19 09:01:24|07996|100924|SS 600824||||||24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2023-02-19 09:01:27|07997|1162070|SS 603681||||||17|2023-05-02|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:01:32|07998|100783|SS 600655|30.34B|30340000000|7.76|9,784,280|-23.7%|27|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||0.59||51063000000
2023-02-19 09:01:35|07999|100985|SS 600895||||||27|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-19 09:01:38|08000|100531|SS 600320||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:01:41|08001|101199|SS 900947||||||25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:01:44|08002|100441|SS 600210|8.95B|8950000000|5.92|15,466,564|-13.58%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 09:01:47|08003|101085|SS 601515|8.5B|8500000000|4.61|16,450,603|-22.85%|26|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-19 09:01:49|08004|100696|SS 600546||||||26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||1.02||
2023-02-19 09:01:52|08005|100854|SS 600740||||||26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.15||
2023-02-19 09:01:57|08006|100754|SS 600617||||||24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2023-02-19 09:01:59|08007|101178|SS 900913|821.58M|821580000|0.382|446,204|17.9%|17|2021-04-28|15/12/2020|-0.28||||2021-04-28|15/03/2021||||
2023-02-19 09:02:03|08008|100498|SS 600281||||||23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2023-02-19 09:02:06|08009|100372|SS 600123||||||27|2023-04-25|15/03/2023|||||2023-04-25|15/12/2022||0.87||
2023-02-19 09:02:11|08010|101108|SS 601699||||||27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||1.04||
2023-02-19 09:02:14|08011|100890|SS 600809|365.42B|365420000000|294.00|5,031,703|-1.56%|27|2023-04-28|15/03/2023||3.8||12636000000|2023-04-28|15/12/2022||0.3441||3460000000
2023-02-19 09:02:19|08012|100912|SS 600810|8.59B|8590000000|8.21|5,132,882|-34.53%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-19 09:02:22|08013|100773|SS 600642||||||26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.11||
2023-02-19 09:02:26|08014|100587|SS 600392|27.5B|27500000000|15.66|28,191,874|-16.08%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:02:28|08015|100418|SS 600183|39.85B|39850000000|17.00|10,122,882|-12.87%|27|2023-04-27|15/03/2023||0.19||4880000000|2023-03-29|15/12/2022||0.186||4810000000
2023-02-19 09:02:31|08016|100747|SS 600609|5.7B|5700000000|4.34|5,923,136|-19.63%|23|2022-10-28|15/09/2022|0.05||1830000000||2022-08-30|15/06/2022|0.03||1310000000|
2023-02-19 09:02:34|08017|100590|SS 600396||||||26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:02:38|08018|994610|SS 603866|21.64B|21640000000|16.12|9,522,980|-13.83%|25|2023-04-26|15/03/2023||0.10||1568000000|2023-03-23|15/12/2022||0.11||1770000000
2023-02-19 09:02:42|08019|951038|SS 603808||||||26|2023-04-28|15/12/2022||0.18|||2023-04-28|15/03/2023||||
2023-02-19 09:02:44|08020|100698|SS 600548||||||27|2023-04-26|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-19 09:02:47|08021|101052|SS 601139||||||27|2023-04-28|15/12/2022||0.0654||8580000000|2023-04-27|15/03/2023||||
2023-02-19 09:02:51|08022|945935|SS 603118||||||26|2023-04-26|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:02:54|08023|994548|SS 603160||||||27|2023-04-27|15/03/2023||0.1272||721030000|2023-04-27|15/12/2022||-0.0546||751590000
2023-02-19 09:02:58|08024|100396|SS 600162||||||24|2022-10-27|15/09/2022|0.03||1260000000||2022-08-25|15/06/2022|-0||486100000|
2023-02-19 09:03:00|08025|1031218|SS 603063|12.85B|12850000000|29.05|6,860,954|-27.01%|25|2023-04-26|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-19 09:03:03|08026|100630|SS 600446||||||26|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 09:03:07|08027|996075|SS 603228|20.06B|20060000000|23.57|3,248,316|-25.95%|25|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:03:13|08028|997535|SS 603991|2.94B|2940000000|39.44|246,931|-8.98%|23|2022-10-27|15/09/2022|-0.05||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2023-02-19 09:03:16|08029|1031229|SS 603978||||||23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2023-02-19 09:03:18|08030|1008681|SS 603050||||||23|2022-10-27|15/09/2022|0.2||491700000||2022-08-17|15/06/2022|0.4||669200000|
2023-02-19 09:03:21|08031|100729|SS 600587||||||27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:03:24|08032|100637|SS 600481|22.53B|22530000000|12.08|20,015,990|8.83%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:03:30|08033|951034|SS 603318|4.16B|4160000000|8.93|16,199,186|13.18%|24|2022-10-28|15/09/2022|0.02||1150000000||2022-08-29|15/06/2022|0.05||1070000000|
2023-02-19 09:03:36|08034|100940|SS 600839||||||27|2023-04-26|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-19 09:03:40|08035|100797|SS 600674||||||27|2023-04-21|15/12/2022||0.16||212760000|2023-04-20|15/03/2023||||
2023-02-19 09:03:43|08036|101065|SS 601208|12.98B|12980000000|14.17|10,551,768|-7.08%|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.1422||1450000000
2023-02-19 09:03:46|08037|101046|SS 601107||||||27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:03:49|08038|1162078|SS 603327||||||17|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 09:03:52|08039|100806|SS 600678||||||23|2022-10-28|15/09/2022|-0.03||77200000||2022-08-30|15/06/2022|0.03||100400000|
2023-02-19 09:03:54|08040|101156|SS 603077|28.01B|28010000000|3.220|79,372,341|-22.03%|26|2023-05-01|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-19 09:03:57|08041|1024789|SS 603679|2.18B|2180000000|13.40|1,786,520|-17.28%|23|2022-10-27|15/09/2022|||98970000||2022-08-18|15/06/2022|-0.07||133200000|
2023-02-19 09:04:01|08042|100383|SS 600137|1.55B|1550000000|15.93|1,602,043|6.91%|24|2022-10-28|15/09/2022|0.04||81720000||2022-08-22|15/06/2022|0.02||53680000|
2023-02-19 09:04:05|08043|100642|SS 600466||||||26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 09:04:08|08044|100353|SS 600101||||||24|2022-10-27|15/09/2022|0.16||646900000||2022-08-25|15/06/2022|0.09||507200000|
2023-02-19 09:04:11|08045|100306|SS 600039|78.81B|78810000000|12.58|18,058,366|9.77%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.3||
2023-02-19 09:04:18|08046|101159|SS 603333||||||25|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-19 09:04:21|08047|100887|SS 600779|41.14B|41140000000|84.31|8,791,932|-15.91%|26|2023-05-01|15/03/2023||0.67||1344000000|2023-04-29|15/12/2022||0.4453||1300000000
2023-02-19 09:04:24|08048|1162050|SS 603317|20.21B|20210000000|26.45|5,955,882|20.39%|17|2023-04-26|15/03/2023||0.17||767650000|2023-03-31|15/12/2022||0.16||767710000
2023-02-19 09:04:28|08049|100819|SS 600702||||||26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||1.7||
2023-02-19 09:04:31|08050|100385|SS 600139|615.56M|615560000|0.93|37,204,693|-63.1%|24|2022-10-28|15/09/2022|-0.05||22940||2022-08-30|15/06/2022|-0.05||22940|
2023-02-19 09:04:33|08051|100667|SS 600505||||||25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:04:37|08052|945936|SS 603969||||||27|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:04:41|08053|1056015|SS 603970|5.29B|5290000000|27.53|1,784,467|3.65%|25|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-19 09:04:44|08054|100624|SS 600459|12.68B|12680000000|16.62|9,038,481|-33.44%|26|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 09:04:48|08055|100658|SS 600500|25.41B|25410000000|7.03|15,820,570|-13.32%|27|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 09:04:51|08056|100360|SS 600109|35.27B|35270000000|9.31|35,323,892|-12.17%|27|2023-04-27|15/03/2023||0.1438||1630000000|2023-04-26|15/12/2022||0.1487||1410000000
2023-02-19 09:04:54|08057|942827|SS 603126||||||24|2022-10-28|15/09/2022|0.08||730700000||2022-08-25|15/06/2022|0.08||771100000|
2023-02-19 09:04:57|08058|100998|SS 600970||||||26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.2||
2023-02-19 09:05:00|08059|100544|SS 600335||||||25|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-19 09:05:04|08060|100629|SS 600444||||||23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2023-02-19 09:05:07|08061|100963|SS 600871||||||27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.02||
2023-02-19 09:05:10|08062|20144|SS 600688||||||27|2023-04-26|15/03/2023||0.14|||2023-03-23|15/12/2022||0.0512||8660000000
2023-02-19 09:05:12|08063|1162082|SS 603927||||||17|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 09:05:16|08064|1122728|SS 601598|29.65B|29650000000|3.86|29,827,168|-11.47%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||0.24||49981000000
2023-02-19 09:05:23|08065|994593|SS 603737||||||26|2023-04-29|15/12/2022||0.546||3560000000|2023-04-26|15/03/2023||0.21||1783000000
2023-02-19 09:05:27|08066|1073385|SS 600929||||||25|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:05:30|08067|1056014|SS 603916||||||26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.39||5881000000
2023-02-19 09:05:33|08068|101164|SS 603366|5.29B|5290000000|6.62|19,631,058|38.78%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 09:05:36|08069|101088|SS 601555||||||27|2023-05-01|15/03/2023||||2190000000|2023-04-15|15/12/2022||0.0715||1830000000
2023-02-19 09:05:40|08070|994524|SS 601900||||||26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:05:46|08071|100569|SS 600369|26.25B|26250000000|3.93|25,318,489|-18.97%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:05:49|08072|100508|SS 600292||||||26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:05:52|08073|945166|SS 601021|63.37B|63370000000|63.70|5,276,748|14.12%|27|2023-04-29|15/12/2022||-0.6267||2680000000|2023-04-28|15/03/2023||0.55||
2023-02-19 09:05:56|08074|100959|SS 600866||||||26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:06:01|08075|1162037|SS 603290|53.11B|53110000000|305.00|1,307,748|-2.8%|16|2023-04-27|15/03/2023||1.31||814370000|2023-04-08|15/12/2022||1.29||841960000
2023-02-19 09:06:04|08076|100379|SS 600131|20.83B|20830000000|16.40|9,401,030|-13.87%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:06:09|08077|100675|SS 600517|29.68B|29680000000|5.11|12,024,116|-22.93%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-19 09:06:12|08078|994577|SS 603585||||||23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2023-02-19 09:06:16|08079|100827|SS 600710|8.14B|8140000000|6.22|9,688,255|-0.48%|25|2023-04-26|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-19 09:06:19|08080|100328|SS 600077||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:06:23|08081|100930|SS 600830|2.88B|2880000000|6.36|13,088,242|11.58%|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-19 09:06:25|08082|1031222|SS 603612||||||25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:06:29|08083|100716|SS 600571||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-19 09:06:32|08084|1057310|SS 603890|4.58B|4580000000|10.64|3,671,828|-7.24%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2023-02-19 09:06:35|08085|994600|SS 603800|6.55B|6550000000|30.92|2,419,132|22.94%|24|2022-10-28|15/09/2022|0.24||746700000||2022-08-30|15/06/2022|0.16||421400000|
2023-02-19 09:06:38|08086|1024790|SS 603380||||||25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:06:41|08087|1141906|SS 688022||||||21|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:06:44|08088|1141890|SS 688001||||||19|2023-04-28|15/12/2022||0.11|||2023-04-27|15/03/2023||||
2023-02-19 09:06:47|08089|1052658|SS 603183||||||25|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-19 09:06:51|08090|1054854|SS 603922|2.87B|2870000000|22.60|700,665|12.33%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2023-02-19 09:06:54|08091|994584|SS 603660||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:06:57|08092|994605|SS 603828|2.13B|2130000000|3.60|5,029,589|-12.41%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:07:00|08093|1118183|SS 603332|1.91B|1910000000|11.48|1,497,632|-2.36%|19|2022-10-28|15/09/2022|-0.11||341700000||2022-08-26|15/06/2022|-0.06||264000000|
2023-02-19 09:07:03|08094|994626|SS 603990|4.94B|4940000000|20.89|5,937,815|12.64%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:07:06|08095|100849|SS 600736||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:07:09|08096|1057305|SS 603283||||||25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:07:15|08097|1141892|SS 688003||||||19|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:07:18|08098|994620|SS 603928||||||23|2022-10-27|15/09/2022|0.13||415800000||2022-08-25|15/06/2022|0.12||441700000|
2023-02-19 09:07:21|08099|100402|SS 600169|8.4B|8400000000|2.480|12,737,193|-11.11%|24|2022-10-28|15/09/2022|0.01||2090000000||2022-08-26|15/06/2022|0.01||2170000000|
2023-02-19 09:07:24|08100|100792|SS 600665||||||24|2022-10-27|15/09/2022|0.07||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2023-02-19 09:07:28|08101|101006|SS 601000||||||26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 09:07:33|08102|100600|SS 600409|14.57B|14570000000|7.04|15,169,276|-20.18%|27|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-19 09:07:36|08103|1024794|SS 603938||||||25|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:07:40|08104|998088|SS 603133||||||23|2022-10-28|15/09/2022|-0.07||31120000||2022-08-30|15/06/2022|-0.03||32180000|
2023-02-19 09:07:44|08105|100689|SS 600535|18.4B|18400000000|12.87|13,481,787|-12.21%|27|2023-04-25|15/03/2023||0.57|||2023-03-28|15/12/2022||0.93||6860000000
2023-02-19 09:07:47|08106|100343|SS 600089|80.16B|80160000000|20.53|38,447,404|2.91%|27|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:07:51|08107|100540|SS 600330||||||26|2023-04-24|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-19 09:07:55|08108|1054844|SS 603289||||||23|2022-10-28|15/09/2022|0.13||345800000||2022-08-29|15/06/2022|0.12||310000000|
2023-02-19 09:07:58|08109|100733|SS 600590||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:08:01|08110|100664|SS 600512|4.35B|4350000000|2.750|16,801,430|-34.68%|24|2022-10-28|15/09/2022|-0.12||1260000000||2022-08-26|15/06/2022|0.09||1710000000|
2023-02-19 09:08:04|08111|994617|SS 603900|2.32B|2320000000|6.80|4,851,831|-12.6%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:08:07|08112|951037|SS 603789|2.38B|2380000000|9.12|7,969,439|-3.18%|23|2022-10-27|15/09/2022|-0.11||76220000||2022-08-26|15/06/2022|-0.05||112700000|
2023-02-19 09:08:11|08113|1008996|SS 603096|3.27B|3270000000|20.55|1,383,528|-17.73%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:08:15|08114|1162099|SS 605168||||||15|2023-04-17|15/03/2023|||||2023-04-12|15/12/2022||4.22||
2023-02-19 09:08:18|08115|100724|SS 600582|21.44B|21440000000|5.16|20,965,213|23.74%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-19 09:08:22|08116|100903|SS 600800|4.73B|4730000000|3.98|5,926,955|-13.1%|23|2022-10-28|15/09/2022|-0.08||1210000000||2022-08-29|15/06/2022|-0.09||1180000000|
2023-02-19 09:08:24|08117|1162034|SS 601162||||||15|2022-10-30|15/09/2022|||696400000||2022-08-30|15/06/2022|0.07||766500000|
2023-02-19 09:08:27|08118|1072213|SS 603712||||||25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:08:30|08119|100633|SS 600468|4.72B|4720000000|4.32|8,091,111|-5.47%|24|2022-10-27|15/09/2022|0.04||618700000||2022-08-25|15/06/2022|0.03||612600000|
2023-02-19 09:08:33|08120|100968|SS 600874|4.49B|4490000000|6.33|3,995,424|-11.59%|27|2023-04-25|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 09:08:36|08121|100333|SS 600082|2.26B|2260000000|3.52|17,823,893|10%|23|2022-10-28|15/09/2022|-0.02||78150000||2022-08-30|15/06/2022|-0.02||108400000|
2023-02-19 09:08:38|08122|100832|SS 600717||||||26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-19 09:08:41|08123|100533|SS 600322||||||27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:08:44|08124|101195|SS 900938|1.1B|1100000000|0.231|531,799|-15.07%|15|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:08:47|08125|100649|SS 600488||||||26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 09:08:50|08126|100539|SS 600329|20.4B|20400000000|34.90|6,884,919|35.27%|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:08:53|08127|999087|SS 603717||||||23|2022-10-30|15/09/2022|0.04||296400000||2022-08-12|15/06/2022|-0||225200000|
2023-02-19 09:08:56|08128|994510|SS 601020|9B|9000000000|15.93|15,409,194|21.23%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2023-02-19 09:09:00|08129|100442|SS 600211|11.25B|11250000000|45.68|4,754,925|8.32%|26|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-19 09:09:04|08130|100547|SS 600338|22.42B|22420000000|24.43|21,551,288|-23.2%|25|2023-04-24|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:09:08|08131|100536|SS 600326|4.53B|4530000000|4.92|6,643,366|-27%|24|2022-10-28|15/09/2022|-0.1||810600000||2022-08-23|15/06/2022|-0.09||1280000000|
2023-02-19 09:09:11|08132|100863|SS 600749||||||23|2022-10-27|15/09/2022|0.04||52680000||2022-08-29|15/06/2022|-0.02||32090000|
2023-02-19 09:09:14|08133|100881|SS 600773|14.89B|14890000000|18.16|10,519,462|-20.7%|24|2022-10-28|15/09/2022|0.04||584600000||2022-08-19|15/06/2022|0.04||579700000|
2023-02-19 09:09:19|08134|1031223|SS 603676|6.37B|6370000000|14.59|4,158,169|50.1%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2023-02-19 09:09:22|08135|100701|SS 600551|5.16B|5160000000|10.68|1,731,281|29.61%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 09:09:25|08136|100960|SS 600867||||||27|2023-04-28|15/03/2023||0.12||688080000|2023-04-21|15/12/2022||0.095||762060000
2023-02-19 09:09:28|08137|100565|SS 600365|1.74B|1740000000|4.07|3,889,890|-12.28%|23|2022-10-28|15/09/2022|-0.05||146400000||2022-08-19|15/06/2022|-0.01||112900000|
2023-02-19 09:09:32|08138|101067|SS 601233||||||26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||0.1822||14830000000
2023-02-19 09:09:35|08139|100720|SS 600577|9.48B|9480000000|4.480|19,237,341|-28.78%|25|2023-04-28|15/03/2023||0.1|||2023-03-07|15/12/2022||0.11||
2023-02-19 09:09:38|08140|100617|SS 600438|175.26B|175260000000|38.84|46,964,951|-0.56%|26|2023-04-25|15/03/2023||1.04||28215000000|2023-04-25|15/12/2022||1.29||40740000000
2023-02-19 09:09:41|08141|100873|SS 600763|49.75B|49750000000|155.00|4,400,056|-1.9%|27|2023-04-28|15/12/2022||0.325||645340000|2023-04-27|15/03/2023||0.48||679490000
2023-02-19 09:09:46|08142|102961|SS 600780||||||26|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-19 09:09:50|08143|994580|SS 603608||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:09:53|08144|1141901|SS 688015||||||18|2023-05-02|15/03/2023|||||2023-04-08|15/12/2022||1.94||
2023-02-19 09:09:56|08145|994514|SS 601163||||||26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:09:59|08146|100702|SS 600552|10.18B|10180000000|10.78|11,025,587|0.84%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-19 09:10:01|08147|100363|SS 600100||||||26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:10:05|08148|100730|SS 600600||||||27|2023-04-27|15/03/2023||0.91||9770000000|2023-03-29|15/12/2022||-0.63||3510000000
2023-02-19 09:10:09|08149|1043309|SS 603721||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:10:12|08150|994579|SS 603600||||||26|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||1.37||
2023-02-19 09:10:15|08151|101059|SS 601231|35.08B|35080000000|16.04|9,160,938|10.62%|27|2023-04-28|15/03/2023||0.1981||13970000000|2023-04-04|15/12/2022||0.3921||20220000000
2023-02-19 09:10:18|08152|100514|SS 600300||||||23|2022-10-28|15/09/2022|0.03||1260000000||2022-08-26|15/06/2022|0.01||972000000|
2023-02-19 09:10:23|08153|100274|SS 600645||||||23|2022-10-28|15/09/2022|0.11||407400000||2022-08-29|15/06/2022|0.06||374600000|
2023-02-19 09:10:26|08154|100416|SS 600152|6.71B|6710000000|12.64|49,706,785|91.23%|23|2022-10-27|15/09/2022|0.01||621300000||2022-08-29|15/06/2022|0.03||716200000|
2023-02-19 09:10:29|08155|100954|SS 600859||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.24||11137000000
2023-02-19 09:10:32|08156|100522|SS 600309|320.29B|320290000000|101.61|9,921,339|3.24%|27|2023-05-01|15/03/2023||2.09|||2023-03-21|15/12/2022||1.13||35680000000
2023-02-19 09:10:35|08157|100313|SS 600063|15.24B|15240000000|7.07|41,157,687|21.48%|26|2023-04-27|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-19 09:10:38|08158|100571|SS 600371|3.88B|3880000000|13.30|13,413,391|-1.41%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2023-02-19 09:10:41|08159|1031315|SS 603855|8.15B|8150000000|24.52|1,365,702|0.29%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-19 09:10:47|08160|945937|SS 603309|5.98B|5980000000|20.17|3,431,592|33.93%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:10:50|08161|101030|SS 601010|4.94B|4940000000|2.70|7,618,542|-17.68%|26|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 09:10:52|08162|102957|SS 600520||||||23|2022-10-27|15/09/2022|0.12||129000000||2022-08-24|15/06/2022|0.05||101200000|
2023-02-19 09:10:55|08163|1008995|SS 601168||||||25|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||0.38||
2023-02-19 09:10:58|08164|945167|SS 601069||||||24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2023-02-19 09:11:01|08165|1141912|SS 688122||||||21|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:11:04|08166|1081731|SS 603773|4.01B|4010000000|23.40|9,484,123|49.63%|23|2022-10-28|15/09/2022|-0.16||326500000||2022-08-16|15/06/2022|-0.05||389400000|
2023-02-19 09:11:07|08167|101011|SS 600983|5.84B|5840000000|7.72|1,142,633|-6.2%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 09:11:10|08168|1009371|SS 603501||||||25|2023-04-28|15/03/2023||0.43||4950000000|2023-04-08|15/12/2022||-0.1586||5040000000
2023-02-19 09:11:13|08169|100859|SS 600745|72.46B|72460000000|56.17|17,523,232|-49.74%|26|2023-04-29|15/12/2022||0.665||15480000000|2023-04-28|15/03/2023||0.7467||15290000000
2023-02-19 09:11:16|08170|102952|SS 600157||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:11:19|08171|100722|SS 600580|17.27B|17270000000|13.13|18,825,134|-11.04%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||3522000000
2023-02-19 09:11:22|08172|100406|SS 600173|3.87B|3870000000|5.50|6,293,328|-8.64%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2023-02-19 09:11:27|08173|1162084|SS 603956||||||17|2023-05-03|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:11:31|08174|100821|SS 600704|24.83B|24830000000|4.76|38,239,044|-16.93%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-19 09:11:35|08175|102951|SS 600136|1.16B|1160000000|2.62|22,551,303|-54.67%|25|2023-04-27|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-19 09:11:38|08176|100381|SS 600133||||||24|2022-10-28|15/09/2022|0.17||3850000000||2022-08-29|15/06/2022|0.13||3980000000|
2023-02-19 09:11:43|08177|100882|SS 600774||||||23|2022-10-28|15/09/2022|0.08||322900000||2022-08-30|15/06/2022|0.07||343600000|
2023-02-19 09:11:46|08178|100401|SS 600168||||||25|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-19 09:11:50|08179|994590|SS 603716|2.16B|2160000000|11.23|11,596,630|-22.28%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:11:53|08180|100879|SS 600769||||||23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2023-02-19 09:11:56|08181|100551|SS 600345|3.53B|3530000000|17.80|1,891,281|11.39%|23|2022-10-28|15/09/2022|0.27||44370000||2022-08-30|15/06/2022|0.26||93720000|
2023-02-19 09:11:59|08182|1054851|SS 603722|3.77B|3770000000|42.86|519,508|-16.92%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:12:02|08183|1076610|SS 603259|251.92B|251920000000|85.21|18,613,737|-13.27%|25|2023-05-02|15/03/2023||0.62|||2023-03-21|15/12/2022||0.8615||11060000000
2023-02-19 09:12:05|08184|100537|SS 600327|4.11B|4110000000|4.62|10,796,033|-24.63%|26|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:12:08|08185|994543|SS 603090||||||24|2022-10-28|15/09/2022|0.24||204100000||2022-08-29|15/06/2022|0.12||184500000|
2023-02-19 09:12:13|08186|100645|SS 600475|10.49B|10490000000|11.30|7,301,848|34.28%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 09:12:16|08187|994530|SS 603016||||||25|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-19 09:12:21|08188|994502|SS 600908|10.5B|10500000000|5.59|19,672,053|-10.85%|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.32||
2023-02-19 09:12:27|08189|1116315|SS 603185|45.54B|45540000000|110.73|6,094,725|21.11%|23|2023-04-27|15/12/2022||0.21|||2023-04-26|15/03/2023||1.77||
2023-02-19 09:12:38|08190|100794|SS 600667|11.98B|11980000000|5.67|11,160,989|-29.39%|24|2022-10-28|15/09/2022|-0.25||8740000000||2022-08-26|15/06/2022|-0.04||8040000000|
2023-02-19 09:12:41|08191|994566|SS 603416||||||26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||2.87||
2023-02-19 09:12:48|08192|1141913|SS 688333||||||17|2022-10-30|15/09/2022|0.17||243700000||2022-08-29|15/06/2022|-0.08||187000000|
2023-02-19 09:12:51|08193|100987|SS 600897||||||27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:12:56|08194|102087|SS 600153|37.93B|37930000000|12.60|26,666,478|26.13%|26|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||1.98||588650000000
2023-02-19 09:13:01|08195|100709|SS 600563||||||26|2023-05-01|15/03/2023||||1079000000|2023-04-01|15/12/2022||1.43||1060000000
2023-02-19 09:13:04|08196|1031318|SS 603180||||||25|2023-04-28|15/12/2022||1.49|||2023-04-27|15/03/2023||||
2023-02-19 09:13:07|08197|100867|SS 600755|17.63B|17630000000|7.98|22,523,649|8.87%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:13:10|08198|100800|SS 600686||||||26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:13:13|08199|1162093|SS 603992|6.54B|6540000000|16.36|1,490,520|-8.24%|17|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:13:16|08200|100699|SS 600549|32.01B|32010000000|22.54|18,582,202|5.72%|27|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-19 09:13:19|08201|100316|SS 600057|25.29B|25290000000|11.20|14,610,621|33.33%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:13:21|08202|101032|SS 601012||||||27|2023-04-28|15/12/2022||0.4795||32410000000|2023-04-27|15/03/2023||0.58||22314000000
2023-02-19 09:13:24|08203|100825|SS 600706|2.79B|2790000000|10.94|23,751,228|-9.66%|24|2022-10-27|15/09/2022|-0.06||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2023-02-19 09:13:27|08204|101081|SS 601369|19.94B|19940000000|11.50|13,268,202|9.11%|26|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||0.14||
2023-02-19 09:13:30|08205|100516|SS 600302||||||23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2023-02-19 09:13:33|08206|100345|SS 600095|26.04B|26040000000|8.98|83,818,701|-0.11%|24|2022-10-27|15/09/2022|-0.01||738700000||2022-08-26|15/06/2022|-0.01||1140000000|
2023-02-19 09:13:37|08207|1056011|SS 603711||||||25|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-19 09:13:42|08208|1162038|SS 603950|4.42B|4420000000|18.97|1,708,607|15.11%|13|2022-10-30|15/09/2022|0.05||258400000||2022-08-30|15/06/2022|0.1||212800000|
2023-02-19 09:13:45|08209|1081730|SS 603733|20.9B|20900000000|29.00|2,886,025|-3.97%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.31||1990000000
2023-02-19 09:13:48|08210|101155|SS 603008|13.7B|13700000000|35.50|3,925,326|4.78%|27|2023-04-29|15/12/2022||0.56|||2023-04-28|15/03/2023||||
2023-02-19 09:13:52|08211|1008742|SS 603225||||||25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.06||
2023-02-19 09:13:59|08212|100439|SS 600208||||||27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:14:02|08213|994522|SS 601811||||||27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 09:14:05|08214|994615|SS 603888|9.78B|9780000000|18.80|9,502,212|-1.93%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2023-02-19 09:14:08|08215|100358|SS 600117|3.25B|3250000000|3.09|5,942,091|-21.57%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:14:13|08216|100723|SS 600581|6.7B|6700000000|4.31|22,561,388|-31.7%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 09:14:16|08217|1088210|SS 603706|2.77B|2770000000|14.65|1,014,547|1.38%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2023-02-19 09:14:19|08218|102089|SS 600251||||||26|2023-04-26|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-19 09:14:22|08219|100979|SS 600888||||||26|2023-04-27|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-19 09:14:25|08220|100609|SS 600425||||||26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:14:28|08221|100693|SS 600540||||||24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2023-02-19 09:14:31|08222|100560|SS 600359||||||24|2022-10-30|15/09/2022|||192100000||2022-08-30|15/06/2022|0.03||209500000|
2023-02-19 09:14:33|08223|100662|SS 600509|7.55B|7550000000|6.51|14,015,388|22.83%|24|2022-10-27|15/09/2022|-0.17||||2022-08-29|15/06/2022|-0.2|||
2023-02-19 09:14:36|08224|100604|SS 600419||||||26|2023-04-21|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:14:39|08225|102085|SS 600075|9.82B|9820000000|5.77|8,323,046|-23.47%|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:14:42|08226|1062256|SS 603080||||||23|2022-10-27|15/09/2022|0.11||160000000||2022-08-23|15/06/2022|0.28||194200000|
2023-02-19 09:14:45|08227|994545|SS 603101||||||23|2022-10-28|15/09/2022|-0.08||378200000||2022-08-26|15/06/2022|0.03||518700000|
2023-02-19 09:14:48|08228|994564|SS 603393||||||26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 09:14:53|08229|953917|SS 603227|8.63B|8630000000|8.88|12,109,072|29.45%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2023-02-19 09:14:56|08230|100431|SS 600197||||||26|2023-04-28|15/12/2022||0.19|||2023-04-28|15/03/2023||||
2023-02-19 09:15:00|08231|100886|SS 600778||||||26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-19 09:15:06|08232|102962|SS 600782|13.2B|13200000000|4.21|31,700,635|-31.66%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||0.06||
2023-02-19 09:15:09|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-80.31%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2023-02-19 09:15:12|08234|1062258|SS 603356||||||22|2022-10-30|15/09/2022|0.1||615100000||2022-08-28|15/06/2022|-0.02||427100000|
2023-02-19 09:15:15|08235|1162053|SS 603949|3.86B|3860000000|17.83|4,357,613|-29.53%|15|2022-10-27|15/09/2022|0.04||55770000||2022-08-30|15/06/2022|0.05||78050000|
2023-02-19 09:15:19|08236|100554|SS 600351|4.94B|4940000000|6.41|21,545,020|-7.77%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 09:15:22|08237|100811|SS 600691|8.58B|8580000000|3.610|8,480,854|-21.18%|24|2022-10-28|15/09/2022|-0.02||3940000000||2022-08-23|15/06/2022|0.06||4820000000|
2023-02-19 09:15:24|08238|1089445|SS 601869|10.09B|10090000000|36.03|3,125,032|20.22%|27|2023-04-28|15/03/2023||0.35||3620000000|2023-04-01|15/12/2022||0.4191||3560000000
2023-02-19 09:15:27|08239|100444|SS 600213|3.26B|3260000000|11.07|22,639,469|47.21%|24|2022-10-30|15/09/2022|-0.08||415700000||2022-08-30|15/06/2022|-0.1||238500000|
2023-02-19 09:15:30|08240|996086|SS 603638||||||26|2023-04-29|15/12/2022||0.15|||2023-04-21|15/03/2023||||
2023-02-19 09:15:33|08241|100876|SS 600766||||||24|2022-10-28|15/09/2022|||240400000||2022-08-25|15/06/2022|||92310000|
2023-02-19 09:15:36|08242|100423|SS 600188|97.34B|97340000000|32.30|21,459,594|7.31%|27|2023-04-28|15/03/2023||1|||2023-03-25|15/12/2022||1.6||61504000000
2023-02-19 09:15:39|08243|942814|SS 600819||||||24|2022-10-28|15/09/2022|||1320000000||2022-08-23|15/06/2022|-0.02||1030000000|
2023-02-19 09:15:41|08244|942838|SS 900918|388.93M|388930000|0.415|362,659|-7.37%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2023-02-19 09:15:44|08245|1076663|SS 603013||||||23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2023-02-19 09:15:47|08246|101075|SS 601388||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:15:51|08247|102963|SS 600793|2.39B|2390000000|13.44|2,430,968|6.16%|23|2022-10-30|15/09/2022|0.08||641600000||2022-08-26|15/06/2022|0.05||580200000|
2023-02-19 09:15:53|08248|945718|SS 603939||||||26|2023-04-28|15/12/2022||0.4052||5330000000|2023-04-28|15/03/2023||0.423||5300000000
2023-02-19 09:15:56|08249|1081718|SS 603666|8.42B|8420000000|40.66|3,029,440|-33.01%|25|2023-04-28|15/12/2022||1.65||1020000000|2023-04-27|15/03/2023||||
2023-02-19 09:15:59|08250|100893|SS 600785||||||26|2023-04-20|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 09:16:02|08251|1052659|SS 603277||||||25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 09:16:08|08252|1054845|SS 603396||||||25|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 09:16:11|08253|101163|SS 603308||||||26|2023-04-29|15/12/2022||0.16|||2023-04-28|15/03/2023||||
2023-02-19 09:16:17|08254|101146|SS 601933|31.58B|31580000000|3.46|73,753,178|-9.9%|27|2023-04-29|15/12/2022||-0.0343||22310000000|2023-04-28|15/03/2023||0.1523||28900000000
2023-02-19 09:16:20|08255|994539|SS 603058|3.4B|3400000000|8.06|2,759,813|-2.18%|23|2022-10-27|15/09/2022|-0.06||128600000||2022-08-25|15/06/2022|0.09||133400000|
2023-02-19 09:16:23|08256|1024772|SS 603879||||||23|2022-10-27|15/09/2022|-0.03||84450000||2022-08-29|15/06/2022|-0.01||79390000|
2023-02-19 09:16:26|08257|100731|SS 600588|80.14B|80140000000|23.25|29,990,551|-27.77%|27|2023-05-01|15/03/2023||-0.1594||1850000000|2023-03-25|15/12/2022||0.2549||4450000000
2023-02-19 09:16:29|08258|100409|SS 600177|28.17B|28170000000|6.34|9,011,986|-8.78%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:16:31|08259|1155867|SS 603697|4.41B|4410000000|14.28|3,583,651|-9.91%|17|2022-10-27|15/09/2022|0.16||250300000||2022-08-18|15/06/2022|0.12||222100000|
2023-02-19 09:16:34|08260|100464|SS 600233||||||27|2023-04-26|15/03/2023||0.32||12459000000|2023-04-26|15/12/2022||0.3115||15070000000
2023-02-19 09:16:37|08261|1162096|SS 603217|7.5B|7500000000|37.61|2,200,699|49.06%|17|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 09:16:40|08262|100993|SS 600963|12.28B|12280000000|6.93|24,443,156|-1.56%|26|2023-05-01|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-19 09:16:43|08263|100965|SS 600883|1.88B|1880000000|7.96|1,760,069|-17.85%|24|2022-10-28|15/09/2022|0.09||3380000||2022-08-30|15/06/2022|0.11||2510000|
2023-02-19 09:16:46|08264|100653|SS 600497|27.14B|27140000000|5.33|56,197,212|2.11%|26|2023-04-25|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:16:49|08265|100898|SS 600792||||||24|2022-10-27|15/09/2022|-0.03||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2023-02-19 09:16:52|08266|100460|SS 600239||||||24|2022-10-27|15/09/2022|-0.13||567800000||2022-08-29|15/06/2022|0.07||623700000|
2023-02-19 09:16:55|08267|101019|SS 600995|48.07B|48070000000|15.02|7,229,310|-3.66%|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:16:58|08268|100347|SS 600096|40.31B|40310000000|21.91|36,757,351|0.83%|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:17:01|08269|1024795|SS 603801|10.09B|10090000000|33.03|3,493,710|17.13%|25|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||0.71||5153000000
2023-02-19 09:17:04|08270|1162057|SS 603221|2.04B|2040000000|8.53|1,150,084|-6.67%|13|2022-10-28|15/09/2022|-0.07||168500000||2022-08-29|15/06/2022|-0||223300000|
2023-02-19 09:17:07|08271|100899|SS 600794||||||25|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:17:10|08272|100616|SS 600436|188.84B|188840000000|310.01|2,146,333|-13.48%|27|2023-05-01|15/03/2023||1.16||2840000000|2023-04-15|15/12/2022||0.8133||2040000000
2023-02-19 09:17:12|08273|100357|SS 600113|3.21B|3210000000|7.78|14,941,698|0.52%|23|2022-10-28|15/09/2022|0.1||191700000||2022-08-19|15/06/2022|0.08||170500000|
2023-02-19 09:17:15|08274|101151|SS 603001||||||26|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-19 09:17:20|08275|1010633|SS 603229|10.59B|10590000000|26.23|10,917,704|-7.45%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:17:26|08276|1024777|SS 603331|2.73B|2730000000|15.35|3,229,115|24.59%|23|2022-10-27|15/09/2022|0.14||318800000||2022-08-09|15/06/2022|0.13||351400000|
2023-02-19 09:17:29|08277|1043301|SS 603129||||||25|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||0.7749||3300000000
2023-02-19 09:17:32|08278|1056010|SS 603685||||||23|2022-10-27|15/09/2022|0.06||293000000||2022-08-28|15/06/2022|||316800000|
2023-02-19 09:17:34|08279|997890|SS 603811|3.68B|3680000000|15.67|6,474,007|8.07%|23|2022-10-26|15/09/2022|0.16||158100000||2022-08-22|15/06/2022|0.16||158500000|
2023-02-19 09:17:40|08280|1024787|SS 603316||||||23|2022-10-28|15/09/2022|0.01||182800000||2022-08-29|15/06/2022|0.04||307600000|
2023-02-19 09:17:44|08281|945721|SS 603222||||||26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:17:46|08282|100896|SS 600790|6.55B|6550000000|4.45|13,748,965|22.25%|24|2022-10-27|15/09/2022|0.22||223900000||2022-08-19|15/06/2022|0.2||200200000|
2023-02-19 09:17:50|08283|101129|SS 601877||||||27|2023-04-29|15/12/2022||0.63||7320000000|2023-04-28|15/03/2023||0.29||8194000000
2023-02-19 09:17:54|08284|100602|SS 600415|26.88B|26880000000|4.89|92,415,992|2.09%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||0.02||5661000000
2023-02-19 09:17:56|08285|100717|SS 600572||||||26|2023-04-27|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-19 09:18:04|08286|1008741|SS 603081|5.87B|5870000000|14.21|4,450,960|3.57%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:18:14|08287|100761|SS 600633||||||27|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 09:18:17|08288|1024779|SS 603757||||||25|2023-04-26|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-19 09:18:20|08289|994588|SS 603701|4.97B|4970000000|19.26|6,864,781|96.53%|23|2022-10-28|15/09/2022|-0||124300000||2022-08-28|15/06/2022|0.03||105000000|
2023-02-19 09:18:24|08290|1009370|SS 603320||||||23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2023-02-19 09:18:26|08291|950056|SS 603338||||||26|2023-04-28|15/03/2023||0.4151||969100000|2023-04-27|15/12/2022||0.4265||996930000
2023-02-19 09:18:30|08292|100677|SS 600526|5.03B|5030000000|5.85|5,334,492|-8.16%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2023-02-19 09:18:33|08293|100308|SS 600070|2.99B|2990000000|6.16|14,220,164|-5.81%|24|2022-10-28|15/09/2022|-0.27||53450000||2022-08-26|15/06/2022|-0.11||40240000|
2023-02-19 09:18:36|08294|100463|SS 600232|2.13B|2130000000|6.03|2,881,877|-0.66%|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 09:18:43|08295|953919|SS 603311||||||24|2022-10-28|15/09/2022|0.18||210100000||2022-08-25|15/06/2022|0.12||181800000|
2023-02-19 09:18:46|08296|1081733|SS 603897||||||23|2022-10-28|15/09/2022|-0.09||2020000000||2022-08-04|15/06/2022|0.31||3070000000|
2023-02-19 09:18:48|08297|1162063|SS 603687|4.24B|4240000000|11.13|10,487,073|9.87%|15|2022-10-30|15/09/2022|0.05||501800000||2022-08-29|15/06/2022|0.07||529100000|
2023-02-19 09:18:51|08298|100322|SS 600052||||||23|2022-10-27|15/09/2022|0.05||19620000||2022-08-17|15/06/2022|0.01||53980000|
2023-02-19 09:18:54|08299|100317|SS 600059||||||26|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 09:18:57|08300|1141894|SS 688006||||||19|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||0.26||1120000000
2023-02-19 09:19:00|08301|101015|SS 600987|9.08B|9080000000|8.63|10,846,633|47.77%|26|2023-04-26|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:19:03|08302|1056009|SS 603661||||||25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:19:06|08303|100485|SS 600267||||||26|2023-04-25|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:19:10|08304|100682|SS 600521|31.75B|31750000000|21.34|30,433,759|-1.3%|27|2023-04-29|15/12/2022||0.13||2030000000|2023-04-25|15/03/2023||0.17||2100000000
2023-02-19 09:19:13|08305|1043302|SS 603181|8.93B|8930000000|15.26|1,929,263|-6.78%|25|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-19 09:19:16|08306|953918|SS 603300|10.74B|10740000000|8.18|16,345,708|-11.16%|26|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 09:19:21|08307|945175|SS 603799||||||26|2023-05-01|15/03/2023||0.98|||2023-04-20|15/12/2022||0.79||49751000000
2023-02-19 09:19:24|08308|945171|SS 603558|3.27B|3270000000|8.72|3,776,773|-20%|25|2023-04-25|15/03/2023|||||2023-03-21|15/12/2022||0.15||
2023-02-19 09:19:31|08309|994603|SS 603822|3.06B|3060000000|39.71|1,233,086|-15.85%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2023-02-19 09:19:34|08310|100491|SS 600273||||||26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:19:37|08311|100795|SS 600668||||||23|2022-10-30|15/09/2022|0.12||829200000||2022-08-26|15/06/2022|0.36||930700000|
2023-02-19 09:19:40|08312|1162065|SS 603948|3.79B|3790000000|23.45|940,447|-15.59%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2023-02-19 09:19:43|08313|1162060|SS 603583||||||17|2023-04-25|15/03/2023|||||2023-04-25|15/12/2022||0.2864||756000000
2023-02-19 09:19:46|08314|1024785|SS 603980|3.45B|3450000000|4.91|2,207,177|-22.06%|23|2022-10-28|15/09/2022|-0.04||410900000||2022-08-30|15/06/2022|-0.02||533400000|
2023-02-19 09:19:50|08315|1054848|SS 603607||||||23|2022-10-27|15/09/2022|0.14||181100000||2022-08-25|15/06/2022|0.2||207200000|
2023-02-19 09:19:53|08316|942595|SS 603456|35.99B|35990000000|39.65|5,463,003|-5.19%|26|2023-04-26|15/03/2023|||||2023-04-18|15/12/2022||1.04||4766000000
2023-02-19 09:19:57|08317|100417|SS 600160|47.14B|47140000000|17.48|23,219,857|22.07%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:20:00|08318|997889|SS 603665|5.75B|5750000000|35.61|1,241,887|-7.58%|25|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 09:20:06|08319|994591|SS 603726|2.43B|2430000000|13.06|1,569,217|-19.83%|23|2022-10-28|15/09/2022|0.15||413600000||2022-08-29|15/06/2022|0.2||513000000|
2023-02-19 09:20:09|08320|100555|SS 600352||||||27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.65||
2023-02-19 09:20:12|08321|100446|SS 600216||||||26|2023-04-26|15/03/2023|||||2023-04-26|15/12/2022||1.49||8382000000
2023-02-19 09:20:15|08322|1052660|SS 603321|2.35B|2350000000|7.65|2,198,240|5.52%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2023-02-19 09:20:19|08323|100369|SS 600120||||||24|2022-10-28|15/09/2022|0.03||4220000000||2022-08-26|15/06/2022|0.05||5770000000|
2023-02-19 09:20:22|08324|100900|SS 600796||||||23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2023-02-19 09:20:25|08325|955761|SS 603116||||||24|2022-10-28|15/09/2022|||541000000||2022-08-15|15/06/2022|0.01||581100000|
2023-02-19 09:20:28|08326|996072|SS 603165||||||23|2022-10-28|15/09/2022|0.1||638900000||2022-08-26|15/06/2022|0.11||685300000|
2023-02-19 09:20:31|08327|1162095|SS 603379|18.28B|18280000000|30.26|5,108,545|31.22%|17|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-19 09:20:34|08328|994537|SS 603033||||||25|2023-04-29|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-19 09:20:37|08329|102966|SS 603168||||||24|2022-10-28|15/09/2022|0.03||134300000||2022-08-29|15/06/2022|0.02||130700000|
2023-02-19 09:20:40|08330|1043299|SS 603079||||||23|2022-10-28|15/09/2022|0.04||185500000||2022-08-26|15/06/2022|0.11||165300000|
2023-02-19 09:20:43|08331|951036|SS 603703||||||23|2022-10-27|15/09/2022|0.02||189300000||2022-08-25|15/06/2022|0.04||200700000|
2023-02-19 09:20:47|08332|1010635|SS 603896|8.72B|8720000000|46.44|2,950,043|11.92%|25|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-19 09:20:53|08333|994571|SS 603520|7.17B|7170000000|20.91|9,626,504|-45.18%|26|2023-04-28|15/03/2023||-1.41||131430000|2023-04-26|15/12/2022||-0.9268||122240000
2023-02-19 09:20:56|08334|1052654|SS 603055|10.36B|10360000000|12.26|8,184,184|-17.16%|25|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||0.1||
2023-02-19 09:20:59|08335|997533|SS 603578||||||23|2022-10-27|15/09/2022|0.13||129300000||2022-08-30|15/06/2022|0.2||219500000|
2023-02-19 09:21:02|08336|955760|SS 603085||||||26|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-19 09:21:05|08337|1043305|SS 603500||||||23|2022-10-27|15/09/2022|0.07||148100000||2022-08-25|15/06/2022|0.09||123200000|
2023-02-19 09:21:10|08338|1010636|SS 603926||||||23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2023-02-19 09:21:13|08339|1024780|SS 603595|15.5B|15500000000|66.61|4,283,008|117.68%|25|2023-04-24|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:21:16|08340|996073|SS 603177|3.73B|3730000000|17.84|5,279,794|-9.99%|23|2022-10-28|15/09/2022|0.01||216700000||2022-08-29|15/06/2022|0.03||127500000|
2023-02-19 09:21:19|08341|942598|SS 603010||||||26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 09:21:23|08342|996074|SS 603186||||||25|2023-04-18|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 09:21:26|08343|953921|SS 603568|33.14B|33140000000|19.31|6,101,126|-20.33%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.3385||
2023-02-19 09:21:29|08344|942802|SS 600576||||||24|2022-10-28|15/09/2022|||45370000||2022-08-24|15/06/2022|||79820000|
2023-02-19 09:21:32|08345|994586|SS 603667||||||26|2023-04-28|15/12/2022||0.13|||2023-04-28|15/03/2023||||
2023-02-19 09:21:35|08346|996076|SS 603239|4.84B|4840000000|17.92|1,795,538|24.79%|25|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-19 09:21:39|08347|100737|SS 600596|18.24B|18240000000|15.92|13,324,238|-37%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 09:21:46|08348|994616|SS 603889||||||26|2023-04-27|15/03/2023|||||2023-04-14|15/12/2022||0.1||
2023-02-19 09:21:49|08349|1162080|SS 603867|6.82B|6820000000|37.10|3,881,896|45.1%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2023-02-19 09:21:52|08350|1088199|SS 603105||||||26|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 09:21:55|08351|100482|SS 600261|4.72B|4720000000|3.41|6,434,620|-16.42%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-19 09:21:58|08352|1162081|SS 603995||||||15|2022-10-28|15/09/2022|0.14||9390000000||2022-08-17|15/06/2022|0.51||12710000000|
2023-02-19 09:22:01|08353|1031314|SS 603388|2.88B|2880000000|8.82|6,292,464|-13.78%|23|2022-10-30|15/09/2022|0.02||104000000||2022-08-25|15/06/2022|0.08||145300000|
2023-02-19 09:22:07|08354|1162054|SS 603095|3.23B|3230000000|24.62|726,787|-7.34%|13|2022-10-27|15/09/2022|2.35||290100000||2022-08-18|15/06/2022|0.55||431500000|
2023-02-19 09:22:10|08355|100294|SS 600023|49.61B|49610000000|3.70|27,212,175|-0.54%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-19 09:22:13|08356|1024781|SS 603767|2.41B|2410000000|7.89|2,410,251|-6.41%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2023-02-19 09:22:18|08357|1081728|SS 603301|10.19B|10190000000|38.30|3,123,615|-5.99%|24|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 09:22:21|08358|994606|SS 603843||||||24|2022-10-27|15/09/2022|||555200000||2022-08-29|15/06/2022|0.04||620500000|
2023-02-19 09:22:24|08359|100370|SS 600121||||||26|2023-05-01|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-19 09:22:26|08360|101110|SS 601717||||||27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.28||
2023-02-19 09:22:29|08361|102948|SS 600066||||||27|2023-04-26|15/03/2023||||30195000000|2023-03-28|15/12/2022||0.0661||7480000000
2023-02-19 09:22:37|08362|996085|SS 603637||||||23|2022-10-27|15/09/2022|0.05||146300000||2022-08-18|15/06/2022|0.13||169600000|
2023-02-19 09:22:43|08363|1024791|SS 601878||||||23|2022-10-28|15/09/2022|0.1||4120000000||2022-08-22|15/06/2022|0.1||4330000000|
2023-02-19 09:22:46|08364|101014|SS 600986|7.43B|7430000000|5.62|33,182,711|-9.06%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-19 09:22:49|08365|102964|SS 601599|3.71B|3710000000|3.18|10,909,717|-9.14%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-19 09:22:52|08366|100655|SS 600489||||||27|2023-04-28|15/03/2023||0.08|||2023-04-27|15/12/2022||0.02||
2023-02-19 09:22:55|08367|100919|SS 600818||||||24|2022-10-27|15/09/2022|0.05||313400000||2022-08-17|15/06/2022|0.04||259100000|
2023-02-19 09:22:58|08368|101179|SS 900915||||||8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2023-02-19 09:23:01|08369|1056008|SS 603619||||||26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:23:03|08370|100397|SS 600163|10.6B|10600000000|5.54|11,571,755|-26.91%|25|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 09:23:08|08371|100526|SS 600313|11.54B|11540000000|10.62|46,914,676|97.4%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 09:23:11|08372|1162148|SS 600918|47.8B|47800000000|6.77|19,647,997|-22.72%|13|2022-10-28|15/09/2022|||2400000000||2022-08-26|15/06/2022|0.09||3160000000|
2023-02-19 09:23:14|08373|994574|SS 603559|1.74B|1740000000|11.84|6,270,105|4.96%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2023-02-19 09:23:17|08374|101101|SS 601636|29.04B|29040000000|10.86|36,858,963|-36.71%|26|2023-04-26|15/12/2022||0.06||3210000000|2023-04-19|15/03/2023||0.1||20096000000
2023-02-19 09:23:20|08375|100635|SS 600479||||||25|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 09:23:23|08376|100991|SS 600961||||||23|2022-10-27|15/09/2022|-0.06||3670000000||2022-08-18|15/06/2022|0.06||4440000000|
2023-02-19 09:23:26|08377|100623|SS 600458|8.57B|8570000000|10.63|12,223,418|-24.13%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:23:31|08378|101133|SS 601899|279.56B|279560000000|11.36|170,716,647|1.16%|27|2023-04-27|15/03/2023||0.2298||53350000000|2023-03-25|15/12/2022||0.1748||42440000000
2023-02-19 09:23:36|08379|1072212|SS 603709|1.45B|1450000000|18.03|893,207|7.13%|22|2022-10-28|15/09/2022|-0.12||157100000||2022-08-26|15/06/2022|0.02||162300000|
2023-02-19 09:23:40|08380|41398|JO ABGJ|160.19B|160190000000|19,333|2,285,529|11.47%|30|2023-03-13|15/12/2022||1279||46945000000|2022-11-30|15/09/2022||||
2023-02-19 09:23:43|08381|41384|JO ARIJ||||||15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2023-02-19 09:23:46|08382|41383|JO ANGJ||||||29|2023-05-12|15/03/2023||0.44|||2023-02-22|15/12/2022||0.52||
2023-02-19 09:23:51|08383|41386|JO APNJ||||||17|2023-03-07|15/12/2022||748.00|||2022-08-31|15/06/2022|14.32||38610000000|
2023-02-19 09:23:56|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2023-02-19 09:23:58|08385|41393|JO BVTJ||||||18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2023-02-19 09:24:02|08386|41367|LON BTIJ|1.52T|1520000000000|68,503|725,398|-2.51%|23|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-19 09:24:05|08387|50081|||||||0||
2023-02-19 09:24:08|08388|41379|JO DSYJ|97.22B|97220000000|14,545|1,155,726|-11.83%|18|2023-02-23|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2023-02-19 09:24:11|08389|41391|JO EXXJ|47.58B|47580000000|19,765|753,307|0.94%|31|2023-04-24|15/03/2023|||||2023-03-16|15/12/2022||3790||24599000000
2023-02-19 09:24:13|08390|41358|JO FSRJ|362.01B|362010000000|6,478|10,099,619|-2.45%|16|2023-03-02|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000
2023-02-19 09:24:16|08391|41399|JO GRTJ|47.54B|47540000000|1,401|8,732,057|-2.16%|17|2023-03-14|15/12/2022|||||2022-09-14|15/06/2022|1.25||6670000000|
2023-02-19 09:24:18|08392|41390|JO IMPJ||||||28|2023-03-02|15/12/2022||2428|||2022-10-28|15/09/2022||||
2023-02-19 09:24:21|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|2.25%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2023-02-19 09:24:24|08394|41370|LON INPJ||||||9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2023-02-19 09:24:27|08395|41359|JO INLJ|98.83B|98830000000|11,627|850,369|40.75%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2023-02-19 09:24:31|08396|41392|JO KIOJ|169.31B|169310000000|53,158|313,149|-19.73%|31|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||2977||38372000000
2023-02-19 09:24:34|08397|50185|JO LHCJ||||||18|2023-05-24|15/03/2023||44.00||14165000000|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000
2023-02-19 09:24:35|08398|41371|LON MNPJ|157B|157000000000|32,444|624,994|-18.49%|0||
2023-02-19 09:24:39|08399|41382|JO MTNJ||||||31|2023-04-27|15/03/2023|||||2023-03-13|15/12/2022||788.00||104018000000
2023-02-19 09:24:45|08400|1123065|JO MCGJ|55.86B|55860000000|13,033|894,459|2.44%|12|2023-06-07|15/03/2023|||||2022-11-10|15/09/2022|-0.6||28650000000|
2023-02-19 09:24:48|08401|41376|JO NPNJn|693.87B|693870000000|338,059|612,800|51.12%|16|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-19 09:24:51|08402|41360|JO NEDJ|111.59B|111590000000|23,086|1,339,431|7.5%|29|2023-03-07|15/12/2022||1379||30525000000|2022-10-31|15/09/2022||||
2023-02-19 09:24:54|08403|41373|LON OMUJ|56.23B|56230000000|1,159|10,500,100|-15.71%|18|2023-03-13|15/12/2022|||||2022-08-29|15/06/2022|1.16||43200000000|
2023-02-19 09:24:56|08404|50078|LU RNIJ||||||1|2015-11-16|15/09/2014|||||
2023-02-19 09:25:00|08405|41381|JO REMJ|76.95B|76950000000|13,728|948,089|-3.22%|15|2023-03-22|15/12/2022||624.00|||2022-09-20|15/06/2022|14.55||37760000000|
2023-02-19 09:25:03|08406|41365|JO CFRJ||||||30|2023-05-12|15/03/2023||4.62||79740000000|2023-01-18|15/12/2022|||99260000000|101520000000
2023-02-19 09:25:06|08407|41380|JO RMHJ||||||19|2023-06-22|15/06/2023|||||2022-12-19|15/12/2022||||
2023-02-19 09:25:10|08408|41361|JO SLMJ|118.89B|118890000000|5,804|5,726,365|-13.14%|19|2023-03-08|15/12/2022|||||2022-09-08|15/06/2022|2.55||37510000000|
2023-02-19 09:25:13|08409|41374|JO SOLJ|189.04B|189040000000|29,570|1,953,606|-10.19%|30|2023-02-21|15/12/2022||1770||112890000000|2022-10-20|15/09/2022||||
2023-02-19 09:25:16|08410|41363|JO SHPJ|122.89B|122890000000|22,677|1,258,871|-1.43%|19|2023-03-06|15/12/2022||564.00||87198000000|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000
2023-02-19 09:25:20|08411|41362|JO SBKJ|285.17B|285170000000|17,379|3,204,440|7.78%|20|2023-03-09|15/12/2022||1115||77955000000|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000
2023-02-19 09:25:23|08412|41388|JO TBSJ||||||27|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 09:25:25|08413|41394|JO VODJ|247.5B|247500000000|12,800|1,518,952|-14.13%|29|2023-05-15|15/03/2023||558.00||55956000000|2023-02-20|15/12/2022||||26745000000
2023-02-19 09:25:28|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
2023-02-19 09:25:31|08415|11719|TADAWUL 4001||||||34|2023-05-09|15/03/2023||1.24||2670000000|2023-02-09|15/12/2022||1.57||2350000000
2023-02-19 09:25:34|08416|997122|TADAWUL 4191||||||24|2023-02-20|15/12/2022|0.4||86290000||2022-11-06|15/09/2022|0.64||101800000|
2023-02-19 09:25:39|08417|11711|TADAWUL 3010|3.53B|3530000000|35.30|152,576|-11.03%|34|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||245000000
2023-02-19 09:25:47|08418|11705|TADAWUL 2330||||||35|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||0.2253||663790000
2023-02-19 09:25:53|08419|11629|TADAWUL 8160||||||23|2022-11-03|15/09/2022|0.09||121300000||2022-08-25|15/06/2022|0.13||99040000|
2023-02-19 09:25:58|08420|11641|TADAWUL 8280|544M|544000000|13.60|130,580|-39.23%|23|2022-11-10|15/09/2022|-0.69||57100000||2022-08-25|15/06/2022|-0.02||49270000|
2023-02-19 09:26:00|08421|962550|TADAWUL 4320||||||23|2022-11-08|15/09/2022|0.19||53270000||2022-08-14|15/06/2022|0.17||54090000|
2023-02-19 09:26:03|08422|1025124|TADAWUL 4012|1.47B|1470000000|36.85|80,848|-23.13%|23|2022-10-25|15/09/2022|0.09||65430000||2022-07-28|15/06/2022|0.63||156600000|
2023-02-19 09:26:07|08423|11731|TADAWUL 4130||||||21|2022-11-15|15/09/2022|-0.02||2800000||2022-08-09|15/06/2022|-0.01||2620000|
2023-02-19 09:26:11|08424|11630|TADAWUL 8170|742.5M|742500000|16.50|50,814|-5.15%|23|2022-11-11|15/09/2022|0.56||296800000||2022-08-17|15/06/2022|-0.06||253800000|
2023-02-19 09:26:14|08425|11650|TADAWUL 6020|763.5M|763500000|25.70|408,950|7.26%|23|2022-11-18|15/09/2022|||2920000||2022-08-31|15/06/2022|-0.01||2710000|
2023-02-19 09:26:17|08426|940928|TADAWUL 4007||||||27|2023-05-04|15/03/2023|||||2023-03-13|15/12/2022||||289000000
2023-02-19 09:26:22|08427|103950|TADAWUL 1820|727.02M|727020000|23.06|317,086|-38.07%|29|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 09:26:25|08428|1025125|TADAWUL 3008|584.32M|584320000|51.70|96,331|-25.82%|22|2022-10-28|15/09/2022|0.14||32560000||2022-08-17|15/06/2022|-0.31||20730000|
2023-02-19 09:26:28|08429|1053058|TADAWUL 4334|530.85M|530850000|8.65|125,526|-7.39%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2023-02-19 09:26:30|08430|1062590|TADAWUL 4337||||||3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2023-02-19 09:26:34|08431|1129465|TADAWUL 7200||||||19|2023-04-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 09:26:37|08432|997124|TADAWUL 4141|438M|438000000|73.00|39,743|-31.05%|23|2022-11-10|15/09/2022|0.08||29560000||2022-08-28|15/06/2022|0.6||34460000|
2023-02-19 09:26:41|08433|11665|TADAWUL 1120|303.6B|303600000000|75.80|3,859,309|-23.13%|39|2023-05-02|15/03/2023||1.12||7336000000|2023-01-30|15/12/2022|1.09|1.07|7210000000|7270000000
2023-02-19 09:26:43|08434|1090528|TADAWUL 4340|1.57B|1570000000|9.69|125,499|-13.63%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2023-02-19 09:26:48|08435|980213|TADAWUL 1304||||||25|2023-02-02|15/12/2022|-0.82||461800000|394000000|2022-12-12|15/09/2022|-1.9||315200000|
2023-02-19 09:26:52|08436|11704|TADAWUL 2320|959.2M|959200000|22.50|81,887|-27.28%|26|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:26:55|08437|11706|TADAWUL 2340|1.4B|1400000000|17.20|262,748|-36.71%|23|2022-11-13|15/09/2022|-0.19||142600000||2022-08-30|15/06/2022|-0.04||168200000|
2023-02-19 09:26:57|08438|1057695|TADAWUL 4338|1.36B|1360000000|9.89|68,419|-19.39%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2023-02-19 09:27:00|08439|11666|TADAWUL 1140|40.9B|40900000000|40.90|806,455|-8.62%|39|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|0.54||1330000000|1340000000
2023-02-19 09:27:04|08440|11738|TADAWUL 4200||||||32|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022|0.96||3330000000|3420000000
2023-02-19 09:27:06|08441|11742|TADAWUL 4240||||||26|2023-02-20|15/12/2022||0.04||1440000000|2022-11-15|15/09/2022|-0.03|0.08|1370000000|1370000000
2023-02-19 09:27:09|08442|11667|TADAWUL 1150|59.2B|59200000000|29.60|4,181,379|-6.88%|30|2023-04-26|15/03/2023|||||2023-02-02|15/12/2022|0.49|0.49|2210000000|2210000000
2023-02-19 09:27:15|08443|40411|TADAWUL 8312|446.4M|446400000|14.88|375,844|-48.42%|23|2022-11-11|15/09/2022|0.11||57380000||2022-08-23|15/06/2022|0.02||56870000|
2023-02-19 09:27:17|08444|996548|TADAWUL 4331|191.4M|191400000|16.22|82,507|-27.44%|8|2022-08-25|15/06/2022|0.23||3120000||2022-08-25|15/06/2021|0.22||2530000|
2023-02-19 09:27:20|08445|48638|TADAWUL 8012||||||25|2023-05-18|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:27:23|08446|11654|TADAWUL 6070||||||32|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:27:25|08447|1141641|TADAWUL 4348|998.34M|998340000|7.08|165,884|-20.89%|5|2022-09-08|15/06/2022|0.27||59590000||2022-09-08|15/06/2021|-0.17||54650000|
2023-02-19 09:27:28|08448|11747|TADAWUL 4290||||||27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:27:30|08449|1171243|TADAWUL 2081||||||12|2022-11-07|15/09/2022|1.13||193500000|218000000|2022-08-18|15/06/2022|1.05||184400000|218000000
2023-02-19 09:27:33|08450|11617|TADAWUL 8040||||||25|2023-05-17|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-19 09:27:38|08451|11628|TADAWUL 8150|335.23M|335230000|11.56|119,376|-41.23%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2023-02-19 09:27:41|08452|11645|TADAWUL 2280|55.3B|55300000000|55.30|226,623|6.36%|39|2023-04-03|15/03/2023||0.54||4730000000|2023-01-23|15/12/2022|0.355|0.35|4840000000|4840000000
2023-02-19 09:27:44|08453|11636|TADAWUL 8230||||||25|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||717000000
2023-02-19 09:27:47|08454|11671|TADAWUL 1213||||||23|2022-11-13|15/09/2022|-0.16||61870000||2022-08-07|15/06/2022|0.51||69590000|
2023-02-19 09:27:53|08455|11691|TADAWUL 2170||||||28|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:27:55|08456|19027|TADAWUL 8310|440.32M|440320000|10.14|825,365|-47.45%|23|2022-11-15|15/09/2022|-0.13||52300000||2022-08-24|15/06/2022|-0.14||69550000|
2023-02-19 09:27:58|08457|11690|TADAWUL 2160|392.04M|392040000|39.65|305,332|-36.75%|31|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022|0.95||144200000|
2023-02-19 09:28:02|08458|1163395|TADAWUL 1182||||||13|2022-10-27|15/09/2022|0.28||82230000||2022-08-04|15/06/2022|0.32||69820000|
2023-02-19 09:28:04|08459|11646|TADAWUL 4061||||||23|2022-11-21|15/09/2022|0.38||10610000||2022-10-02|15/06/2022|-0.12||3970000|
2023-02-19 09:28:08|08460|11694|TADAWUL 2200|399M|399000000|39.90|133,672|-42.54%|28|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:28:11|08461|997127|TADAWUL 7201||||||23|2022-11-10|15/09/2022|-0.21||9910000||2022-08-17|15/06/2022|-0.19||8380000|
2023-02-19 09:28:16|08462|1131253|TADAWUL 4321|9.46B|9460000000|19.84|415,570|-11.7%|19|2023-05-31|15/03/2023||0.36||572830000|2023-03-01|15/12/2022||0.36||580990000
2023-02-19 09:28:18|08463|1177730|TADAWUL 7202|28.51B|28510000000|240.00|188,615|17.42%|11|2023-04-18|15/03/2023|||||2023-02-16|15/12/2022|2.15|1.99|2490000000|2370000000
2023-02-19 09:28:21|08464|11620|TADAWUL 8070||||||25|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:28:24|08465|11733|TADAWUL 4150|3.43B|3430000000|19.32|302,605|-26.36%|30|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:28:27|08466|11663|TADAWUL 1080||||||39|2023-04-24|15/03/2023||0.52||1730000000|2023-02-14|15/12/2022|0.57|0.57|1880000000|1880000000
2023-02-19 09:28:30|08467|11727|TADAWUL 4080||||||23|2022-11-08|15/09/2022|-0.43||432300000||2022-08-29|15/06/2022|-0.16||420800000|
2023-02-19 09:28:33|08468|19029|TADAWUL 1301||||||25|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:28:36|08469|11670|TADAWUL 1212|4.44B|4440000000|55.50|73,978|36.14%|25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:28:38|08470|1142328|TADAWUL 4292||||||16|2023-02-27|15/01/2023||||174000000|2022-12-14|15/10/2022|0.5||172000000|
2023-02-19 09:28:41|08471|11626|TADAWUL 8130||||||19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2023-02-19 09:28:44|08472|11753|TADAWUL 7040||||||24|2023-02-13|15/12/2022|0.89||164000000||2022-11-03|15/09/2022|0.74||148000000|
2023-02-19 09:28:52|08473|11638|TADAWUL 8250|1.43B|1430000000|28.50|117,727|-15.63%|25|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||355000000
2023-02-19 09:28:55|08474|11688|TADAWUL 2140|1.18B|1180000000|14.60|243,007|-32.44%|23|2022-11-11|15/09/2022|-0.21||68130000||2022-08-25|15/06/2022|-0.15||65860000|
2023-02-19 09:29:03|08475|997125|TADAWUL 4051|615.6M|615600000|60.80|118,889|-43.45%|23|2022-11-15|15/09/2022|0.4||63210000||2022-08-10|15/06/2022|0.45||58450000|
2023-02-19 09:29:08|08476|11723|TADAWUL 4030||||||32|2023-04-17|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-19 09:29:11|08477|11730|TADAWUL 4110|1.41B|1410000000|23.52|188,099|6.37%|23|2022-11-11|15/09/2022|-0.2||105400000||2022-08-28|15/06/2022|-0.23||100400000|
2023-02-19 09:29:15|08478|103949|TADAWUL 1302|1.73B|1730000000|28.95|305,591|-20.27%|25|2023-05-02|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 09:29:18|08479|11668|TADAWUL 1210||||||23|2022-11-15|15/09/2022|0.65||172700000||2022-08-18|15/06/2022|0.47||160600000|
2023-02-19 09:29:21|08480|1167201|TADAWUL 4161||||||16|2023-05-22|15/03/2023||0.07||1300000000|2023-03-28|15/12/2022||-0.1||1150000000
2023-02-19 09:29:24|08481|11658|TADAWUL 1020|15.02B|15020000000|18.34|2,642,710|-30.3%|35|2023-05-10|15/03/2023|||||2023-02-02|15/12/2022|0.25||861000000|861000000
2023-02-19 09:29:27|08482|1141640|TADAWUL 4347|1.5B|1500000000|9.21|125,841|-7.71%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2023-02-19 09:29:30|08483|11661|TADAWUL 1050||||||35|2023-04-12|15/03/2023|||||2023-02-12|15/12/2022|0.84|0.84|2260000000|2280000000
2023-02-19 09:29:33|08484|11744|TADAWUL 4260|3.84B|3840000000|54.00|263,818|0.38%|28|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022||||284000000
2023-02-19 09:29:37|08485|11634|TADAWUL 8210||||||27|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||3405000000
2023-02-19 09:29:40|08486|11640|TADAWUL 8270||||||25|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||78000000
2023-02-19 09:29:43|08487|40966|TADAWUL 4005||||||27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||0.9542||243620000
2023-02-19 09:29:49|08488|40409|TADAWUL 6004||||||31|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022||||427000000
2023-02-19 09:29:52|08489|11675|TADAWUL 2001||||||28|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||215000000
2023-02-19 09:29:57|08490|11637|TADAWUL 8240||||||25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:30:00|08491|40408|TADAWUL 3003|2.83B|2830000000|20.20|155,104|-5.77%|31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||||120000000
2023-02-19 09:30:03|08492|40965|TADAWUL 4004|12.8B|12800000000|142.00|204,979|72.87%|32|2023-04-24|15/03/2023||0.88||639870000|2023-03-21|15/12/2022||0.67||594510000
2023-02-19 09:30:07|08493|11748|TADAWUL 4300||||||39|2023-05-16|15/03/2023||0.34||1720000000|2023-02-20|15/12/2022||0.15||799550000
2023-02-19 09:30:09|08494|1073180|TADAWUL 4339|1.06B|1060000000|9.90|178,588|-22%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2023-02-19 09:30:11|08495|1159097|TADAWUL 4013||||||17|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022||1.19||2150000000
2023-02-19 09:30:15|08496|11721|TADAWUL 4010|2.23B|2230000000|22.30|221,452|-32.21%|25|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:30:20|08497|943613|TADAWUL 1303|1.23B|1230000000|27.55|117,878|-0.71%|23|2022-11-07|15/09/2022|0.53||245300000||2022-08-29|15/06/2022|0.41||226900000|
2023-02-19 09:30:23|08498|11740|TADAWUL 4220|8.92B|8920000000|7.87|958,713|-36.15%|33|2023-05-11|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 09:30:29|08499|40410|TADAWUL 8311|229.31M|229310000|9.96|1,218,694|-68.23%|23|2022-11-10|15/09/2022|-0.67||58020000||2022-08-25|15/06/2022|0.2||57540000|
2023-02-19 09:30:32|08500|11717|TADAWUL 3080||||||32|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||173000000
2023-02-19 09:30:36|08501|11751|TADAWUL 7020||||||39|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022||0.4302||4050000000
2023-02-19 09:30:40|08502|19031|TADAWUL 4003||||||36|2023-05-02|15/03/2023||1.33||1470000000|2023-02-14|15/12/2022|1.24|1.24|1510000000|1510000000
2023-02-19 09:30:46|08503|11692|TADAWUL 2180|420.9M|420900000|36.60|143,210|-37.94%|22|2022-11-07|15/09/2022|0.2||62510000||2022-08-30|15/06/2022|0.08||71280000|
2023-02-19 09:30:49|08504|11736|TADAWUL 4180|836M|836000000|30.40|235,986|-33.04%|23|2022-11-16|15/09/2022|-0.76||7980000||2022-08-30|15/06/2022|0.48||12820000|
2023-02-19 09:30:52|08505|11683|TADAWUL 2080|4.12B|4120000000|54.90|224,209|1.5%|30|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 09:30:59|08506|11639|TADAWUL 8260||||||23|2022-11-13|15/09/2022|-0.33||62420000||2022-08-25|15/06/2022|-0.36||69960000|
2023-02-19 09:31:02|08507|11625|TADAWUL 8120|421.32M|421320000|9.18|256,369|-31.62%|23|2022-11-11|15/09/2022|0.08||107200000||2022-08-29|15/06/2022|0.05||106500000|
2023-02-19 09:31:05|08508|11647|TADAWUL 6001||||||28|2023-05-09|15/03/2023|||||2023-02-27|15/12/2022||||323000000
2023-02-19 09:31:11|08509|19032|TADAWUL 3001|1.11B|1110000000|11.52|217,081|-13.62%|26|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:31:15|08510|11648|TADAWUL 6002||||||39|2023-04-24|15/03/2023||0.35||320460000|2023-03-13|15/12/2022||0.46||312490000
2023-02-19 09:31:18|08511|1178933|TADAWUL 2082||||||10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|2022-08-10|15/06/2022|0.53||1290000000|1418000000
2023-02-19 09:31:21|08512|11743|TADAWUL 4250||||||38|2023-05-10|15/01/2023|||||2022-12-28|15/10/2022||||
2023-02-19 09:31:26|08513|1010626|TADAWUL 4332|442.2M|442200000|6.70|83,177|-16.4%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2023-02-19 09:31:29|08514|1127827|TADAWUL 4342|2.31B|2310000000|12.22|129,611|-21.05%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2023-02-19 09:31:32|08515|11737|TADAWUL 4190|17.33B|17330000000|144.80|123,281|-30.77%|34|2023-05-09|15/03/2023||2.7||2490000000|2023-01-31|15/12/2022|2.24|2.23|2580000000|2580000000
2023-02-19 09:31:35|08516|11656|TADAWUL 6090|666M|666000000|13.32|276,978|-31.64%|23|2022-11-15|15/09/2022|-0.02||13240000||2022-08-25|15/06/2022|0.49||17840000|
2023-02-19 09:31:39|08517|19023|TADAWUL 3091||||||31|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||64000000
2023-02-19 09:31:41|08518|19030|TADAWUL 4310||||||23|2022-11-16|15/09/2022|0.01||10150000||2022-08-28|15/06/2022|-0.03||13690000|
2023-02-19 09:31:44|08519|11746|TADAWUL 4280||||||34|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:31:48|08520|985835|TADAWUL 4011|746.48M|746480000|13.02|326,403|-37.33%|25|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 09:31:51|08521|1097263|TADAWUL 1830|4.74B|4740000000|90.50|231,151|-31.45%|24|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||300000000
2023-02-19 09:31:53|08522|11669|TADAWUL 1211||||||39|2023-05-04|15/03/2023|||||2023-02-14|15/12/2022|0.8464|0.8464|9040000000|9040000000
2023-02-19 09:31:56|08523|11696|TADAWUL 2220||||||23|2022-11-10|15/09/2022|-0.27||58160000||2022-08-21|15/06/2022|-0.23||54520000|
2023-02-19 09:32:00|08524|11615|TADAWUL 8020||||||25|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||295000000
2023-02-19 09:32:03|08525|11729|TADAWUL 4100|10.75B|10750000000|65.40|57,822|-19.81%|31|2023-01-09|15/09/2022|0.35||132500000||2022-08-18|15/05/2022|0.45||145800000|
2023-02-19 09:32:06|08526|11616|TADAWUL 8030|912.45M|912450000|8.70|346,877|-53.62%|27|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 09:32:09|08527|1141642|TADAWUL 4346||||||7|2022-09-26|15/06/2022|0.21||31790000||2022-09-26|15/12/2021|-0.44||28680000|
2023-02-19 09:32:12|08528|11709|TADAWUL 2370||||||23|2022-11-16|15/09/2022|0.01||200600000||2022-08-24|15/06/2022|-0.3||198200000|
2023-02-19 09:32:15|08529|969107|TADAWUL 4009||||||25|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.15||533000000
2023-02-19 09:32:17|08530|953109|TADAWUL 1202|2.14B|2140000000|31.90|702,122|-23.54%|23|2022-11-08|15/09/2022|1.08||303500000||2022-08-16|15/06/2022|1.97||346900000|
2023-02-19 09:32:21|08531|11720|TADAWUL 4002||||||34|2023-05-11|15/03/2023||1.91||735640000|2023-02-20|15/12/2022||1.51||607210000
2023-02-19 09:32:24|08532|1054997|TADAWUL 4336|520.35M|520350000|7.64|121,500|-22.15%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2023-02-19 09:32:26|08533|1054998|TADAWUL 4335||||||9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2023-02-19 09:32:36|08534|11649|TADAWUL 6010|2.44B|2440000000|24.02|181,258|-24.44%|31|2023-05-11|15/03/2023|||||2023-03-27|15/12/2022||||609000000
2023-02-19 09:32:39|08535|40407|TADAWUL 3002|2.19B|2190000000|12.88|321,483|-28.24%|29|2023-05-08|15/03/2023|||||2023-02-22|15/12/2022||||134000000
2023-02-19 09:32:42|08536|11695|TADAWUL 2210||||||23|2022-11-16|15/09/2022|-0.23||132300000||2022-08-03|15/06/2022|1.13||154900000|
2023-02-19 09:32:45|08537|942783|TADAWUL 1180||||||27|2023-04-03|15/03/2023||1.12||9020000000|2023-02-01|15/12/2022|1.03|0.99|7980000000|8260000000
2023-02-19 09:32:48|08538|1116144|TADAWUL 4291||||||18|2023-04-06|15/02/2023||||117000000|2023-01-05|15/11/2022|0.6||108000000|93000000
2023-02-19 09:32:53|08539|11684|TADAWUL 2090||||||23|2022-11-17|15/09/2022|0.02||12450000||2022-08-29|15/06/2022|0.05||17650000|
2023-02-19 09:32:56|08540|48637|TADAWUL 3004|2.01B|2010000000|11.16|210,696|-14.7%|30|2023-05-11|15/03/2023|||||2023-03-27|15/12/2022||||187000000
2023-02-19 09:32:59|08541|11710|TADAWUL 2380||||||33|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:33:04|08542|11676|TADAWUL 2002||||||31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2023-02-19 09:33:07|08543|11714|TADAWUL 3040||||||33|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||0.46||191330000
2023-02-19 09:33:09|08544|997128|TADAWUL 6012|378.46M|378460000|23.94|192,850|-45.23%|23|2022-11-10|15/09/2022|0.06||43650000||2022-08-28|15/06/2022|-0.51||43050000|
2023-02-19 09:33:12|08545|11741|TADAWUL 4230|795.16M|795160000|26.30|163,353|-40.21%|27|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:33:15|08546|11657|TADAWUL 1010||||||39|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022|0.59|0.59|3690000000|3630000000
2023-02-19 09:33:18|08547|994496|TADAWUL 4330||||||11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2023-02-19 09:33:21|08548|11662|TADAWUL 1060|71.3B|71300000000|34.70|969,145|-11.88%|39|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022|0.69|0.67|4390000000|2750000000
2023-02-19 09:33:24|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-59.51%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2023-02-19 09:33:28|08550|11677|TADAWUL 2010||||||39|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||0.6623||42810000000
2023-02-19 09:33:32|08551|11678|TADAWUL 2020||||||38|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||4.22||4000000000
2023-02-19 09:33:35|08552|11644|TADAWUL 2270||||||27|2023-04-26|15/03/2023||||639000000|2023-02-20|15/12/2022|2.45||654000000|493800000
2023-02-19 09:33:38|08553|997126|TADAWUL 1832|587.12M|587120000|33.60|290,753|-57.94%|20|2022-11-16|15/09/2022|-0.15||33560000||2022-08-25|15/06/2022|-0.06||16480000|
2023-02-19 09:33:41|08554|11631|TADAWUL 8180||||||23|2022-11-16|15/09/2022|-0.67||107300000||2022-11-09|15/06/2022|-2.59||111400000|
2023-02-19 09:33:44|08555|11703|TADAWUL 2310|26.25B|26250000000|36.10|2,067,085|-15.89%|39|2023-04-26|15/03/2023|||||2023-03-09|15/12/2022||0.7242||2570000000
2023-02-19 09:33:47|08556|11659|TADAWUL 1030||||||34|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||933000000
2023-02-19 09:33:50|08557|11686|TADAWUL 2120|1.45B|1450000000|24.18|835,645|-43.42%|23|2022-11-11|15/09/2022|0.44||25970000||2022-08-25|15/06/2022|0.55||31090000|
2023-02-19 09:33:52|08558|11623|TADAWUL 8100|358.8M|358800000|11.96|134,048|-45.11%|23|2022-11-15|15/09/2022|-0.88||181400000||2022-08-30|15/06/2022|-1.02||169600000|
2023-02-19 09:33:55|08559|11618|TADAWUL 8050||||||25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:33:58|08560|11724|TADAWUL 4040|2.21B|2210000000|17.72|439,691|-22.29%|23|2022-11-08|15/09/2022|0.03||353000000||2022-08-23|15/06/2022|0.02||310400000|
2023-02-19 09:34:00|08561|11679|TADAWUL 2030|1.23B|1230000000|81.60|250,212|-40.26%|23|2022-12-08|15/09/2022|-0.21||-398300||2022-08-25|15/06/2022|1.4||22490000|
2023-02-19 09:34:03|08562|11725|TADAWUL 4050||||||24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.39||2400000000|2400000000
2023-02-19 09:34:05|08563|1153650|TADAWUL 2222|7.27T|7270000000000|32.90|4,839,180|-3.7%|19|2023-05-16|15/03/2023||0.6986||480940000000|2023-03-12|15/12/2022||0.664||490710000000
2023-02-19 09:34:08|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-44.14%|30|2023-04-03|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 09:34:12|08565|11713|TADAWUL 3030||||||34|2023-04-26|15/03/2023|||||2023-02-28|15/12/2022||||375000000
2023-02-19 09:34:15|08566|11680|TADAWUL 2040|2.38B|2380000000|29.90|581,218|-43.33%|34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||383900000
2023-02-19 09:34:19|08567|11697|TADAWUL 2230|2.32B|2320000000|27.55|80,856|-18.68%|31|2022-11-08|15/09/2022|0.12||760500000||2022-08-16|15/06/2022|0.16||956700000|
2023-02-19 09:34:23|08568|953110|TADAWUL 4008|1.03B|1030000000|28.50|74,709|-41.05%|27|2023-05-10|15/03/2023|||||2023-03-13|15/12/2022||||378000000
2023-02-19 09:34:26|08569|11749|TADAWUL 5110||||||37|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.25||15500000000
2023-02-19 09:34:29|08570|954945|TADAWUL 4031|4.02B|4020000000|21.36|325,938|-37.79%|27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:34:32|08571|11707|TADAWUL 2350||||||39|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||0.0322||2660000000
2023-02-19 09:34:35|08572|103952|TADAWUL 4006||||||25|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||443000000
2023-02-19 09:34:40|08573|11633|TADAWUL 8200||||||25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:34:43|08574|11642|TADAWUL 2050|15.09B|15090000000|28.30|239,727|-13.64%|39|2023-05-11|15/03/2023||0.18||7210000000|2023-03-27|15/12/2022||0.15||7620000000
2023-02-19 09:34:46|08575|1097260|TADAWUL 4344||||||6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2023-02-19 09:34:51|08576|40406|TADAWUL 1810||||||31|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:34:54|08577|11652|TADAWUL 6050|1.11B|1110000000|27.85|375,896|-41.48%|23|2022-11-17|15/09/2022|-0.66||9810000||2022-08-30|15/06/2022|-0.2||12280000|
2023-02-19 09:34:57|08578|11672|TADAWUL 1214|916.43M|916430000|18.94|413,780|-33.52%|34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||286000000
2023-02-19 09:35:00|08579|11653|TADAWUL 6060|444M|444000000|59.20|140,149|-42.87%|23|2022-11-16|15/09/2022|-0.1||||2022-08-28|15/06/2022|-0.05|||
2023-02-19 09:35:06|08580|11687|TADAWUL 2130|448.8M|448800000|11.22|228,526|-42.46%|23|2022-11-13|15/09/2022|-0.19||38400000||2022-08-21|15/06/2022|-0.16||41400000|
2023-02-19 09:35:09|08581|11732|TADAWUL 4140||||||23|2022-11-14|15/09/2022|-0.26||75010||2022-08-24|15/06/2022|-0.68||42750|
2023-02-19 09:35:16|08582|11699|TADAWUL 2250||||||34|2023-05-01|15/03/2023|||||2023-02-01|15/12/2022|0.04|0.04|0.00|0.00
2023-02-19 09:35:19|08583|11693|TADAWUL 2190||||||25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:35:24|08584|11715|TADAWUL 3050||||||34|2023-05-08|15/03/2023|||||2023-02-20|15/12/2022||||336000000
2023-02-19 09:35:28|08585|11682|TADAWUL 2070||||||33|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||430000000
2023-02-19 09:35:31|08586|11702|TADAWUL 2300|872.83M|872830000|25.90|245,502|-19.53%|25|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 09:35:34|08587|11745|TADAWUL 4270|1.03B|1030000000|17.10|387,433|-23.54%|23|2022-11-07|15/09/2022|-0.06||261100000||2022-08-18|15/06/2022|0.02||270200000|
2023-02-19 09:35:37|08588|11722|TADAWUL 4020|4.72B|4720000000|12.58|495,514|-33.83%|30|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:35:40|08589|11739|TADAWUL 4210|15.44B|15440000000|193.00|38,520|-18.76%|23|2022-11-10|15/09/2022|3.08||1000000000||2022-08-23|15/06/2022|2.11||907200000|
2023-02-19 09:35:44|08590|11674|TADAWUL 1320||||||28|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-19 09:35:46|08591|11750|TADAWUL 7010|180.9B|180900000000|36.30|2,772,439|-21.85%|39|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.5786||17070000000
2023-02-19 09:35:49|08592|11708|TADAWUL 2360||||||23|2022-11-01|15/09/2022|-0.07||20100000||2022-08-18|15/06/2022|-0.7||12750000|
2023-02-19 09:35:51|08593|1141643|TADAWUL 4345|591.18M|591180000|5.00|252,782|-28.63%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2023-02-19 09:35:54|08594|11651|TADAWUL 6040||||||23|2022-11-13|15/09/2022|0.13||52390000||2022-08-31|15/06/2022|-0.46||25250000|
2023-02-19 09:35:58|08595|11728|TADAWUL 4090|4.23B|4230000000|26.50|207,534|-22.43%|33|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 09:36:03|08596|40405|TADAWUL 1201|890.15M|890150000|9.37|202,645|-47.33%|25|2023-05-10|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 09:36:05|08597|1011863|TADAWUL 4333|564.06M|564060000|11.06|51,599|-8.47%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2023-02-19 09:36:08|08598|1176205|TADAWUL 2281|2.4B|2400000000|120.80|118,633|46.16%|10|2023-04-20|15/03/2023|||||2023-02-12|15/12/2022|||573000000|573000000
2023-02-19 09:36:11|08599|11726|TADAWUL 4070|421M|421000000|84.20|318,232|-48.07%|23|2022-11-16|15/09/2022|-0.36||30480000||2022-08-28|15/06/2022|-1.43||23040000|
2023-02-19 09:36:14|08600|11681|TADAWUL 2060||||||39|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||0.16||821500000
2023-02-19 09:36:17|08601|11614|TADAWUL 8010|11.35B|11350000000|91.00|181,390|10.66%|34|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||2791000000
2023-02-19 09:36:20|08602|11718|TADAWUL 3090|1.34B|1340000000|14.92|117,874|-15.65%|31|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||79000000
2023-02-19 09:36:23|08603|11735|TADAWUL 4170|874.29M|874290000|15.10|4,163,438|-53.74%|23|2022-11-16|15/09/2022|-0.04||2570000||2022-08-25|15/06/2022|0.01||2480000|
2023-02-19 09:36:26|08604|1172117|TADAWUL 4261|3.23B|3230000000|75.10|99,458|27.72%|12|2023-05-01|15/03/2023|||||2023-03-20|15/12/2022||||258000000
2023-02-19 09:36:28|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|||
2023-02-19 09:36:31|08606|11632|TADAWUL 8190||||||23|2022-11-13|15/09/2022|-0.05||90400000||2022-08-31|15/06/2022|-0.52||77230000|
2023-02-19 09:36:34|08607|103951|TADAWUL 3005||||||25|2023-05-09|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-19 09:36:36|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|
2023-02-19 09:36:39|08609|11643|TADAWUL 2100|695.69M|695690000|30.10|351,492|-44.83%|23|2022-11-09|15/09/2022|0.3||28880000||2022-08-21|15/06/2022|0.25||33000000|
2023-02-19 09:36:43|08610|11619|TADAWUL 8060||||||23|2022-11-09|15/09/2022|-0.27||370800000|347000000|2022-08-16|15/06/2022|0.04||353500000|323000000
2023-02-19 09:36:46|08611|19025|TADAWUL 8300||||||23|2022-11-09|15/09/2022|0.18||134100000||2022-08-22|15/06/2022|-0.35||136800000|
2023-02-19 09:36:48|08612|11701|TADAWUL 2290||||||35|2023-04-10|15/03/2023|||||2023-02-20|15/12/2022|-0.17|-0.0277|1400000000|1500000000
2023-02-19 09:36:52|08613|11716|TADAWUL 3060|5.62B|5620000000|35.75|140,518|-7%|34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||262000000
2023-02-19 09:36:55|08614|11712|TADAWUL 3020|5.95B|5950000000|29.40|178,491|12.88%|34|2023-04-18|15/03/2023|||||2023-02-15|15/12/2022|0.66|0.54|338400000|297000000
2023-02-19 09:36:58|08615|1050725|TADAWUL 3007|760.5M|760500000|33.90|114,956|-43.79%|23|2022-11-01|15/09/2022|0.02||171500000||2022-08-03|15/06/2022|0.18||184300000|
2023-02-19 09:37:01|08616|11752|TADAWUL 7030|9.26B|9260000000|10.32|1,599,315|-26.15%|35|2023-04-18|15/03/2023|||||2023-02-20|15/12/2022||0.1309||2340000000
2023-02-19 09:37:04|08617|11698|TADAWUL 2240|966M|966000000|16.10|191,578|-43.99%|30|2023-05-10|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 09:37:06|08618|11689|TADAWUL 2150||||||25|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-19 09:37:09|08619|9179|SGX STEL||||||39|2023-05-18|15/03/2023||0.039||3450000000|2023-02-16|15/12/2022|0.032|0.0362|3710000000|3710000000
2023-02-19 09:37:12|08620|9184|SGX TBEV|16.45B|16450000000|0.655|23,083,059|-7.75%|37|2023-05-12|15/03/2023||0.2714|||2023-02-10|15/12/2022|0.4616|0.4616|80950000000|80900000000
2023-02-19 09:37:15|08621|9098|SGX GENS|12.31B|12310000000|1.020|30,093,984|29.11%|39|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||0.0105||581460000
2023-02-19 09:37:18|08622|8968|SGX CMLT||||||39|2023-04-21|15/03/2023||0.0291||265040000|2023-02-01|15/12/2022|0.05|0.0285|380000000|380000000
2023-02-19 09:37:21|08623|8969|SGX DBSM|89.61B|89610000000|35.02|3,725,579|-3.92%|39|2023-05-02|15/03/2023||0.9653||5060000000|2023-02-13|15/12/2022|3.58|0.8587|4590000000|4570000000
2023-02-19 09:37:24|08624|8959|SGX CTDM||||||39|2023-05-17|15/03/2023|||||2023-02-16|15/12/2022||-17.00||1454000000
2023-02-19 09:37:28|08625|8966|SGX OCBC||||||28|2023-05-11|15/03/2023||0.3942||3580000000|2023-02-24|15/12/2022||0.3825||3330000000
2023-02-19 09:37:30|08626|942528|SGX CAPD||||||34|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022|0.08|8.00|686100000|626400000
2023-02-19 09:37:33|08627|8963|SGX CMDG|2.58B|2580000000|1.190|7,772,421|-19.37%|36|2023-02-20|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||969630000
2023-02-19 09:37:36|08628|8962|SGX WLIL||||||36|2023-05-12|15/03/2023||0.0519||14280000000|2023-02-21|15/12/2022||0.0731||14490000000
2023-02-19 09:37:40|08629|8979|SGX STEG||||||37|2023-05-17|15/03/2023|||||2023-02-24|15/12/2022||0.0523||2350000000
2023-02-19 09:37:42|08630|8960|SGX SCIL||||||39|2023-05-17|15/03/2023||0.09||1260000000|2023-02-21|15/12/2022||0.13||1630000000
2023-02-19 09:37:45|08631|8955|SGX KPLM||||||40|2023-04-20|15/03/2023||0.1108||1530000000|2023-02-02|15/12/2022|0.23|0.1909|2320000000|2320000000
2023-02-19 09:37:48|08632|991280|SGX KEPE|3.41B|3410000000|1.990|5,430,495|-7.87%|27|2023-04-20|15/03/2023|||||2023-01-31|15/12/2022|0.08||141800000|
2023-02-19 09:37:50|08633|9196|SGX UOBH|51.71B|51710000000|30.98|3,404,914|-4.88%|27|2023-04-27|15/03/2023||0.8415||3510000000|2023-02-23|15/12/2022||0.7569||3340000000
2023-02-19 09:37:53|08634|9207|SGX YAZG||||||31|2023-04-27|15/03/2023||0.0798||3750000000|2023-03-02|15/12/2022||0.1269||4940000000
2023-02-19 09:37:56|08635|942530|SGX UTOS|5.71B|5710000000|6.77|880,273|-7.26%|31|2023-05-15|15/03/2023||0.0918|||2023-02-27|15/12/2022||0.127||
2023-02-19 09:37:59|08636|1177475|SGX CAPN|19.48B|19480000000|3.87|6,794,321|3.96%|10|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||14.00||966890000
2023-02-19 09:38:01|08637|991283|SGX MAPI||||||27|2023-04-24|15/03/2023||0.0241||171020000|2023-01-26|15/12/2022|0.03|0.0314|170450000|170720000
2023-02-19 09:38:04|08638|8972|SGX SGXL||||||39|2023-04-21|15/03/2023||0.1213||309470000|2023-02-07|15/12/2022|0.26|0.0945|571400000|254420000
2023-02-19 09:38:06|08639|955508|SGX VENM|5.38B|5380000000|18.490|771,918|2.38%|31|2023-04-27|15/03/2023|||||2023-02-24|15/12/2022||0.3||
2023-02-19 09:38:10|08640|991284|SGX MAPL|8.09B|8090000000|1.670|13,780,781|-5.11%|27|2023-04-27|15/03/2023||0.02||189110000|2023-01-19|15/12/2022|0.0168|0.02|180200000|192440000
2023-02-19 09:38:13|08641|953093|SGX DFIR||||||28|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 09:38:16|08642|8956|SGX HKLD||||||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
2023-02-19 09:38:18|08643|985814|SGX FRAE|4.65B|4650000000|1.240|10,396,573|-12.06%|20|2023-05-04|15/03/2023|||||2023-02-01|15/12/2022||||
2023-02-19 09:38:21|08644|991282|SGX MACT||||||27|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022|0.02||239800000|239800000
2023-02-19 09:38:24|08645|8961|SGX SIAL|37.53B|37530000000|5.84|3,976,213|7.75%|39|2023-05-16|15/03/2023||0.0771||4480000000|2023-02-16|15/12/2022|0.0932|0.0932|4430000000|4430000000
2023-02-19 09:38:27|08646|955406|SGX SATS|3.23B|3230000000|2.860|4,114,011|-31.9%|27|2023-05-19|15/03/2023||0.0331||400890000|2023-02-13|15/12/2022|0.00|0.0361|475700000|434300000
2023-02-19 09:38:30|08647|8957|SGX JCYC|11.36B|11360000000|28.89|723,971|28.17%|37|2023-04-24|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 09:38:34|08648|8967|SGX JARD||||||31|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||4.25||12741000000
2023-02-19 09:38:37|08649|955053|SGX BANY|316.4M|316400000|0.350|246,467|12.9%|25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 09:38:40|08650|24050|TASE AFRE|1.96B|1960000000|15,570|15,300|-29.75%|23|2022-11-14|15/09/2022|2.2||221400000||2022-08-15|15/06/2022|8.3||323000000|
2023-02-19 09:38:42|08651|10875|TASE ARPT||||||23|2022-11-30|15/09/2022|2.1||237800000||2022-08-31|15/06/2022|0.84||249800000|
2023-02-19 09:38:46|08652|24044|TASE ALLT||||||39|2023-05-16|15/03/2023||-0.4579||106740000|2023-02-28|15/12/2022||-0.5515||114570000
2023-02-19 09:38:50|08653|10870|TASE ALHE|6.21B|6210000000|3,550|494,770|-36.37%|28|2023-05-17|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 09:38:52|08654|1142179|TASE ALTF|1.49B|1490000000|750|477,836|-23.35%|18|2022-11-29|15/09/2022|0.25||302000000||2022-08-31|15/06/2022|0.27||332200000|
2023-02-19 09:38:56|08655|10873|TASE AMOT|9.16B|9160000000|1,946|543,687|-24.25%|27|2023-05-08|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 09:38:59|08656|11886|TASE APLP|1.27B|1270000000|3,245.0|57,407|11.72%|23|2022-11-17|15/09/2022|-0.4||2270000||2022-08-09|15/06/2022|-0.43||1040000|
2023-02-19 09:39:01|08657|1168294|TASE AQUA|168.78M|168780000|600.90|42,065|-73.3%|0||
2023-02-19 09:39:04|08658|942781|TASE ARAD||||||23|2022-11-27|15/09/2022|9.45||850000000||2022-08-23|15/06/2022|15.94||821900000|
2023-02-19 09:39:06|08659|1173410|TASE ARGO|1.22B|1220000000|6,680.00|46,397|-43.32%|0||
2023-02-19 09:39:08|08660|940927|TASE ASHG||||||23|2022-11-23|15/09/2022|1.18||1370000000||2022-08-30|15/06/2022|2.9||1240000000|
2023-02-19 09:39:12|08661|10973|TASE AUDC|1.94B|1940000000|6,168|33,713|-31.37%|37|2023-05-01|15/03/2023||1.25||253020000|2023-02-07|15/12/2022|1.25|1.28|245810000|252000000
2023-02-19 09:39:14|08662|11884|TASE AUGN||||||13|2022-11-21|15/09/2022|-0.76||2140000||2022-08-31|15/06/2022|-0.46||797000|
2023-02-19 09:39:17|08663|10878|TASE AZRM||||||24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.15||234000000|
2023-02-19 09:39:20|08664|11316|TASE AZRG||||||39|2023-05-24|15/03/2023||3.14||531890000|2023-03-22|15/12/2022||3.19||519970000
2023-02-19 09:39:23|08665|10952|TASE POLI|41.68B|41680000000|3,118|3,228,285|-7.58%|38|2023-03-09|15/12/2022||1||4500000000|2022-11-16|15/09/2022|1|1|4340000000|4230000000
2023-02-19 09:39:25|08666|1152803|TASE BVC|485.51M|485510000|113.5|191,016|-49.02%|0||
2023-02-19 09:39:28|08667|10946|TASE ORL|3.72B|3720000000|116.0|7,178,119|3.63%|23|2023-05-16|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 09:39:31|08668|10880|TASE BEZQ|14.94B|14940000000|540.7|5,923,120|0.73%|38|2023-03-30|15/12/2022||0.1009||2310000000|2022-11-16|15/09/2022|0.11|0.1038|2260000000|2240000000
2023-02-19 09:39:34|08669|11802|TASE BIG||||||25|2022-11-22|15/09/2022|8.92||520100000||2022-08-31|15/06/2022|19.67||464700000|
2023-02-19 09:39:37|08670|10881|TASE BLSR|2.52B|2520000000|20,690|9,008|-21.88%|23|2022-11-28|15/09/2022|1.4||143800000||2022-08-16|15/06/2022|11.33||350500000|
2023-02-19 09:39:40|08671|11970|TASE BONS||||||23|2022-11-30|15/09/2022|-0.01||||2022-08-30|15/06/2022|-0|||
2023-02-19 09:39:42|08672|27521|TASE BCNV|2.94B|2940000000|37,990|213|-30.71%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2023-02-19 09:39:46|08673|10987|TASE CAMT|4.3B|4300000000|9,675|61,555|-17.53%|31|2023-05-10|15/03/2023||1.5||260720000|2023-02-16|15/12/2022|1.78|1.67|292050000|283950000
2023-02-19 09:39:55|08674|40402|TASE CRSM|1.88B|1880000000|2,114|91,304|-1.81%|23|2022-11-29|15/09/2022|0.93||752600000||2022-08-21|15/06/2022|0.98||804100000|
2023-02-19 09:39:59|08675|10886|TASE CEL||||||36|2023-03-15|15/12/2022||0.01||1090000000|2022-11-21|15/09/2022|0.24|0.01|1120000000|1080000000
2023-02-19 09:40:01|08676|10888|TASE CLIS||||||29|2022-11-30|15/09/2022|1.88||2570000000||2022-08-21|15/06/2022|-5.97||2500000000|
2023-02-19 09:40:05|08677|10991|TASE CGEN|251.21M|251210000|290|186,263|-70.49%|36|2023-05-10|15/03/2023||-0.4761||0.00|2023-02-27|15/12/2022||-0.4876||0.00
2023-02-19 09:40:07|08678|10993|TASE DANE|1.54B|1540000000|29,270|24,656|-59.24%|24|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022|5||592500000|
2023-02-19 09:40:10|08679|10998|TASE DNYA||||||16|2022-11-15|15/09/2022|1.45||1150000000||2022-08-10|15/06/2022|1.31||1070000000|
2023-02-19 09:40:13|08680|10893|TASE DLEA|4.11B|4110000000|4,354|99,697|-15.21%|29|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|2.67||1370000000|
2023-02-19 09:40:16|08681|10890|TASE NWMDp|8.36B|8360000000|715|1,218,237|-14.32%|36|2023-05-17|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 09:40:19|08682|10891|TASE DLEKG||||||37|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|-22.01||3050000000|
2023-02-19 09:40:21|08683|10994|TASE DELG||||||15|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-19 09:40:24|08684|1171353|TASE DLTI|1.04B|1040000000|4,140.00|30,792|-47.71%|11|2023-02-14|15/12/2022|1.45||290500000||2022-11-21|15/09/2022|0.8||216800000|
2023-02-19 09:40:27|08685|10996|TASE DIMRI||||||23|2022-11-20|15/09/2022|2.78||376400000||2022-08-22|15/06/2022|3.32||364100000|
2023-02-19 09:40:29|08686|1171352|TASE DIPL||||||9|2022-11-29|15/09/2022|0.95||758000000||2022-08-22|15/06/2022|0.63||723400000|
2023-02-19 09:40:32|08687|10995|TASE DIFI||||||22|2022-11-14|15/09/2022|18.55||241400000||2022-08-11|15/06/2022|24.94||254800000|
2023-02-19 09:40:36|08688|10899|TASE DSCT|22.85B|22850000000|1,846|3,249,960|-14.1%|39|2023-05-18|15/03/2023|||||2023-03-08|15/12/2022||0.8||3390000000
2023-02-19 09:40:38|08689|1162384|TASE DORL||||||12|2022-11-30|15/09/2022|0.01||11540000||2022-08-30|15/06/2022|0.15||7200000|
2023-02-19 09:40:42|08690|10906|NASDAQ ESLT||||||34|2023-03-22|15/12/2022||7.74||5110000000|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000
2023-02-19 09:40:45|08691|10901|TASE ELCO|4.15B|4150000000|15,210|19,739|-45.08%|23|2022-11-29|15/09/2022|5.42||4750000000||2022-08-24|15/06/2022|6.24||4690000000|
2023-02-19 09:40:48|08692|10904|TASE ELTR|6.52B|6520000000|171,030|3,785|-29.44%|27|2023-05-16|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 09:40:50|08693|24052|TASE ECP|2.32B|2320000000|10,710|45,329|-45.14%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2023-02-19 09:40:54|08694|10902|TASE ELCRE||||||25|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 09:40:56|08695|10979|TASE ELWS|452.98M|452980000|4,637|41,849|-73.86%|18|2022-11-24|15/09/2022|-2.18||2020000||2022-08-30|15/06/2022|-1.98||1670000|
2023-02-19 09:40:59|08696|102937|NYSE ELLO||||||0||
2023-02-19 09:41:01|08697|1117812|LON ENOG|9.11B|9110000000|5,213|187,751|28.48%|0||
2023-02-19 09:41:04|08698|942758|TASE ENRG|5.8B|5800000000|1,117|826,736|-6.29%|23|2022-11-15|15/09/2022|0.08||119600000||2022-08-11|15/06/2022|0.07||97990000|
2023-02-19 09:41:06|08699|102939|TASE ENLT||||||23|2022-11-22|15/09/2022|0.06||190400000||2022-08-22|15/06/2022|-0.01||133100000|
2023-02-19 09:41:09|08700|11004|TASE EQTL||||||23|2022-11-30|15/09/2022|5.39||730300000||2022-08-31|15/06/2022|3.91||736900000|
2023-02-19 09:41:12|08701|1072172|TASE FATTAL||||||23|2022-11-27|15/09/2022|5.87||1700000000||2022-08-24|15/06/2022|6.53||1510000000|
2023-02-19 09:41:15|08702|1152802|TASE FIBIH||||||18|2022-11-30|15/09/2022|6.35||1800000000||2022-08-25|15/06/2022|4.63||1480000000|
2023-02-19 09:41:19|08703|10909|TASE FIBI||||||26|2023-03-15|15/12/2022|||||2022-11-23|15/09/2022|4.65||1800000000|
2023-02-19 09:41:22|08704|11007|TASE FORTY||||||25|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 09:41:25|08705|11854|TASE FOX|4.19B|4190000000|30,610|22,842|-52.42%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|||1240000000|
2023-02-19 09:41:28|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|
2023-02-19 09:41:32|08707|10915|TASE GCT||||||39|2023-05-23|15/03/2023||0.62|||2023-03-27|15/12/2022||0.49||
2023-02-19 09:41:34|08708|1167677|TASE GNCL|226.45M|226450000|208.0|234,433|-72.03%|0||
2023-02-19 09:41:37|08709|1129335|TASE GNRS|1.09B|1090000000|85.0|3,284,312|-19.02%|17|2022-11-28|15/09/2022|0.15||297300000||2022-08-31|15/06/2022|-0.04||-40220000|
2023-02-19 09:41:39|08710|10913|TASE GILT||||||18|2023-05-16|15/03/2023||0.00||62160000|2023-02-14|15/12/2022|0.14|0.06|72630000|74130000
2023-02-19 09:41:42|08711|10919|TASE INFN||||||27|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 09:41:46|08712|10920|TASE HARL|6.93B|6930000000|3,260|343,599|-9.13%|37|2022-11-28|15/09/2022|0.4||3830000000||2022-08-29|15/06/2022|-0.87||3640000000|
2023-02-19 09:41:48|08713|11016|TASE HLAN|3.45B|3450000000|15,260|30,696|-23.65%|23|2022-11-21|15/09/2022|1.51||578200000||2022-08-18|15/06/2022|1.71||558300000|
2023-02-19 09:41:52|08714|10923|TASE ICL|33.83B|33830000000|2,629|2,551,658|-19.88%|39|2023-05-10|15/03/2023||0.31|||2023-02-15|15/12/2022|0.28|0.2859|2090000000|2180000000
2023-02-19 09:41:54|08715|102941|TASE IDIN|1.3B|1300000000|8,834|21,090|-19.6%|23|2022-11-29|15/09/2022|0.91||532400000||2022-08-24|15/06/2022|1.75||502000000|
2023-02-19 09:41:57|08716|11019|TASE IES|1.23B|1230000000|21,140|2,949|-36.02%|23|2022-11-10|15/09/2022|1.05||11450000||2022-08-07|15/06/2022|6.01||48240000|
2023-02-19 09:41:59|08717|942782|TASE INRM|1.69B|1690000000|1,347|121,880|-12.02%|23|2022-11-24|15/09/2022|0.26||319300000||2022-08-29|15/06/2022|0.24||287600000|
2023-02-19 09:42:02|08718|1128859|TASE ISCD|2.69B|2690000000|1,335|630,815|-22.87%|18|2022-11-23|15/09/2022|0.3||701000000||2022-08-11|15/06/2022|0.16||639000000|
2023-02-19 09:42:05|08719|11058|TASE ISCN||||||23|2022-11-27|15/09/2022|0.11||403700000||2022-08-23|15/06/2022|0.18||595600000|
2023-02-19 09:42:09|08720|10925|TASE ILCO|9.62B|9620000000|125,300|13,817|-16.92%|37|2023-03-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-19 09:42:12|08721|11020|TASE ILDC||||||23|2022-11-28|15/09/2022|0.75||122900000||2022-08-30|15/06/2022|4.39||259900000|
2023-02-19 09:42:14|08722|1166585|TASE ISHI||||||12|2022-11-23|15/09/2022|1.19||400100000||2022-08-30|15/06/2022|1.17||331500000|
2023-02-19 09:42:17|08723|10926|TASE ISRAp|2.92B|2920000000|112.7|3,112,928|28.91%|38|2023-03-14|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-19 09:42:20|08724|11883|TASE ISRS|3.39B|3390000000|62,400|8,385|-20.89%|23|2022-11-22|15/09/2022|17.35||140000000||2022-08-16|15/06/2022|32.8||139000000|
2023-02-19 09:42:22|08725|945143|NYSE KEN||||||0||
2023-02-19 09:42:25|08726|11029|TASE KRUR|980.8M|980800000|7,798|4,229|-11.5%|23|2022-11-17|15/09/2022|2.29||257200000||2022-08-23|15/06/2022|1.3||232000000|
2023-02-19 09:42:28|08727|10932|TASE LUMI|44.6B|44600000000|3,030|3,546,211|-12.34%|38|2023-03-07|15/12/2022||1.22||4820000000|2022-11-29|15/09/2022|1.13|1.13|4530000000|4530000000
2023-02-19 09:42:30|08728|11910|TASE LVPR|1.23B|1230000000|8,450|8,761|-32.68%|23|2022-11-23|15/09/2022|0.9||22800000||2022-08-11|15/06/2022|1.25||18750000|
2023-02-19 09:42:33|08729|24045|NASDAQ LPSN||||||11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2023-02-19 09:42:36|08730|11037|TASE MGIC|2.82B|2820000000|5,738|33,440|-4.4%|27|2023-05-17|15/03/2023||0.9611||519000000|2023-03-01|15/12/2022||0.8581||490850000
2023-02-19 09:42:41|08731|11038|TASE MLTM|1.6B|1600000000|7,293|26,341|-31.23%|23|2022-11-23|15/09/2022|0.82||715000000||2022-08-17|15/06/2022|0.64||684900000|
2023-02-19 09:42:44|08732|10938|TASE MTRX||||||25|2022-11-10|15/09/2022|0.74||1160000000||2022-08-10|15/06/2022|2.9||1190000000|
2023-02-19 09:42:47|08733|1166586|TASE MAXO||||||13|2023-05-23|15/03/2023||0.14||258000000|2023-03-14|15/12/2022||0.12||252000000
2023-02-19 09:42:49|08734|11041|TASE MTRN|4.48B|4480000000|4,133|182,056|-43.37%|23|2022-11-28|15/09/2022|0.32||411900000||2022-08-16|15/06/2022|0.98||566300000|
2023-02-19 09:42:52|08735|102938|TASE MDTR||||||23|2022-11-30|15/09/2022|0.2||59660000||2022-08-30|15/06/2022|0.24||57330000|
2023-02-19 09:42:55|08736|11942|TASE MGOR||||||23|2022-11-28|15/09/2022|-2.9||53750000||2022-08-31|15/06/2022|-2.58||49790000|
2023-02-19 09:42:58|08737|10936|TASE MLSR||||||37|2023-05-16|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 09:43:01|08738|1008671|TASE MNRT|1.05B|1050000000|153.5|1,149,977|-30.78%|23|2022-11-24|15/09/2022|0.04||43440000||2022-07-31|15/06/2022|0.05||40490000|
2023-02-19 09:43:03|08739|10937|TASE MMHD||||||23|2022-11-28|15/09/2022|3.57||1840000000||2022-08-29|15/06/2022|-0.96||1590000000|
2023-02-19 09:43:06|08740|10934|TASE MGDL|4.62B|4620000000|435.7|1,044,738|-22.56%|38|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.2||3030000000|
2023-02-19 09:43:09|08741|10922|TASE MVNE|8.45B|8450000000|1,052|1,117,531|-19.4%|24|2023-03-21|15/12/2022|||||2022-11-22|15/09/2022|0.37||268700000|
2023-02-19 09:43:13|08742|10939|TASE MZTF|29.78B|29780000000|11,620|426,576|-7.09%|39|2023-05-16|15/03/2023|||||2023-02-28|15/12/2022||2.47||2701000000
2023-02-19 09:43:17|08743|10940|TASE NFTA|1.39B|1390000000|1,472|49,366|-16.96%|23|2022-11-29|15/09/2022|0.87||487900000||2022-08-28|15/06/2022|0.01||482600000|
2023-02-19 09:43:20|08744|1173275|TASE NYAX||||||3|2021-05-27|15/03/2021|-0.01||22770000||2021-05-27|15/03/2020|-0||18100000|
2023-02-19 09:43:22|08745|12104|TASE NTML||||||23|2022-11-29|15/09/2022|1.67||1090000000||2022-08-25|15/06/2022|2.23||1100000000|
2023-02-19 09:43:25|08746|10941|TASE NICE|49.41B|49410000000|77,740|66,516|-3.34%|39|2023-05-11|15/03/2023||6.8||2000000000|2023-02-23|15/12/2022||6.65||1970000000
2023-02-19 09:43:28|08747|11047|TASE NVMI|9.21B|9210000000|32,050|37,642|-15%|36|2023-05-03|15/03/2023||3.2||434790000|2023-02-15|15/12/2022|4.52|4.38|533820000|514820000
2023-02-19 09:43:32|08748|997120|TASE NVLG|1.05B|1050000000|206.2|465,164|-34.46%|25|2023-05-17|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-19 09:43:34|08749|11973|TASE ONE||||||24|2023-02-15|15/12/2022|2.28||3210000000||2022-11-15|15/09/2022|0.58||792300000|
2023-02-19 09:43:37|08750|1043291|TASE OPCE|6.97B|6970000000|3,446|270,801|-8.24%|23|2022-11-24|15/09/2022|0.35||550000000||2022-08-25|15/06/2022|-0.06||405000000|
2023-02-19 09:43:39|08751|41400|NASDAQ OPK|3.23B|3230000000|419|815,880|-58.24%|0||
2023-02-19 09:43:41|08752|945707|NYSE ORA|18.42B|18420000000|32,660|51,791|53.08%|0||
2023-02-19 09:43:44|08753|1168509|TASE NOFR||||||12|2022-11-30|15/09/2022|-0.57||82060000||2022-08-31|15/06/2022|||92930000|
2023-02-19 09:43:47|08754|10954|TASE PTNR||||||38|2023-03-30|15/12/2022||0.32||899000000|2022-11-23|15/09/2022|0.28|0.31|891000000|884000000
2023-02-19 09:43:51|08755|10955|TASE PZOL|4.38B|4380000000|41,410|18,708|-13.69%|38|2023-03-21|15/12/2022|||||2022-11-29|15/09/2022|0.2||5430000000|
2023-02-19 09:43:53|08756|24046|TASE PERI|5.27B|5270000000|11,790|81,866|66.71%|27|2023-05-11|15/03/2023||1.18||496850000|2023-02-08|15/12/2022|3.14|2.5|731630000|722840000
2023-02-19 09:43:57|08757|10953|NYSE PRGO||||||30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2023-02-19 09:44:00|08758|10950|TASE PHOE1||||||26|2023-03-22|15/12/2022||0.75|||2022-11-30|15/09/2022|0.71|0.71|3000000000|
2023-02-19 09:44:02|08759|10951|TASE PLSN|1.46B|1460000000|15,190|4,587|-36.32%|24|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|1.72||383700000|
2023-02-19 09:44:05|08760|11994|TASE PTBL|1.59B|1590000000|21,350|12,910|-50.68%|25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 09:44:07|08761|1169904|NASDAQ RADA|8.59B|8590000000|3,352.00|47,067|-1.35%|0||
2023-02-19 09:44:10|08762|10956|TASE RMLI|2.94B|2940000000|21,460|19,691|-19.39%|28|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022|1.93||1750000000|
2023-02-19 09:44:13|08763|11062|TASE RATIp|2.43B|2430000000|216.0|1,523,538|10.9%|36|2023-03-01|15/12/2022||||329120000|2022-11-30|15/09/2022|||359860000|
2023-02-19 09:44:16|08764|11064|TASE RIT1|2.89B|2890000000|1,561|296,377|-27.24%|25|2022-11-16|15/09/2022|0.19||101700000||2022-08-15|15/06/2022|1.45||95160000|
2023-02-19 09:44:19|08765|1173540|TASE RTLS|3.04B|3040000000|6,220.00|61,148|-33.31%|11|2022-11-23|15/09/2022|0.54||403500000||2022-08-23|15/06/2022|0.46||353800000|
2023-02-19 09:44:21|08766|11090|NASDAQ SPNS|4.41B|4410000000|7,696|53,461|-20.4%|0||
2023-02-19 09:44:29|08767|11072|TASE SLARL|1.63B|1630000000|748|409,220|-32.17%|23|2022-11-24|15/09/2022|0.27||82700000||2022-08-30|15/06/2022|0.27||74600000|
2023-02-19 09:44:31|08768|945144|TASE SPEN||||||23|2022-11-28|15/09/2022|0.24||1110000000||2022-08-22|15/06/2022|0.23||1010000000|
2023-02-19 09:44:34|08769|10960|TASE SKBN|4.43B|4430000000|1,027|1,033,690|-49.93%|30|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022|-0||1930000000|
2023-02-19 09:44:37|08770|10958|TASE SAE||||||31|2023-05-17|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 09:44:40|08771|10961|TASE STRS||||||38|2023-03-22|15/12/2022||1.06||2480000000|2022-11-28|15/09/2022|0.31|0.7|2490000000|2500000000
2023-02-19 09:44:43|08772|11074|TASE SMT||||||23|2022-11-30|15/09/2022|1.48||201000000||2022-08-31|15/06/2022|3||183000000|
2023-02-19 09:44:46|08773|942777|TASE TDRN||||||26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|||602000000|
2023-02-19 09:44:48|08774|1142298|TASE TASE|1.95B|1950000000|1,911|268,337|4.55%|21|2023-05-23|15/03/2023||0.19||98340000|2023-03-28|15/12/2022||0.16||87850000
2023-02-19 09:44:51|08775|10963|TASE TEVA|39.83B|39830000000|3,574|1,537,033|35.32%|35|2023-05-04|15/03/2023||1.96||12650000000|2023-02-08|15/12/2022|2.48|2.48|13550000000|13560000000
2023-02-19 09:44:54|08776|10964|TASE TSEM|15.83B|15830000000|14,350|131,404|-3.33%|39|2023-05-17|15/03/2023||1.88||1350000000|2023-02-16|15/12/2022|2.89|1.97|1430000000|1380000000
2023-02-19 09:44:56|08777|1173975|TASE VRDS||||||11|2022-11-28|15/09/2022|0.38||272600000||2022-08-25|15/06/2022|0.3||269200000|
2023-02-19 09:44:59|08778|1155712|TASE YHNF||||||17|2022-11-27|15/09/2022|2.24||963100000||2022-08-22|15/06/2022|2.52||939500000|
2023-02-19 09:45:02|08779|41603|KL AMMB|12.71B|12710000000|3.83|4,480,209|12.32%|38|2023-02-24|15/12/2022||||1211000000|2022-11-30|15/09/2022|0.132||1160000000|1198000000
2023-02-19 09:45:06|08780|41692|KL AXIA|28.45B|28450000000|3.12|4,005,067|-19.38%|38|2023-02-23|15/12/2022||0.07||6900000000|2022-11-25|15/09/2022|0.0405|0.0222|7260000000|7260000000
2023-02-19 09:45:09|08781|41604|KL CIMB||||||39|2023-05-31|15/03/2023||0.165||5240000000|2023-03-01|15/12/2022||0.1375||5120000000
2023-02-19 09:45:13|08782|41698|KL DIAL||||||38|2023-05-16|15/03/2023||||593400000|2023-02-16|15/12/2022|0.0225|0.022|797000000|797000000
2023-02-19 09:45:16|08783|41693|KL DSOM|49.74B|49740000000|4.30|3,465,131|3.12%|39|2023-04-28|15/03/2023||0.04|||2023-02-23|15/12/2022||0.03||1580000000
2023-02-19 09:45:19|08784|41626|KL GENT|18.68B|18680000000|4.85|6,839,695|2.75%|38|2023-02-23|15/12/2022||0.07||6400000000|2022-11-24|15/09/2022|0.0332|0.07|6120000000|6400000000
2023-02-19 09:45:22|08785|41655|KL GENM||||||38|2023-02-23|15/12/2022||0.00||2180000000|2022-11-24|15/09/2022|0.013|0.03|2270000000|2210000000
2023-02-19 09:45:26|08786|41625|KL HAPS|17.45B|17450000000|7.00|232,424|-7.89%|26|2023-02-22|15/03/2022|0.06||1650000000||2023-02-22|15/01/2022|0.06||1650000000|
2023-02-19 09:45:29|08787|41667|KL HTHB|5.67B|5670000000|1.66|12,709,702|-66.87%|34|2023-05-09|15/03/2023|||||2023-02-07|15/12/2022|-0.009|-0.0089|461800000|461820000
2023-02-19 09:45:33|08788|41685|KL HLBB||||||39|2023-05-29|15/03/2023||0.5067||1630000000|2023-02-27|15/12/2022||0.4887||1580000000
2023-02-19 09:45:36|08789|41606|KL HLCB||||||32|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.601|0.601|1650000000|1650000000
2023-02-19 09:45:39|08790|41678|KL IHHH||||||35|2023-05-26|15/03/2023||0.0473||4660000000|2023-02-28|15/12/2022||0.0438||4350000000
2023-02-19 09:45:42|08791|41615|KL IOIB||||||39|2023-05-19|15/03/2023||0.0661|||2023-02-22|15/12/2022||0.0663||
2023-02-19 09:45:46|08792|41620|KL KLKK|22.93B|22930000000|21.26|761,934|-19.65%|39|2023-05-24|15/03/2023||0.4716|||2023-02-20|15/12/2022||0.5109||
2023-02-19 09:45:49|08793|41607|KL MBBM||||||39|2023-05-25|15/03/2023||0.206||7310000000|2023-02-23|15/12/2022||0.1858||7200000000
2023-02-19 09:45:52|08794|41657|KL MAHB||||||39|2023-05-29|15/03/2023||0.0674||1380000000|2023-03-01|15/12/2022||-0.034||901370000
2023-02-19 09:45:55|08795|41688|KL MXSC||||||39|2023-04-27|15/03/2023||0.04|||2023-02-23|15/12/2022||0.0368||2540000000
2023-02-19 09:45:59|08796|41632|KL MISC||||||39|2023-05-04|15/03/2023|||||2023-02-15|15/12/2022|0.1705||4170000000|4170000000
2023-02-19 09:46:01|08797|950439|Malaysia||||||27|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 09:46:05|08798|41669|KL PCGB||||||39|2023-05-26|15/03/2023||0.17|||2023-02-21|15/12/2022||0.2054||10330000000
2023-02-19 09:46:08|08799|41684|KL PETR|22.05B|22050000000|22.28|366,733|7.12%|34|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|0.2835|0.278|10130000000|10130000000
2023-02-19 09:46:11|08800|41689|KL PGAS|33.76B|33760000000|17.22|545,259|1.88%|39|2023-05-18|15/03/2023|||||2023-02-16|15/12/2022|0.2085||1630000000|1630000000
2023-02-19 09:46:14|08801|41635|KL PEPT||||||35|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.551||1650000000|
2023-02-19 09:46:18|08802|953641|KL PMET|43.26B|43260000000|5.28|6,588,493|-24.36%|27|2023-05-18|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 09:46:20|08803|41609|KL PUBM|80.75B|80750000000|4.15|20,019,360|-5.47%|38|2023-05-02|15/03/2023||0.0979||3580000000|2023-02-23|15/12/2022||0.0864||3510000000
2023-02-19 09:46:23|08804|41605|KL RHBC||||||39|2023-05-29|15/03/2023||0.1778||2120000000|2023-02-28|15/12/2022||0.1358||2070000000
2023-02-19 09:46:26|08805|41637|KL SIME|15.81B|15810000000|2.320|6,902,524|1.31%|39|2023-05-23|15/03/2023||0.0472||11170000000|2023-02-23|15/12/2022||0.0472||11170000000
2023-02-19 09:46:29|08806|1056019|KL SIPL|30.22B|30220000000|4.35|3,155,283|-11.22%|25|2023-05-19|15/03/2023|||||2023-02-17|15/12/2022|0.0931|0.0931|5670000000|
2023-02-19 09:46:32|08807|41648|KL TENA|56.61B|56610000000|9.89|4,151,069|7.97%|39|2023-05-26|15/03/2023||0.17|||2023-02-24|15/12/2022||0.16||14700000000
2023-02-19 09:46:35|08808|41651|KL TPGC|6.57B|6570000000|0.82|47,691,419|-60.19%|35|2023-03-16|15/02/2023||0.0016||1270000000|2022-12-14|15/11/2022|-0.019|0.0016|632500000|1260000000
2023-02-19 09:46:38|08809|24454|TSX ARE||||||39|2023-04-26|15/03/2023||-0.26||1020000000|2023-02-28|15/12/2022||0.222||1170000000
2023-02-19 09:46:41|08810|24698|TSX AC||||||39|2023-05-03|15/03/2023||-0.6917||4350000000|2023-02-17|15/12/2022|-0.61|-0.2644|4680000000|4510000000
2023-02-19 09:46:45|08811|24448|TSX AGI|5.5B|5500000000|13.95|846,782|49.36%|31|2023-05-03|15/03/2023||0.0882||229220000|2023-02-22|15/12/2022||0.084||232930000
2023-02-19 09:46:47|08812|24458|TSX ATD|64.22B|64220000000|65.59|1,585,964|32.08%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2023-02-19 09:46:51|08813|24451|TSX ALA|6.8B|6800000000|24.16|1,056,672|-12.53%|39|2023-04-27|15/03/2023||0.96||4220000000|2023-03-02|15/12/2022||0.6738||2440000000
2023-02-19 09:46:54|08814|40471|TSX AIF||||||36|2023-05-04|15/03/2023||0.3835||186160000|2023-02-23|15/12/2022||0.4944||186220000
2023-02-19 09:46:58|08815|24455|TSX ARX|9.14B|9140000000|14.73|3,168,803|2.29%|39|2023-05-05|15/03/2023||0.7964||1230000000|2023-02-09|15/12/2022|1.18|0.8472|2190000000|1420000000
2023-02-19 09:47:01|08816|991199|TSX ATZ|4.94B|4940000000|44.77|412,469|-17.34%|27|2023-05-05|15/02/2023||0.3514||525320000|2023-01-11|15/11/2022|0.67|0.6471|624620000|585460000
2023-02-19 09:47:03|08817|977762|TSX AX_pa||||||22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2023-02-19 09:47:07|08818|24445|TSX ACOx||||||39|2023-04-27|15/03/2023||1.09||1380000000|2023-03-02|15/12/2022||1.08||1330000000
2023-02-19 09:47:12|08819|24735|TSX ATS|5.09B|5090000000|55.49|145,708|14.25%|39|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|2022-11-09|15/09/2022|0.5|0.52|588950000|596820000
2023-02-19 09:47:15|08820|978804|TSX ACB||||||24|2023-02-09|15/12/2022|-0.2|-0.25|61680000|58780000|2022-11-10|15/09/2022|-0.17|-0.1275|49260000|52560000
2023-02-19 09:47:18|08821|24750|TSX BDGI||||||29|2023-03-15|15/12/2022||0.2909||180150000|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000
2023-02-19 09:47:21|08822|24477|TSX BNS|86.94B|86940000000|72.95|4,690,799|-20.59%|40|2023-05-24|15/04/2023||2||8320000000|2023-02-28|15/01/2023||2.05||8330000000
2023-02-19 09:47:24|08823|24472|TSX BIR|2.14B|2140000000|8.040|1,629,895|28.03%|39|2023-05-10|15/03/2023||0.205||207000000|2023-02-15|15/12/2022|0.26|0.45|320360000|280000000
2023-02-19 09:47:27|08824|24467|TSX BBDb|6.07B|6070000000|64.170|549,504|58.44%|35|2023-04-27|15/03/2023||-0.1397||1470000000|2023-02-09|15/12/2022|2.09|0.6092|2660000000|2550000000
2023-02-19 09:47:31|08825|42741|TSX BLX||||||38|2023-05-10|15/03/2023||0.4887||251560000|2023-02-24|15/12/2022||0.375||221850000
2023-02-19 09:47:35|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000
2023-02-19 09:47:38|08827|24481|TSX CAE||||||40|2023-05-18|15/03/2023||0.341||1150000000|2023-02-14|15/12/2022|0.28|0.2494|1020000000|1030000000
2023-02-19 09:47:42|08828|24795|TSX CF||||||38|2023-05-31|15/03/2023||0.275||433750000|2023-02-08|15/12/2022|0.16|0.255|382120000|388770000
2023-02-19 09:47:45|08829|24497|TSX CM|56.66B|56660000000|62.52|3,783,599|-22.15%|35|2023-05-25|15/04/2023||1.67||5670000000|2023-02-24|15/01/2023||1.72||5710000000
2023-02-19 09:47:48|08830|42760|TSX CTC|19.2B|19200000000|336.00|405|0.9%|38|2023-05-11|15/03/2023||1.81||3700000000|2023-02-16|15/12/2022|9.34|7.46|5340000000|5180000000
2023-02-19 09:47:51|08831|24509|TSX CU|9.95B|9950000000|36.49|548,078|4.32%|39|2023-04-27|15/03/2023||0.753||1100000000|2023-03-02|15/12/2022||0.7181||1140000000
2023-02-19 09:47:56|08832|24513|TSX CWB||||||39|2023-06-01|15/04/2023||0.8447||276760000|2023-03-02|15/01/2023||0.9065||280890000
2023-02-19 09:47:59|08833|24486|TSX CFP|2.82B|2820000000|23.01|201,734|-21.2%|39|2023-04-27|15/03/2023||-0.315||1140000000|2023-02-28|15/12/2022||-0.3656||1270000000
2023-02-19 09:48:03|08834|24503|TSX CPX|5.06B|5060000000|43.33|319,882|9.78%|39|2023-05-01|15/03/2023||1.22||682910000|2023-03-01|15/12/2022||0.7476||616410000
2023-02-19 09:48:06|08835|24505|TSX CS||||||35|2023-05-11|15/03/2023||0.0383||352970000|2023-02-15|15/12/2022|0.06|0.0343|362100000|339040000
2023-02-19 09:48:11|08836|42771|TSX CJT|2.24B|2240000000|129.93|66,123|-27.8%|36|2023-05-08|15/03/2023||1.42||231520000|2023-03-08|15/12/2022||2.13||261430000
2023-02-19 09:48:14|08837|24781|TSX CAS|988.56M|988560000|9.85|237,563|-21.95%|39|2023-05-11|15/03/2023||0.1||1179000000|2023-02-23|15/12/2022||0.1721||1130000000
2023-02-19 09:48:17|08838|24484|TSX CCLb||||||39|2023-05-09|15/03/2023||0.8622||1620000000|2023-02-22|15/12/2022||0.8491||1630000000
2023-02-19 09:48:22|08839|24495|TSX CLS||||||39|2023-04-26|15/03/2023||0.5245||2310000000|2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000
2023-02-19 09:48:40|08840|24512|TSX CVE||||||39|2023-04-26|15/03/2023||0.552||10470000000|2023-02-16|15/12/2022|0.39|0.6336|15810000000|13740000000
2023-02-19 09:48:43|08841|24488|TSX CG|1.85B|1850000000|8.40|864,120|-26.25%|34|2023-05-03|15/03/2023||-0.0368||182400000|2023-02-23|15/12/2022||-0.0606||159670000
2023-02-19 09:48:46|08842|42759|TSX CGI||||||14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2023-02-19 09:48:49|08843|24506|TSX CSH_u|2.34B|2340000000|9.81|567,549|-20.05%|39|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||268500000
2023-02-19 09:48:52|08844|24483|TSX CCA|3.32B|3320000000|74.08|154,212|-29.26%|39|2023-04-11|15/02/2023||2.2||748650000|2023-01-12|15/11/2022|2.44|2.3|762300000|746870000
2023-02-19 09:48:56|08845|24541|TSX CIGI|6.82B|6820000000|158.90|68,042|-15.87%|39|2023-05-02|15/03/2023||1.29||961850000|2023-02-09|15/12/2022|2.31|2.29|1220000000|1290000000
2023-02-19 09:48:59|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|0.86%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2023-02-19 09:49:02|08847|40463|TSX CSU||||||38|2023-05-03|15/03/2023||12.57||1810000000|2023-02-07|15/12/2022|12.88|11.68|1770000000|1780000000
2023-02-19 09:49:05|08848|1123081|TSX CTS||||||23|2023-05-09|15/03/2023||0.0932||727960000|2023-03-30|15/12/2022||0.1179||791500000
2023-02-19 09:49:08|08849|24493|TSX CJRb|434.78M|434780000|2.18|1,718,693|-57.17%|32|2023-04-07|15/02/2023||-0.0022||347190000|2023-01-13|15/11/2022|0.16|0.2453|431190000|432130000
2023-02-19 09:49:11|08850|24502|TSX CPG|5.15B|5150000000|9.26|3,992,518|12.38%|39|2023-05-12|15/03/2023||0.4882||1110000000|2023-03-02|15/12/2022||0.3964||1090000000
2023-02-19 09:49:15|08851|977870|TSX CRT_u||||||28|2023-05-08|15/03/2023||||135890000|2023-02-14|15/12/2022|0.276||135180000|133360000
2023-02-19 09:49:18|08852|24856|TSX DSG||||||39|2023-05-31|15/04/2023||0.407||171790000|2023-03-01|15/01/2023||0.3988||166650000
2023-02-19 09:49:21|08853|1162029|TSX DCBO||||||10|2023-05-11|15/03/2023||0.0185||41730000|2023-03-09|15/12/2022||0.0124||38780000
2023-02-19 09:49:25|08854|24521|TSX DOL||||||40|2023-06-07|15/04/2023||0.5763||1170000000|2023-03-30|15/01/2023||0.8581||1390000000
2023-02-19 09:49:29|08855|42826|TSX DIR_u|4.11B|4110000000|14.93|561,682|-8.35%|33|2023-05-09|15/03/2023|||||2023-02-15|15/12/2022|-0.12||75550000|69260000
2023-02-19 09:49:32|08856|24515|TSX D_u||||||39|2023-05-11|15/03/2023|||||2023-02-16|15/12/2022|||27340000|28890000
2023-02-19 09:49:35|08857|24522|TSX DPM|1.58B|1580000000|8.31|590,224|4.27%|27|2023-05-03|15/03/2023||0.21||152770000|2023-02-16|15/12/2022|0.18|0.1466|152860000|139460000
2023-02-19 09:49:39|08858|991134|TSX ECN|726.52M|726520000|2.97|1,082,102|-48.88%|19|2023-05-11|15/03/2023||0.0392||55000000|2023-03-01|15/12/2022||0.0402||57200000
2023-02-19 09:49:41|08859|40485|TSX EFN||||||38|2023-05-09|15/03/2023||0.2749||276490000|2023-03-06|15/12/2022||0.2596||269580000
2023-02-19 09:49:45|08860|24528|TSX EMA|14.78B|14780000000|54.77|1,277,039|-6.85%|39|2023-05-12|15/03/2023||0.9704||2000000000|2023-02-23|15/12/2022||0.699||1570000000
2023-02-19 09:49:49|08861|24529|TSX EMPa||||||35|2023-03-16|15/01/2023||0.7488||7680000000|2022-12-15|15/10/2022|0.73|0.67|7640000000|7660000000
2023-02-19 09:49:52|08862|24524|TSX EDR||||||33|2023-05-10|15/03/2023||0.025||39600000|2023-03-02|15/12/2022||0.0617||63150000
2023-02-19 09:49:56|08863|24531|TSX ERF|4.78B|4780000000|21.30|753,082|43.82%|39|2023-02-22|15/12/2022||0.92|||2022-11-03|15/09/2022||0.97||
2023-02-19 09:49:58|08864|951615|TSX EQX|1.52B|1520000000|4.99|778,805|-40.31%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2023-02-19 09:50:01|08865|42842|TSX EQB|2.59B|2590000000|69.01|75,213|-10%|39|2023-05-11|15/03/2023||2.41||236700000|2023-02-16|15/12/2022|2.46|2.38|235090000|223930000
2023-02-19 09:50:04|08866|1096521|TSX ERO||||||14|2023-05-08|15/03/2023||0.1816||114110000|2023-03-07|15/12/2022||0.2911||108930000
2023-02-19 09:50:07|08867|40486|TSX EIF||||||39|2023-05-09|15/03/2023||0.6161||499480000|2023-02-22|15/12/2022||0.7157||519780000
2023-02-19 09:50:11|08868|24543|TSX FTT||||||39|2023-05-08|15/03/2023||0.6767||1930000000|2023-02-06|15/12/2022|0.89|0.8088|2370000000|2130000000
2023-02-19 09:50:15|08869|24537|LON FM||||||35|2023-02-13|15/12/2022||0.20||1793000000|2022-10-25|15/09/2022||0.16||1735000000
2023-02-19 09:50:18|08870|24544|TSX FVI|1.33B|1330000000|4.59|710,709|-1.08%|39|2023-05-10|15/03/2023||-0.0052||150780000|2023-03-15|15/12/2022||0.0202||157370000
2023-02-19 09:50:21|08871|24538|TSX FNV|34.21B|34210000000|178.50|361,129|-5.36%|39|2023-05-10|15/03/2023||0.9523||342130000|2023-03-15|15/12/2022||0.8329||309210000
2023-02-19 09:50:25|08872|24689|TSX WN||||||39|2023-05-09|15/03/2023||2.23||13070000000|2023-02-28|15/12/2022|6.14|2.51|17520000000|13740000000
2023-02-19 09:50:28|08873|40487|TSX GEI||||||39|2023-05-08|15/03/2023||0.387||1900000000|2023-02-21|15/12/2022||0.4088||1900000000
2023-02-19 09:50:32|08874|24550|TSX GIL|7.21B|7210000000|40.18|425,636|-17.09%|30|2023-05-03|15/03/2023||0.6452||747790000|2023-02-22|15/12/2022||0.6834||763720000
2023-02-19 09:50:35|08875|42830|TSX GSY|2.15B|2150000000|130.74|53,266|-11.03%|38|2023-05-09|15/03/2023||3.24||286890000|2023-02-15|15/12/2022|3.05|2.9|273330000|274500000
2023-02-19 09:50:38|08876|24553|TSX GWO|34.03B|34030000000|36.52|2,244,709|-6.43%|39|2023-05-09|15/03/2023||0.8633||1172000000|2023-02-09|15/12/2022|0.957|0.8767|14360000000|10810000000
2023-02-19 09:50:42|08877|24556|TSX HR_u|3.75B|3750000000|13.22|486,358|3.71%|37|2023-05-17|15/03/2023|||||2023-02-13|15/12/2022|-0.44||254310000|
2023-02-19 09:50:46|08878|24555|TSX HCG||||||39|2023-05-11|15/03/2023||1.14||139900000|2023-02-16|15/12/2022|0.95|1.09|112410000|124150000
2023-02-19 09:50:49|08879|24554|TSX HBM|1.83B|1830000000|6.99|1,356,658|-29.39%|40|2023-05-08|15/03/2023||0.166||411130000|2023-02-23|15/12/2022||0.0422||420390000
2023-02-19 09:50:53|08880|960802|TSX H||||||30|2023-05-12|15/03/2023||0.4842||2310000000|2023-02-14|15/12/2022|0.3|0.2796|1860000000|1780000000
2023-02-19 09:50:56|08881|24559|TSX IAG||||||40|2023-05-10|15/03/2023||2.15|||2023-02-14|15/12/2022|2.4|2.27|4350000000|
2023-02-19 09:50:59|08882|24562|TSX IMG|1.58B|1580000000|3.30|1,180,902|-18.11%|39|2023-05-08|15/03/2023||0.0076||232100000|2023-02-16|15/12/2022|-0.13|-0.0072|330100000|356170000
2023-02-19 09:51:03|08883|24561|TSX IGM|10.18B|10180000000|42.81|247,246|-4.25%|39|2023-05-05|15/03/2023||0.8282||830200000|2023-02-09|15/12/2022|0.94|0.864|848000000|827650000
2023-02-19 09:51:08|08884|24956|TSX INE||||||39|2023-05-16|15/03/2023||0.0144||237850000|2023-02-22|15/12/2022||0.0067||218830000
2023-02-19 09:51:12|08885|24560|TSX IFC|35.52B|35520000000|202.70|325,690|10.4%|39|2023-05-10|15/03/2023||2.94||4900000000|2023-02-07|15/12/2022|3.34|3.05|5530000000|5170000000
2023-02-19 09:51:16|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
2023-02-19 09:51:18|08887|40491|TSX ITP||||||30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2023-02-19 09:51:22|08888|42920|TSX IVN|15.03B|15030000000|12.51|1,409,789|12.5%|36|2023-05-09|15/03/2023||0.0766|||2023-02-27|15/12/2022||0.0958||0.00
2023-02-19 09:51:25|08889|1029161|TSX JWEL||||||25|2023-05-10|15/03/2023||0.3263||149460000|2023-02-23|15/12/2022||0.6238||200990000
2023-02-19 09:51:27|08890|980227|TSX KNT||||||25|2023-05-18|15/03/2023||0.0573|||2023-03-30|15/12/2022||0.0898||59750000
2023-02-19 09:51:30|08891|24570|TSX KEY||||||39|2023-05-09|15/03/2023||0.5273||1810000000|2023-02-15|15/12/2022|-0.37|0.364|1780000000|1640000000
2023-02-19 09:51:33|08892|959119|TSX KXS|4.43B|4430000000|159.02|52,111|5.32%|26|2023-05-03|15/03/2023||0.2971||96720000|2023-03-01|15/12/2022||0.2567||99230000
2023-02-19 09:51:37|08893|42810|TSX KL||||||26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2023-02-19 09:51:41|08894|24573|TSX LB|1.54B|1540000000|35.58|154,939|-17.52%|39|2023-05-31|15/04/2023||1.18||258280000|2023-02-28|15/01/2023||1.13||261080000
2023-02-19 09:51:44|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
2023-02-19 09:51:47|08896|24576|TSX LNR|4.49B|4490000000|72.98|116,787|8.36%|39|2023-05-10|15/03/2023||1.65||2040000000|2023-03-08|15/12/2022||1.7||2010000000
2023-02-19 09:51:49|08897|42940|TSX LAC|4.32B|4320000000|31.74|734,354|-8.56%|15|2023-05-11|15/03/2023||0.0302||18000000|2023-03-17|15/12/2022||-0.216||0.00
2023-02-19 09:51:53|08898|24572|TSX L||||||39|2023-05-03|15/03/2023||1.52||12930000000|2023-02-23|15/12/2022|1.69|1.71|17390000000|13720000000
2023-02-19 09:51:57|08899|24578|TSX LUN|6.8B|6800000000|8.820|3,125,492|-24.36%|37|2023-02-23|15/12/2022||0.11||757450000|2022-10-25|15/09/2022||0.11||683620000
2023-02-19 09:52:00|08900|24584|TSX MFI|3.22B|3220000000|26.43|218,240|-18.2%|38|2023-05-03|15/03/2023||0.225||1190000000|2023-03-09|15/12/2022||0.124||1210000000
2023-02-19 09:52:03|08901|25012|TSX MRE||||||39|2023-05-04|15/03/2023||0.6068||1200000000|2023-03-02|15/12/2022||0.4786||1170000000
2023-02-19 09:52:07|08902|24582|TSX MEG||||||39|2023-05-01|15/03/2023||0.3034||1470000000|2023-02-27|15/12/2022||0.6376||1490000000
2023-02-19 09:52:10|08903|24591|TSX MX||||||39|2023-04-26|15/03/2023||0.9841||973370000|2023-02-02|15/12/2022|0.73|0.4441|986000000|925590000
2023-02-19 09:52:13|08904|42985|TSX MTY|1.59B|1590000000|65.16|35,324|22%|31|2023-04-10|15/02/2023||0.9161||216200000|2023-02-16|15/11/2022|0.29|0.9219|241970000|214380000
2023-02-19 09:52:17|08905|24590|TSX MTL||||||39|2023-04-26|15/03/2023||0.2333||481720000|2023-02-09|15/12/2022|0.62|0.355|502700000|499700000
2023-02-19 09:52:21|08906|24592|TSX NA||||||39|2023-05-31|15/04/2023||2.39||2600000000|2023-03-01|15/01/2023||2.4||2600000000
2023-02-19 09:52:23|08907|49233|TSX NXE||||||27|2023-05-12|15/03/2023||-0.0133|||2023-02-27|15/12/2022||-0.0144||
2023-02-19 09:52:26|08908|42990|TSX NFI||||||34|2023-05-10|15/03/2023||-0.395||507840000|2023-03-08|15/12/2023||0.35||954600000
2023-02-19 09:52:30|08909|24600|TSX NPI|8.37B|8370000000|33.47|811,628|-9.37%|39|2023-05-10|15/03/2023||0.6771||654990000|2023-02-23|15/12/2022||0.4266||613610000
2023-02-19 09:52:33|08910|24606|TSX OGC|1.83B|1830000000|2.600|1,312,064|20.93%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2023-02-19 09:52:36|08911|960813|TSX OGI||||||30|2023-04-26|15/02/2023||-0.02||43670000|2023-01-12|15/11/2022|0.0216|-0.0186|43320000|43500000
2023-02-19 09:52:39|08912|42743|TSX OSK||||||27|2023-05-10|15/03/2023||-0.0138||0.00|2023-03-09|15/12/2022||-0.0145||0.00
2023-02-19 09:52:42|08913|40498|TSX PXT||||||32|2023-05-09|15/03/2023||1.14||404400000|2023-03-08|15/12/2022||0.6348||396100000
2023-02-19 09:52:46|08914|24618|TSX PKI||||||39|2023-05-03|15/03/2023||0.4029||7580000000|2023-03-02|15/12/2022||0.7369||8360000000
2023-02-19 09:52:49|08915|24623|TSX POW||||||40|2023-05-15|15/03/2023||0.9166|||2023-03-16|15/12/2022||0.9209||
2023-02-19 09:52:53|08916|943642|TSX PSK|5.32B|5320000000|22.28|532,845|33.89%|33|2023-04-17|15/03/2023||0.2552||124000000|2023-02-06|15/12/2022|0.28|0.3141|150600000|147000000
2023-02-19 09:52:56|08917|25066|TSX PBH||||||40|2023-05-15|15/03/2023||0.8437||1380000000|2023-03-16|15/12/2022||1.26||1540000000
2023-02-19 09:52:59|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|6.15%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2023-02-19 09:53:02|08919|24632|TSX QBRb|7.53B|7530000000|32.62|653,642|8.37%|40|2023-05-11|15/03/2023||0.6174||1210000000|2023-02-23|15/12/2022||0.691||1180000000
2023-02-19 09:53:05|08920|1029163|TSX REAL||||||20|2023-05-10|15/03/2023||-0.044||10620000|2023-01-27|15/12/2022|-0.03|-0.0367|9800000|10570000
2023-02-19 09:53:09|08921|43058|TSX RCH|2.31B|2310000000|41.46|73,508|-16.41%|30|2023-04-06|15/02/2023||0.4422||374590000|2023-01-19|15/11/2022|0.8|0.7595|457500000|471370000
2023-02-19 09:53:12|08922|24642|TSX RUS|2.31B|2310000000|37.22|336,184|15.45%|39|2023-05-02|15/03/2023||0.762||1080000000|2023-02-09|15/12/2022|0.93|0.776|1100000000|1100000000
2023-02-19 09:53:15|08923|24645|TSX SAP||||||40|2023-06-08|15/03/2023||0.3857||4480000000|2023-02-09|15/12/2022|0.53|0.4729|4590000000|4650000000
2023-02-19 09:53:18|08924|25146|TSX SEA||||||37|2023-05-15|15/03/2023||-0.0652||0.00|2023-03-23|15/12/2022||-0.0652||0.00
2023-02-19 09:53:22|08925|24650|TSX SJRb||||||39|2023-04-12|15/02/2023||0.365||1370000000|2023-01-12|15/11/2022|0.34|0.3851|1370000000|1380000000
2023-02-19 09:53:25|08926|24988|TSX SIA||||||39|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.33||197200000
2023-02-19 09:53:28|08927|24659|TSX SVM|740.67M|740670000|4.19|305,486|-7.71%|38|2023-05-25|15/03/2023||0.034||38400000|2023-02-09|15/12/2022|0.07|0.048|58650000|56560000
2023-02-19 09:53:31|08928|978638|TSX SIL|1.1B|1100000000|7.51|424,539|-31.79%|24|2023-03-23|15/12/2022||0.12||20000000|2022-11-14|15/09/2022||-0.04||13000000
2023-02-19 09:53:34|08929|978227|TSX ZZZ|855.62M|855620000|24.56|82,773|-22.91%|28|2023-05-08|15/03/2023||0.43||210600000|2023-03-02|15/12/2022||0.665||242760000
2023-02-19 09:53:38|08930|24654|TSX SNC||||||39|2023-05-04|15/03/2023||0.2689||1850000000|2023-03-03|15/12/2022||0.3086||1930000000
2023-02-19 09:53:41|08931|958361|TSX TOY|3.92B|3920000000|37.38|96,379|-16.58%|26|2023-05-10|15/03/2023||0.2211||368170000|2023-03-08|15/12/2022||-0.088||488270000
2023-02-19 09:53:45|08932|24657|TSX STN|7.96B|7960000000|71.90|205,040|9.69%|40|2023-05-11|15/03/2023||0.7364||1150000000|2023-02-22|15/12/2022||0.71||1110000000
2023-02-19 09:53:48|08933|1055997|TSX STLC|2.86B|2860000000|51.81|328,892|45.66%|25|2023-05-03|15/03/2023||0.926||658430000|2023-02-22|15/12/2022||1||701000000
2023-02-19 09:53:51|08934|43085|TSX SJ|2.84B|2840000000|47.95|125,971|18.25%|37|2023-05-04|15/03/2023||0.7596||669000000|2023-03-08|15/12/2022||0.5791||610210000
2023-02-19 09:53:55|08935|945165|TSX SMU_u||||||34|2023-05-09|15/03/2023|||||2023-02-17|15/12/2022|2.41||49230000|69200000
2023-02-19 09:53:57|08936|24651|TSX SLF||||||40|2023-05-11|15/03/2023||1.52|||2023-02-08|15/12/2022|1.69|1.54|10320000000|
2023-02-19 09:54:02|08937|31160|TSX SOY|1.12B|1120000000|10.42|99,334|71.38%|39|2023-05-10|15/03/2023||0.009||250280000|2023-03-01|15/12/2022||-0.0028||220610000
2023-02-19 09:54:05|08938|24655|TSX SPB||||||39|2023-05-09|15/03/2023||0.54||1360000000|2023-02-17|15/12/2022|0.27|0.3067|1070000000|938000000
2023-02-19 09:54:08|08939|24671|TSX TFII||||||39|2023-04-25|15/03/2023||1.53||1930000000|2023-02-06|15/12/2022|1.72|1.73|1960000000|2090000000
2023-02-19 09:54:12|08940|24692|TSX X|7.56B|7560000000|135.56|98,746|8.6%|39|2023-05-10|15/03/2023||1.75||282790000|2023-02-06|15/12/2022|1.74|1.69|274100000|275610000
2023-02-19 09:54:15|08941|25220|TSX TXG||||||32|2023-05-10|15/03/2023||0.3979|||2023-02-22|15/12/2022||0.4272||215000000
2023-02-19 09:54:18|08942|24675|TSX TIH||||||39|2023-05-04|15/03/2023||0.8087||927570000|2023-02-14|15/12/2022|1.93|1.44|1150000000|1100000000
2023-02-19 09:54:22|08943|24668|TSX TD|168.41B|168410000000|92.87|5,433,018|-12.58%|40|2023-05-25|15/04/2023||2.16||12370000000|2023-03-02|15/01/2023||2.21||12060000000
2023-02-19 09:54:26|08944|24678|TSX TOU|19.97B|19970000000|58.96|2,246,173|27.81%|39|2023-05-03|15/03/2023||2.86||2014000000|2023-03-07|15/12/2022||2.25||2172000000
2023-02-19 09:54:29|08945|43104|TSX RNW||||||32|2023-05-11|15/03/2023||0.2002||127960000|2023-02-23|15/12/2022||0.2391||144720000
2023-02-19 09:54:33|08946|1011025|TSX TSU|1.7B|1700000000|37.20|103,317|-1.3%|25|2023-05-11|15/03/2023||0.495||130200000|2023-02-09|15/12/2022|0.38|0.3883|646290000|651870000
2023-02-19 09:54:36|08947|24566|TSX TRQ|8.65B|8650000000|42.99|720,276|65.16%|33|2023-03-16|15/12/2022||0.06||265470000|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000
2023-02-19 09:54:39|08948|24682|TSX VET|2.93B|2930000000|17.96|1,403,690|-17.31%|40|2023-04-27|15/03/2023||1.07||863600000|2023-03-09|15/12/2022||0.0933||789150000
2023-02-19 09:54:43|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2023-02-19 09:54:46|08950|976223|TSX WELL||||||24|2023-05-10|15/03/2023||0.0589||156440000|2023-05-01|15/12/2022||0.0543||153960000
2023-02-19 09:54:50|08951|43141|TSX WDO||||||32|2023-05-10|15/03/2023||0.0533||66000000|2023-02-22|15/12/2022||-0.0096||86500000
2023-02-19 09:54:55|08952|24686|TSX WFG|8.77B|8770000000|104.99|217,977|-14.77%|38|2023-02-13|15/12/2022||-0.21||2311000000|2022-10-26|15/09/2022||2.27||2569000000
2023-02-19 09:54:58|08953|25241|TSX WCP|6.18B|6180000000|10.19|2,335,902|11.61%|39|2023-04-27|15/03/2023||0.4126|||2023-02-22|15/12/2022||0.445||
2023-02-19 09:55:01|08954|43147|TSX WPK|2.71B|2710000000|41.73|48,765|10.98%|34|2023-04-25|15/03/2023||0.515||289850000|2023-02-28|15/12/2022||0.4878||307970000
2023-02-19 09:55:05|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
2023-02-19 09:55:08|08956|24919|TSX WSP||||||39|2023-05-10|15/03/2023||1.24||2480000000|2023-03-08|15/12/2022||1.5||2490000000
2023-02-19 09:55:11|08957|951635|TSX WEED||||||31|2023-02-09|15/12/2022|-0.54|-0.2211|101200000|116930000|2022-11-09|15/09/2022|-0.47|-0.2696|117860000|113160000
2023-02-19 09:55:14|08958|1055210|NYSE GOLD||||||27|2023-05-10|15/03/2023||0.1801||2770000000|2023-02-15|15/12/2022|0.13|0.1151|2770000000|2710000000
2023-02-19 09:55:17|08959|24589|TSX MRU||||||39|2023-04-25|15/03/2023||0.9388||4460000000|2023-01-24|15/12/2022|1|0.9738|4670000000|4630000000
2023-02-19 09:55:22|08960|24473|TSX BMO|95.08B|95080000000|135.18|2,166,483|-7.71%|40|2023-05-24|15/04/2023||3.33||7920000000|2023-02-28|15/01/2023||3.16||7220000000
2023-02-19 09:55:25|08961|24453|TSX AQN|7.22B|7220000000|10.55|5,460,264|-40.56%|38|2023-05-11|15/03/2023||0.1501||764970000|2023-03-17|15/12/2022||0.1958||686140000
2023-02-19 09:55:27|08962|24469|TSX BCE||||||40|2023-05-04|15/03/2023||0.8383||5990000000|2023-02-02|15/12/2022|0.71|0.7203|6440000000|6390000000
2023-02-19 09:55:33|08963|24520|NYSE DML|1.46B|1460000000|1.75|1,832,245|16.67%|38|2023-03-01|15/12/2022||-0.01|||2022-11-02|15/09/2022|-0.01|-0.01|3040000|
2023-02-19 09:55:36|08964|25153|TSX SII|1.28B|1280000000|51.20|86,784|4.85%|39|2023-05-12|15/03/2023||0.31|||2023-03-02|15/12/2022||0.34||37500000
2023-02-19 09:55:40|08965|1055247|NYSE YRI|6.9B|6900000000|7.17|1,380,465|14.72%|24|2023-02-15|15/12/2022||0.06||462630000|2022-10-27|15/09/2022||0.04||430360000
2023-02-19 09:55:43|08966|24498|TSX CNQ||||||40|2023-05-04|15/03/2023||2.14||8620000000|2023-03-02|15/12/2022||2.21||8610000000
2023-02-19 09:55:45|08967|1164007|TSX DND||||||17|2023-05-11|15/03/2023||0.0642||116430000|2023-02-13|15/12/2022|-0.52|0.0367|106700000|115090000
2023-02-19 09:55:48|08968|42839|TSX ENGH|2.35B|2350000000|42.46|83,687|4.53%|36|2023-06-08|15/04/2023||0.3514||107800000|2023-03-09|15/01/2023||0.365||110020000
2023-02-19 09:55:52|08969|24536|TSX FFH||||||29|2023-05-04|15/03/2023||26.74||7550000000|2023-02-16|15/12/2022|78.33|68.33|7020000000|7470000000
2023-02-19 09:55:55|08970|24952|TSX IFP||||||38|2023-05-04|15/03/2023||0.1046||805250000|2023-02-09|15/12/2022|-1.63|-1.16|810360000|782500000
2023-02-19 09:55:59|08971|24575|TSX LIF|2.37B|2370000000|37.09|299,396|-14.1%|39|2023-05-10|15/03/2023||1|||2023-03-07|15/12/2022||0.81||
2023-02-19 09:56:01|08972|1123415|TSX LSPD||||||14|2023-05-18|15/03/2023||-0.0448||184180000|2023-02-02|15/12/2022|0.00|-0.0515|188700000|188400000
2023-02-19 09:56:04|08973|1166355|TSX NVEI||||||12|2023-05-09|15/03/2023||0.4691||226330000|2023-03-08|15/12/2022||0.4388||218960000
2023-02-19 09:56:08|08974|24605|TSX ONEX||||||38|2023-05-12|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 09:56:13|08975|24608|TSX OTEX|12.67B|12670000000|47.43|753,351|-12.99%|39|2023-05-03|15/03/2023||0.6531||1590000000|2023-02-02|15/12/2022|1.19|1.05|1200000000|1180000000
2023-02-19 09:56:16|08976|24680|TSX TRP||||||40|2023-05-05|15/03/2023||1.13||3810000000|2023-02-14|15/12/2022|1.11|1.1|3800000000|3800000000
2023-02-19 09:56:19|08977|24603|TSX NWC|1.76B|1760000000|36.99|89,236|5.06%|27|2023-06-14|15/04/2023||0.66||569760000|2023-03-16|15/01/2023||0.54||581240000
2023-02-19 09:56:22|08978|24679|TSX TRI|78.74B|78740000000|166.03|394,177|29.91%|40|2023-05-11|15/03/2023||1.07||2330000000|2023-02-09|15/12/2022|0.9794|0.8776|2370000000|2370000000
2023-02-19 09:56:26|08979|43109|TSX TCN|3.22B|3220000000|11.78|641,590|-36.9%|33|2023-05-09|15/03/2023||0.1||144160000|2023-03-01|15/12/2022||0.23||111460000
2023-02-19 09:56:29|08980|24691|TSX WTE||||||39|2023-05-05|15/03/2023||0.3075||74000000|2023-03-20|15/12/2022||0.2555||65150000
2023-02-19 09:56:32|08981|998086|NYSE GOOS|2.1B|2100000000|20.11|2,176,508|-29.04%|26|2023-05-18|15/03/2023||0.0939||261400000|2023-02-02|15/12/2022|1.27|1.6|576700000|621620000
2023-02-19 09:56:37|08982|1055239|NYSE BB|3.26B|3260000000|5.62|2,498,714|-33.8%|26|2023-03-30|15/02/2023||-0.0984||222650000|2022-12-20|15/11/2022|-0.0681|-0.1034|230070000|230070000
2023-02-19 09:56:40|08983|24470|TSX BEI_u|2.98B|2980000000|59.39|93,170|9.41%|39|2023-05-17|15/03/2023||||130700000|2023-02-23|15/12/2022||||127450000
2023-02-19 09:56:43|08984|24777|TSX BYD|4.63B|4630000000|215.41|31,917|32.93%|29|2023-03-21|15/12/2022||1.07||835660000|2022-11-09|15/09/2022||0.91||792430000
2023-02-19 09:56:46|08985|985736|TSX BBU_u|4.92B|4920000000|25.70|68,353|-25.68%|27|2023-05-08|15/03/2023||0.18|||2023-02-03|15/12/2022|0.04|-0.08|14710000000|3430000000
2023-02-19 09:56:49|08986|42747|TSX BIP_u|21.85B|21850000000|47.00|428,830|-7.53%|38|2023-05-03|15/03/2023||0.2535||1490000000|2023-02-02|15/12/2022|-0.0399|0.2643|4930000000|1500000000
2023-02-19 09:56:52|08987|1177000|NASDAQ BPYP_pa||||||0||
2023-02-19 09:56:54|08988|977801|TSX BEP_pg|16.94B|16940000000|24.25|4,082|-8.32%|0||
2023-02-19 09:56:57|08989|24482|TSX CAR_u|8.56B|8560000000|50.00|362,877|-8.69%|39|2023-05-17|15/03/2023||||256900000|2023-02-22|15/12/2022||||253400000
2023-02-19 09:57:01|08990|1055219|NYSE CNR||||||27|2023-04-24|15/03/2023||1.68||4200000000|2023-01-24|15/12/2022|2.1|2.08|4540000000|4490000000
2023-02-19 09:57:03|08991|24501|NYSE CP||||||34|2023-04-25|15/03/2023||0.9559||2410000000|2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000
2023-02-19 09:57:06|08992|42784|TSX CHP_u||||||34|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|-0.8||334670000|
2023-02-19 09:57:10|08993|24822|TSX CRR_u||||||31|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||103740000
2023-02-19 09:57:13|08994|24527|TSX ELD|2.17B|2170000000|11.77|495,584|-15.63%|38|2023-04-27|15/03/2023||0.1267|||2023-02-23|15/12/2022||0.063||244330000
2023-02-19 09:57:17|08995|24534|TSX FCR_u||||||39|2023-05-02|15/03/2023||||174900000|2023-02-13|15/12/2022|0.2|0.2|176100000|176100000
2023-02-19 09:57:20|08996|953907|NASDAQ FSV|8.45B|8450000000|191.28|73,803|8.7%|32|2023-04-26|15/03/2023||0.8529||910800000|2023-02-07|15/12/2022|1.22|1.19|1020000000|979060000
2023-02-19 09:57:24|08997|24564|NYSE IMO||||||40|2023-04-28|15/03/2023||2.2||15170000000|2023-01-31|15/12/2022|2.83|2.56|14450000000|17550000000
2023-02-19 09:57:27|08998|40490|TSX IIP_u||||||36|2023-05-09|15/03/2023||||57300000|2023-03-07|15/12/2022||||55850000
2023-02-19 09:57:31|08999|24969|TSX KMP_u||||||39|2023-05-03|15/03/2023||||85200000|2023-02-16|15/12/2022|||84530000|85150000
2023-02-19 09:57:33|09000|1055235|NYSE MFC|50.54B|50540000000|27.07|7,815,217|0.63%|27|2023-05-03|15/03/2023||0.7918||1883000000|2023-02-15|15/12/2022|0.88|0.8072|1290000000|2081000000
2023-02-19 09:57:36|09001|25045|TSX NWH_u|2.37B|2370000000|9.82|647,639|-26.39%|39|2023-05-11|15/03/2023||||130000000|2023-03-09|15/12/2022||||121000000
2023-02-19 09:57:40|09002|941685|TSX OR|3.17B|3170000000|17.22|451,975|9.61%|33|2023-05-04|15/03/2023||0.1083||56500000|2023-02-23|15/12/2022||0.124||55960000
2023-02-19 09:57:43|09003|24624|TSX PPL||||||39|2023-05-04|15/03/2023||0.7425||1770000000|2023-02-23|15/12/2022||0.7379||2450000000
2023-02-19 09:57:46|09004|24468|NYSE PRMW||||||42|2023-05-04|15/03/2023||0.0962||530470000|2023-02-23|15/12/2022||0.1705||547550000
2023-02-19 09:57:49|09005|31157|NYSE RBA||||||35|2023-05-11|15/03/2023||0.5875||421010000|2023-02-21|15/12/2022|0.6|0.66|444000000|444000000
2023-02-19 09:57:52|09006|24514|TSX SRU_u|4.78B|4780000000|27.75|278,506|-11.71%|35|2023-05-10|15/03/2023||||208200000|2023-02-08|15/12/2022|0.49||207100000|199700000
2023-02-19 09:57:56|09007|976225|TSX TECKa|30.68B|30680000000|59.89|1,974|23.41%|29|2023-04-26|15/03/2023||1.76||4160000000|2023-02-21|15/12/2022||1.25||3440000000
2023-02-19 09:57:59|09008|24662|TSX T|39.76B|39760000000|27.79|2,813,912|-13.51%|39|2023-05-11|15/03/2023||0.2881||4860000000|2023-02-09|15/12/2022|0.23|0.2949|5060000000|5030000000
2023-02-19 09:58:02|09009|24663|TSX TA||||||40|2023-05-10|15/03/2023||0.1851||610810000|2023-02-23|15/12/2022||0.4299||606880000
2023-02-19 09:58:06|09010|24665|TSX TCLa|1.32B|1320000000|15.22|189,306|-25.43%|39|2023-06-07|15/04/2023||0.4669||741040000|2023-03-08|15/01/2023||0.411||715080000
2023-02-19 09:58:09|09011|24446|NYSE AEM|28.42B|28420000000|62.31|1,620,062|-11.1%|35|2023-04-27|15/03/2023||0.7735||2110000000|2023-02-16|15/12/2022|0.5532|0.5489|1870000000|1910000000
2023-02-19 09:58:12|09012|24480|NYSE BTO||||||34|2023-05-09|15/03/2023||0.0663||470340000|2023-02-22|15/12/2022||0.1227||558510000
2023-02-19 09:58:15|09013|31094|NASDAQ BLDP|2.48B|2480000000|8.28|882,694|-32.46%|32|2023-05-02|15/03/2023||-0.1759||32090000|2023-03-17|15/12/2022||-0.1896||35500000
2023-02-19 09:58:18|09014|24683|NYSE BHC||||||34|2023-05-09|15/03/2023||0.7414||1990000000|2023-02-23|15/12/2022||0.8829||2140000000
2023-02-19 09:58:22|09015|42751|NASDAQ DOO||||||39|2023-06-01|15/04/2023||2.32||2310000000|2023-03-24|15/01/2023||3.76||2980000000
2023-02-19 09:58:25|09016|1055217|NYSE CCO||||||27|2023-04-28|15/03/2023||0.224||490860000|2023-02-09|15/12/2022|0.09|0.0553|524000000|446260000
2023-02-19 09:58:29|09017|24492|TSX CIX||||||39|2023-05-11|15/03/2023||0.8045||656750000|2023-02-24|15/12/2022||0.7507||623410000
2023-02-19 09:58:31|09018|962584|NASDAQ CRON|1.17B|1170000000|3.08|254,279|-31.4%|25|2023-05-11|15/03/2023||-0.0601||24960000|2023-05-01|15/12/2022||-0.054||22260000
2023-02-19 09:58:34|09019|1055225|NYSE ENB||||||27|2023-05-11|15/03/2023||0.8461||16030000000|2023-02-10|15/12/2022|0.63|0.7308|15760000000|13480000000
2023-02-19 09:58:37|09020|24539|NYSE FR|2.55B|2550000000|9.62|799,834|-35.22%|30|2023-05-11|15/03/2023||-0.01|||2023-02-23|15/12/2022||-0.0258||169500000
2023-02-19 09:58:40|09021|1159533|NYSE GFL|14.31B|14310000000|41.77|228,360|15.13%|18|2023-05-03|15/03/2023||0.0822||1640000000|2023-02-21|15/12/2022||0.0893||1750000000
2023-02-19 09:58:44|09022|1055232|NYSE K|6.37B|6370000000|5.20|3,738,320|-29.92%|27|2023-05-09|15/03/2023||0.0567||1340000000|2023-02-15|15/12/2022|0.1211|0.0981|1450000000|1410000000
2023-02-19 09:58:48|09023|24990|NYSE MAG||||||32|2023-05-16|15/03/2023||0.1086||0.00|2023-03-30|15/12/2022||0.0537||0.00
2023-02-19 09:58:51|09024|24586|NYSE MG|21.84B|21840000000|76.28|788,879|-22.78%|35|2023-05-11|15/03/2023||1.18||13010000000|2023-02-10|15/12/2022|1.22|1.35|12780000000|12770000000
2023-02-19 09:58:55|09025|24598|NYSE NGD||||||39|2023-05-03|15/03/2023||0.012||163990000|2023-02-16|15/12/2022|-0.01|-0.0024|162800000|161260000
2023-02-19 09:58:58|09026|24597|NYSE NG|2.63B|2630000000|7.87|150,163|-12.07%|39|2023-04-05|15/02/2023||-0.0268|||2023-01-25|15/11/2022|-0.0933|-0.0936||
2023-02-19 09:59:01|09027|1057244|NYSE NTR||||||23|2023-05-10|15/03/2023||2.43||9060000000|2023-02-15|15/12/2022|2.72|3.44|9810000000|10040000000
2023-02-19 09:59:04|09028|24609|NASDAQ PAAS||||||35|2023-05-10|15/03/2023||0.025||331960000|2023-02-22|15/12/2022||0.0412||386670000
2023-02-19 09:59:07|09029|943641|NYSE QSR||||||34|2023-05-03|15/03/2023||0.8512||2080000000|2023-02-14|15/12/2022|0.9613|0.9921|2260000000|2260000000
2023-02-19 09:59:10|09030|1055240|NYSE RY|191.93B|191930000000|138.79|4,249,174|-1.6%|27|2023-05-25|15/04/2023||2.9||12880000000|2023-03-01|15/01/2023||2.98||13140000000
2023-02-19 09:59:13|09031|25177|NYSE SSL||||||26|2023-05-10|15/03/2023||0.0188|||2023-02-21|15/12/2022||0.0098||41500000
2023-02-19 09:59:16|09032|25152|NYSE SHOP||||||27|2023-05-02|15/03/2023||-0.0257||1440000000|2023-02-15|15/12/2022|0.07|-0.0138|1730000000|1650000000
2023-02-19 09:59:19|09033|24656|NASDAQ SSRM|3.9B|3900000000|18.84|327,079|-20.1%|35|2023-05-02|15/03/2023||0.1267||480930000|2023-02-22|15/12/2022||0.1595||447840000
2023-02-19 09:59:21|09034|1055242|NYSE SU|59.28B|59280000000|44.59|11,284,594|20.32%|27|2023-05-02|15/03/2023||1.52||11490000000|2023-02-14|15/12/2022|1.81|1.8|13860000000|13160000000
2023-02-19 09:59:24|09035|1170093|NYSE TIXT|7.86B|7860000000|29.42|119,618|-4.36%|10|2023-05-05|15/03/2023||0.342||936990000|2023-02-09|15/12/2022|0.4696|0.4272|873410000|853100000
2023-02-19 09:59:26|09036|1173238|NASDAQ TLRY||||||17|2023-04-05|15/02/2023||-0.0686||203650000|2023-01-09|15/11/2022|-0.147|-0.0773|192630000|210580000
2023-02-19 09:59:30|09037|24471|NYSE WCN||||||38|2023-05-03|15/03/2023||0.9183||1870000000|2023-02-15|15/12/2022|0.89|0.8768|1870000000|1850000000
2023-02-19 09:59:33|09038|24690|NASDAQ WPRT|279.25M|279250000|1.63|88,946|-16.84%|34|2023-05-11|15/03/2023||-0.05||78300000|2023-03-21|15/12/2022||-0.0586||75000000
2023-02-19 09:59:36|09039|24652|NYSE WPM||||||35|2023-05-10|15/03/2023||0.3345||279640000|2023-03-22|15/12/2022||0.2573||251290000
2023-02-19 09:59:39|09040|24542|TSX FTS||||||39|2023-05-03|15/03/2023||0.8109||3010000000|2023-02-10|15/12/2022|0.72|0.7051|2770000000|2680000000
2023-02-19 09:59:43|09041|24637|TSX REI_u|6.7B|6700000000|22.31|668,215|-9.82%|39|2023-05-09|15/03/2023||||311900000|2023-02-15|15/12/2022|-0.0164||268860000|306300000
2023-02-19 09:59:46|09042|43433|KS 005930||||||37|2023-04-27|15/03/2023||482.66||65119880000000|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000
2023-02-19 09:59:49|09043|43430|KS 000660|63.88T|63880000000000|92,000|1,343,575|-30.04%|38|2023-04-26|15/03/2023||-1530.51||5778400000000|2023-01-31|15/12/2022|-5122|-1237.92|7699000000000|8348540000000
2023-02-19 09:59:54|09044|43493|KS 035420|33.07T|33070000000000|215,500|572,117|-32.23%|39|2023-04-27|15/03/2023||1519.31||2263730000000|2023-02-03|15/12/2022|746.42|1839.07|2271720000000|2271840000000
2023-02-19 09:59:57|09045|979247|KS 035720|28.04T|28040000000000|63,300|1,452,679|-30.74%|27|2023-05-03|15/03/2023||876.43||1892790000000|2023-02-10|15/12/2022|-454.2|268.73|1774000000000|1894020000000
2023-02-19 10:00:01|09046|43450|KS 006400|48.49T|48490000000000|703,000|131,276|26.67%|38|2023-04-27|15/03/2023||5998.09||5293330000000|2023-01-30|15/12/2022|8577.55|8611.71|5966000000000|5965900000000
2023-02-19 10:00:05|09047|43424|KS 051910|52.82T|52820000000000|689,000|120,483|9.54%|38|2023-05-02|15/03/2023||11183.64||14707420000000|2023-01-31|15/12/2022|-941.54|3402.81|13852000000000|13779880000000
2023-02-19 10:00:08|09048|43399|KS 005380||||||38|2023-04-27|15/03/2023||8567.42||34651190000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-19 10:00:11|09049|979618|KS 068270||||||28|2023-05-10|15/03/2023||1059.77||575870000000|2023-02-21|15/12/2022||780.62||609830000000
2023-02-19 10:00:15|09050|43460|KS 000270|30.67T|30670000000000|76,400|848,073|-2.92%|38|2023-04-28|15/03/2023||4384.79||21640090000000|2023-01-27|15/12/2022|5078.7|5079.36|23164000000000|23164070000000
2023-02-19 10:00:18|09051|43413|KS 105560|19.4T|19400000000000|50,000|958,130|-21.51%|38|2023-04-20|15/03/2023||3628.61||4009850000000|2023-02-08|15/12/2022|1921.85|1629.6|3956000000000|3882760000000
2023-02-19 10:00:21|09052|43531|KS 005490||||||34|2023-04-26|15/03/2023||8602.6||20778070000000|2023-01-26|15/12/2022|-9716|4426.07|19247000000000|20056030000000
2023-02-19 10:00:25|09053|43398|KS 012330|19.59T|19590000000000|213,000|156,670|-6.78%|38|2023-04-28|15/03/2023||7681.91||12926310000000|2023-02-20|15/12/2022|8554.74|8057.64|13503000000000|14671840000000
2023-02-19 10:00:28|09054|43453|KS 055550|19.95T|19950000000000|38,350|1,070,480|-7.03%|38|2023-04-21|15/03/2023||2644.8||3640620000000|2023-02-14|15/12/2022|1111.31|1129.58|2892100000000|3191460000000
2023-02-19 10:00:32|09055|43348|KS 066570|19.42T|19420000000000|113,900|418,175|-7.77%|38|2023-04-27|15/03/2023||1947.58||20464340000000|2023-01-27|15/12/2022|-1921.52|-1921.52|21857500000000|21857720000000
2023-02-19 10:00:36|09056|993256|KS 207940||||||26|2023-04-26|15/03/2023||2468.79||746280000000|2023-01-27|15/12/2022|5291.7|2339.32|965500000000|799760000000
2023-02-19 10:00:39|09057|43404|KS 096770||||||38|2023-05-12|15/03/2023||4731.84||18523100000000|2023-02-07|15/12/2022|-5198.85|-6074.76|19137000000000|19244470000000
2023-02-19 10:00:42|09058|43378|KS 086790||||||38|2023-04-21|15/03/2023||3258.7||2875520000000|2023-02-09|15/12/2022|2662.8|3003.02|2808000000000|2742680000000
2023-02-19 10:00:46|09059|43448|KS 036570|8.4T|8400000000000|413,500|70,174|-16.04%|39|2023-05-11|15/03/2023||3192||554260000000|2023-02-09|15/12/2022|-837.87|3717.48|547900000000|565140000000
2023-02-19 10:00:50|09060|43477|KS 028260||||||33|2023-04-26|15/03/2023||2494.4||9864330000000|2023-02-01|15/12/2022|2531|2780.48|10648000000000|10648000000000
2023-02-19 10:00:53|09061|43521|KS 051900|10.68T|10680000000000|680,000|48,330|-34.62%|38|2023-04-27|15/03/2023||8051.18||1713350000000|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000
2023-02-19 10:00:56|09062|1176172|KS 259960|8.39T|8390000000000|174,600|190,013|-36.28%|13|2023-05-15|15/03/2023||3361.84||493060000000|2023-02-07|15/12/2022|-3442.05|2096.66|473800000000|473570000000
2023-02-19 10:00:59|09063|1166996|KS 352820|7.88T|7880000000000|182,000|211,607|-30.67%|13|2023-05-02|15/03/2023||894.81||381740000000|2023-03-20|15/12/2022||1117.3||430150000000
2023-02-19 10:01:03|09064|43365|KS 011200||||||39|2023-05-17|15/03/2023||2926||3268000000000|2023-04-03|15/12/2022||4194||3505160000000
2023-02-19 10:01:08|09065|43350|KS 009150||||||38|2023-04-27|15/03/2023||1282.88||2012490000000|2023-01-26|15/12/2022|1445.85|1434.46|1968400000000|2087520000000
2023-02-19 10:01:12|09066|43480|KS 033780|10.17T|10170000000000|87,100|274,176|7.8%|38|2023-05-10|15/03/2023||2191.76||1485270000000|2023-02-20|15/12/2022||515.51||1354320000000
2023-02-19 10:01:15|09067|43520|KS 034730|10.41T|10410000000000|187,100|101,739|-17.03%|38|2023-05-16|15/03/2023||6466||31890000000000|2023-04-03|15/12/2022||20127.51||35800000000000
2023-02-19 10:01:18|09068|1031014|KQ 091990||||||25|2023-05-16|15/03/2023||326.92||497900000000|2023-02-28|15/12/2022||448.34||562900000000
2023-02-19 10:01:22|09069|1010663|KS 251270||||||26|2023-05-17|15/03/2023||500.56||681730000000|2023-02-09|15/12/2022|-250.63|-606.34|686900000000|690470000000
2023-02-19 10:01:25|09070|43508|KS 003550||||||38|2023-05-11|15/03/2023||3598||1596990000000|2023-02-09|15/12/2022|-1037|2357|1917000000000|1916970000000
2023-02-19 10:01:29|09071|43525|KS 015760|11.76T|11760000000000|18,300|1,078,027|-19.03%|39|2023-05-12|15/03/2023||-6322.08||21999530000000|2023-02-20|15/12/2022||-9103.69||19265050000000
2023-02-19 10:01:32|09072|1131302|KS 316140||||||27|2023-04-20|15/03/2023||1284.23||2625600000000|2023-02-08|15/12/2022|785.22|697.48|2584000000000|2583670000000
2023-02-19 10:01:36|09073|43370|KS 000810|8.25T|8250000000000|206,500|78,714|-4.4%|39|2023-05-17|15/03/2023||9508.07||4682630000000|2023-02-22|15/12/2022||2467.08||4752360000000
2023-02-19 10:01:40|09074|43544|KS 034020|9.87T|9870000000000|15,470|1,965,241|-16.38%|37|2023-04-28|15/03/2023||||3028000000000|2023-02-09|15/12/2022|||4644000000000|
2023-02-19 10:01:43|09075|43514|KS 003490||||||38|2023-05-12|15/03/2023||-38.00||3653130000000|2023-02-01|15/12/2022||2839|3866500000000|3820510000000
2023-02-19 10:01:45|09076|1175885|KS 323410||||||12|2023-05-02|15/03/2023||196.88||284040000000|2023-02-08|15/12/2022|126.96|131.51|273880000000|273900000000
2023-02-19 10:01:48|09077|43507|KS 030200||||||35|2023-05-04|15/03/2023||1505.58||6536660000000|2023-02-14|15/12/2022|537.49|663.36|6583000000000|6586600000000
2023-02-19 10:01:52|09078|43416|KS 090430|9.26T|9260000000000|146,500|197,988|-22.89%|39|2023-04-27|15/03/2023||2577.05||1186160000000|2023-02-01|15/12/2022|372.99|403.87|1087800000000|1087830000000
2023-02-19 10:01:55|09079|43428|KS 032830|12.07T|12070000000000|67,000|219,530|4.04%|37|2023-05-12|15/03/2023||2405.36||6664990000000|2023-02-21|15/12/2022||3589.46||8743460000000
2023-02-19 10:01:58|09080|948394|KS 018260|10.13T|10130000000000|128,500|82,593|-8.54%|27|2023-05-17|15/03/2023||1867||3706930000000|2023-01-26|15/12/2022|3152.61|1550.62|4250000000000|4027100000000
2023-02-19 10:02:01|09081|1123980|KQ 247540||||||23|2023-05-15|15/03/2023||731.63||1923330000000|2023-01-26|15/12/2022|453.47|481.6|1944100000000|1944070000000
2023-02-19 10:02:03|09082|43541|KS 009540||||||38|2023-05-15|15/03/2023||920||5082230000000|2023-02-20|15/12/2022||-463.35||4952700000000
2023-02-19 10:02:07|09083|43463|KS 034220||||||38|2023-04-26|15/03/2023||-1973.05||5353770000000|2023-01-30|15/12/2022|-5302.98|-4520.52|7301630000000|7357230000000
2023-02-19 10:02:10|09084|43457|KS 009830|8.62T|8620000000000|45,900|762,090|39.3%|39|2023-05-10|15/03/2023||1097.33||3297810000000|2023-02-16|15/12/2022|51.82|504.85|3928900000000|3928900000000
2023-02-19 10:02:14|09085|43524|KS 021240||||||38|2023-05-15|15/03/2023||1727.09||991340000000|2023-02-15|15/12/2022|1014|1358.95|980200000000|1008010000000
2023-02-19 10:02:17|09086|43381|KS 010130||||||38|2023-05-15|15/03/2023||9219.54||2607110000000|2023-02-02|15/12/2022|17343.88|21027.95|2954000000000|2340500000000
2023-02-19 10:02:21|09087|43473|KS 010950|9.69T|9690000000000|84,600|242,252|2.3%|38|2023-04-26|15/03/2023||3993.69||9230210000000|2023-02-01|15/12/2022|2054.48|4742.51|10594000000000|10315710000000
2023-02-19 10:02:24|09088|979183|KQ 028300||||||25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:02:28|09089|979031|KS 003670||||||27|2023-05-16|15/03/2023||677.88||1054840000000|2023-04-03|15/12/2022||239.54||865220000000
2023-02-19 10:02:31|09090|43492|KS 032640||||||38|2023-05-12|15/03/2023||432.46||3524450000000|2023-02-03|15/12/2022|370.85|351.52|3610600000000|3653770000000
2023-02-19 10:02:34|09091|43346|KS 018880||||||39|2023-05-17|15/03/2023||93.01||2184400000000|2023-02-09|15/12/2022|-41.37|-81.21|2345130000000|2345180000000
2023-02-19 10:02:37|09092|979607|KQ 066970|8.12T|8120000000000|230,000|347,092|23.86%|25|2023-05-12|15/03/2023||2543.04||1466760000000|2023-01-30|15/12/2022|1281.32|1703.81|1224970000000|1250310000000
2023-02-19 10:02:41|09093|43371|KS 000720||||||38|2023-05-15|15/03/2023||844.72||4948500000000|2023-02-20|15/12/2022||43.63||5878670000000
2023-02-19 10:02:44|09094|43374|KS 011170|7.41T|7410000000000|181,000|106,932|-20.44%|38|2023-05-04|15/03/2023||2593.95||5456260000000|2023-02-09|15/12/2022|-2477.86|100.93|5496000000000|5495920000000
2023-02-19 10:02:49|09095|43366|KS 010140||||||38|2023-04-28|15/03/2023||-48.59||1894500000000|2023-01-30|15/12/2022|-318.47|-110.96|1634800000000|1634800000000
2023-02-19 10:02:53|09096|43400|KS 004020||||||38|2023-04-28|15/03/2023||1183.32||6668390000000|2023-01-31|15/12/2022|-2137.19|874.45|5980000000000|6444520000000
2023-02-19 10:02:58|09097|43540|KS 071050||||||33|2023-05-15|15/03/2023||3257||503500000000|2023-02-20|15/12/2022||10598||423670000000
2023-02-19 10:03:01|09098|1166027|KQ 293490|3.86T|3860000000000|46,700|413,957|-34.04%|15|2023-05-02|15/03/2023||1002||296220000000|2023-02-08|15/12/2022|-135.56|469|235700000000|267560000000
2023-02-19 10:03:04|09099|43538|KS 011790|3.13T|3130000000000|90,900|147,009|-33.16%|38|2023-05-04|15/03/2023||373.51||788080000000|2023-02-06|15/12/2022|-6825.87|787.91|763850000000|840270000000
2023-02-19 10:03:08|09100|43435|KS 028050|5.41T|5410000000000|28,150|621,825|19.28%|38|2023-05-15|15/03/2023||671.84||2423730000000|2023-01-30|15/12/2022|1043.28|680.17|2939600000000|2505050000000
2023-02-19 10:03:11|09101|1050118|KQ 263750||||||25|2023-05-11|15/03/2023||28.47||94710000000|2023-02-14|15/12/2022|-1636.48|-1575.95|103200000000|99740000000
2023-02-19 10:03:15|09102|43422|KS 035250|4.29T|4290000000000|21,100|483,516|-19.92%|39|2023-05-15|15/03/2023||262.00||426700000000|2023-02-20|15/12/2022||312.29||351230000000
2023-02-19 10:03:17|09103|1171784|KS 302440|5.58T|5580000000000|71,700|194,839|-52.36%|12|2023-05-12|15/03/2023||-6.41||77000000000|2023-02-08|15/12/2022|373.15|373.15|140300000000|140240000000
2023-02-19 10:03:21|09104|44089|KS 139480||||||35|2023-05-15|15/03/2023||6645||7546000000000|2023-02-14|15/12/2022|1295.2|1870.77|7475000000000|7526600000000
2023-02-19 10:03:25|09105|43532|KS 000100|3.69T|3690000000000|51,500|148,267|-4.29%|38|2023-05-15|15/03/2023||259.78||444750000000|2023-02-21|15/12/2022||449.87||460160000000
2023-02-19 10:03:28|09106|43465|KS 011070||||||38|2023-05-15|15/03/2023||5845.78||4803220000000|2023-01-25|15/12/2022|8869.72|8617.08|6547720000000|6544440000000
2023-02-19 10:03:32|09107|43347|KS 011780|3.65T|3650000000000|144,900|59,408|-8.29%|38|2023-05-17|15/03/2023||6625.21||1770340000000|2023-02-08|15/12/2022|5291.59|5580.23|1645500000000|1645670000000
2023-02-19 10:03:35|09108|43379|KS 086280||||||38|2023-05-15|15/03/2023||8450||6592980000000|2023-01-30|15/12/2022|9589.33|9199|6812000000000|6811830000000
2023-02-19 10:03:38|09109|43441|KS 006800||||||31|2023-05-04|15/03/2023||319.00||502500000000|2023-02-20|15/12/2022||53.04||516670000000
2023-02-19 10:03:42|09110|44101|KS 161390||||||36|2023-05-15|15/03/2023||1084||2006000000000|2023-02-02|15/12/2022|221.9|787.34|2264000000000|2263930000000
2023-02-19 10:03:46|09111|43376|KS 097950||||||38|2023-05-08|15/03/2023||8545.27||7470030000000|2023-02-13|15/12/2022|3269.38|3312.05|7571090000000|7571100000000
2023-02-19 10:03:50|09112|43856|KS 014680|2.41T|2410000000000|215,000|31,648|-2.05%|33|2023-05-11|15/03/2023||4700.69||240570000000|2023-02-20|15/12/2022||2663.23||231700000000
2023-02-19 10:03:53|09113|43407|KS 016360|3T|3000000000000|33,450|228,690|-21.11%|31|2023-05-05|15/03/2023||3585||357000000000|2023-02-20|15/12/2022||1215.85||277330000000
2023-02-19 10:03:56|09114|979869|KQ 112040|1.83T|1830000000000|54,500|1,206,551|-49.72%|28|2023-05-10|15/03/2023||1262||149540000000|2023-02-15|15/12/2022||1675|110000000000|115950000000
2023-02-19 10:03:59|09115|43542|KS 024110||||||38|2023-04-27|15/03/2023||984.68||2236130000000|2023-02-07|15/12/2022|807.33|815.95|2307000000000|2153000000000
2023-02-19 10:04:03|09116|1010641|KS 267250|4.37T|4370000000000|62,300|136,101|25.6%|26|2023-05-16|15/03/2023||5261||14849000000000|2023-02-07|15/12/2022||1699|15803000000000|16619000000000
2023-02-19 10:04:06|09117|1175253|KS 383220||||||9|2023-05-31|15/03/2023||3159||504760000000|2023-02-01|15/12/2022||3850.72|558900000000|558900000000
2023-02-19 10:04:09|09118|43522|KS 006360||||||38|2023-05-15|15/03/2023||1023.34||2919360000000|2023-02-20|15/12/2022||615.97||3536500000000
2023-02-19 10:04:11|09119|1163147|KS 326030|5.33T|5330000000000|66,300|82,504|-15.97%|17|2023-05-10|15/03/2023||-218.65||68080000000|2023-02-09|15/12/2022|-268.6|-268.6|62800000000|62800000000
2023-02-19 10:04:15|09120|43455|KS 005830||||||33|2023-05-30|15/03/2023||3685.14||3674280000000|2023-02-24|15/12/2022||1995.82||3633390000000
2023-02-19 10:04:18|09121|1031094|KS 271560|4.92T|4920000000000|123,300|108,023|24.17%|25|2023-05-15|15/03/2023||2224.48||715930000000|2023-02-08|15/12/2022|4134.27|2487.94|851600000000|772720000000
2023-02-19 10:04:22|09122|43780|KS 008770|3.05T|3050000000000|80,500|240,825|0.12%|38|2023-05-15|15/03/2023||351.59||1206600000000|2023-02-20|15/12/2022||-274.33||1333770000000
2023-02-19 10:04:25|09123|44107|KS 180640|2.79T|2790000000000|40,850|83,967|-25.73%|27|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||6260.06||
2023-02-19 10:04:28|09124|980033|KQ 196170||||||25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||277.00||28300000000
2023-02-19 10:04:31|09125|43414|KS 138930||||||38|2023-05-02|15/03/2023||651.24||839370000000|2023-02-02|15/12/2022|144.2|132.45|810000000000|809960000000
2023-02-19 10:04:34|09126|43469|KS 010060||||||38|2023-04-26|15/03/2023||4158||1206950000000|2023-02-07|15/12/2022||8770|1328000000000|1327870000000
2023-02-19 10:04:37|09127|1156618|KS 336260||||||14|2023-05-12|15/03/2023||77.84||129560000000|2023-02-08|15/12/2022|68.5|86.73|157200000000|147440000000
2023-02-19 10:04:40|09128|43419|KS 000990|2.23T|2230000000000|48,900|299,045|-31.61%|37|2023-05-12|15/03/2023||3157||454200000000|2023-02-20|15/12/2022||2958||438100000000
2023-02-19 10:04:44|09129|43962|KS 047810||||||38|2023-05-15|15/03/2023||958.32||773560000000|2023-02-14|15/12/2022|246.27|405.14|869000000000|811040000000
2023-02-19 10:04:47|09130|942445|KS 204320|2.24T|2240000000000|47,400|196,738|-1.56%|27|2023-05-15|15/03/2023||1142.48||1903570000000|2023-02-20|15/12/2022||-907.09||2095290000000
2023-02-19 10:04:50|09131|979725|KQ 086520||||||27|2023-05-15|15/03/2023||6739||2024000000000|2023-02-03|15/12/2022||893.00|1805000000000|1805000000000
2023-02-19 10:04:53|09132|43354|KS 020150||||||37|2023-05-15|15/03/2023||610||233300000000|2023-03-01|15/12/2022||719.97||221400000000
2023-02-19 10:04:57|09133|43495|KS 012750|1.95T|1950000000000|57,100|53,460|-18.08%|37|2023-05-15|15/03/2023||1140||624630000000|2023-01-31|15/12/2022||729.00|630100000000|630200000000
2023-02-19 10:05:01|09134|43440|KS 128940||||||33|2023-05-03|15/03/2023||1916||347720000000|2023-02-08|15/12/2022||1856.15|351300000000|361930000000
2023-02-19 10:05:04|09135|1060774|KS 285130|1.52T|1520000000000|81,600|84,081|-36.25%|23|2023-05-16|15/03/2023|||||2023-02-09|15/12/2022||||706630000000
2023-02-19 10:05:06|09136|1169264|KS 375500|1.43T|1430000000000|34,700|151,195|-41.92%|11|2023-05-12|15/03/2023||2998||1764960000000|2023-02-03|15/12/2022||6603|2256000000000|2294070000000
2023-02-19 10:05:09|09137|979620|KQ 068760||||||24|2023-03-06|15/12/2022|||||2022-11-14|15/09/2022|211.15||103800000000|
2023-02-19 10:05:13|09138|979600|KQ 067160|1.02T|1020000000000|90,400|185,040|-35.7%|27|2023-05-15|15/03/2023||1474||84950000000|2023-02-09|15/12/2022||1188|79900000000|86220000000
2023-02-19 10:05:16|09139|979248|KQ 035760|2.07T|2070000000000|99,300|151,518|-24.14%|28|2023-05-11|15/03/2023||2700||1133570000000|2023-02-09|15/12/2022||1488.76|1464000000000|1249190000000
2023-02-19 10:05:20|09140|43497|KS 078930|4T|4000000000000|42,850|109,884|4.9%|38|2023-05-15|15/03/2023||5069||6672000000000|2023-02-20|15/12/2022||2392.52||7151000000000
2023-02-19 10:05:23|09141|979800|KQ 096530|1.34T|1340000000000|26,350|245,583|-47.51%|28|2023-05-16|15/03/2023||942.56||172370000000|2023-04-03|15/12/2022||1310||135500000000
2023-02-19 10:05:25|09142|1094002|KS 298050||||||21|2023-05-12|15/03/2023||||992600000000|2023-02-01|15/12/2022|||838000000000|933100000000
2023-02-19 10:05:28|09143|43545|KS 005940||||||35|2023-04-27|15/03/2023||386.00||366000000000|2023-02-20|15/12/2022||406.41||331670000000
2023-02-19 10:05:32|09144|44004|KS 081660|2.35T|2350000000000|39,500|189,364|23.24%|35|2023-05-12|15/03/2023||||1064800000000|2023-03-01|15/12/2022||516.00||889980000000
2023-02-19 10:05:35|09145|979520|KQ 058470||||||27|2023-05-12|15/03/2023||2003||95030000000|2023-03-01|15/12/2022||1759.04||64630000000
2023-02-19 10:05:38|09146|993306|KS 241560|3.74T|3740000000000|39,150|335,714|4.26%|27|2023-04-28|15/03/2023||1474.43||2011470000000|2023-02-08|15/12/2022|2700.31|1877.7|2298660000000|2176060000000
2023-02-19 10:05:41|09147|43362|KS 010620||||||38|2023-05-15|15/03/2023||735||995200000000|2023-01-31|15/12/2022|-3770.45|418.57|1023000000000|1023070000000
2023-02-19 10:05:45|09148|43892|KS 019170||||||27|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:05:49|09149|43484|KS 004170|2.06T|2060000000000|208,500|54,664|-19.5%|39|2023-05-15|15/03/2023||10142.2||1955000000000|2023-02-08|15/12/2022|12551.44|12557.14|2214000000000|2173280000000
2023-02-19 10:05:52|09150|43838|KS 012510|964.79B|964790000000|34,300|72,043|-33.01%|29|2023-05-15|15/03/2023||277||78130000000|2023-02-03|15/12/2022|-247|340|76300000000|85730000000
2023-02-19 10:05:56|09151|43352|KS 030000|2.09T|2090000000000|20,500|306,553|-10.68%|38|2023-05-15|15/03/2023||395.67||957800000000|2023-01-31|15/12/2022||483.33|1204000000000|1139800000000
2023-02-19 10:05:58|09152|1094000|KS 298020||||||21|2023-05-12|15/03/2023||||2130200000000|2023-02-01|15/12/2022|||1811050000000|1811050000000
2023-02-19 10:06:01|09153|50596|KS 064350|2.8T|2800000000000|25,700|2,453,977|34.55%|27|2023-05-15|15/03/2023||263.00||738000000000|2023-01-30|15/12/2022||141.00|917800000000|1009700000000
2023-02-19 10:06:04|09154|43377|KS 000120||||||38|2023-05-17|15/03/2023||1734||2947370000000|2023-02-09|15/12/2022||2215.31|3023000000000|3216390000000
2023-02-19 10:06:07|09155|43590|KS 001450||||||32|2023-05-18|15/03/2023||1719.63||3661320000000|2023-02-22|15/12/2022||767.02||3567970000000
2023-02-19 10:06:10|09156|43527|KS 036460|2.69T|2690000000000|31,400|298,806|-12.04%|39|2023-05-15|15/03/2023||8564||18657200000000|2023-04-03|15/12/2022||4284||17098080000000
2023-02-19 10:06:14|09157|942842|KS 112610||||||27|2023-05-15|15/03/2023||355.88||368090000000|2023-02-20|15/12/2022||449.26||427330000000
2023-02-19 10:06:17|09158|979336|KQ 041510||||||28|2023-05-15|15/03/2023||867.01||216200000000|2023-03-01|15/12/2022||596.67||218090000000
2023-02-19 10:06:20|09159|43485|KS 120110||||||28|2023-05-16|15/03/2023||2519||1311000000000|2023-02-28|15/12/2022||1899||1359300000000
2023-02-19 10:06:23|09160|43503|KS 006280|1.41T|1410000000000|122,900|34,503|-35.49%|34|2023-04-27|15/03/2023||1277||396000000000|2023-02-20|15/12/2022||-974.00||378380000000
2023-02-19 10:06:27|09161|43364|KS 004000|1.48T|1480000000000|58,800|49,418|-25.48%|37|2023-04-28|15/03/2023||2680||593000000000|2023-02-07|15/12/2022||3189|496600000000|539150000000
2023-02-19 10:06:30|09162|43775|KS 008560||||||27|2023-05-12|15/03/2023||206.00|||2023-01-30|15/12/2022||964||341000000000
2023-02-19 10:06:32|09163|43356|KS 012450||||||38|2023-05-16|15/03/2023||699.61||1605850000000|2023-02-24|15/12/2022||1190||2258000000000
2023-02-19 10:06:35|09164|43415|KS 017800||||||35|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||613200000000
2023-02-19 10:06:38|09165|43955|KS 039490|2.96T|2960000000000|105,800|62,019|5.8%|28|2023-05-10|15/03/2023||5838||347000000000|2023-03-02|15/12/2022||16530||325500000000
2023-02-19 10:06:42|09166|44087|KS 139130||||||38|2023-04-27|15/03/2023||778.98||541560000000|2023-02-09|15/12/2022|70.24|228.08|545000000000|531780000000
2023-02-19 10:06:45|09167|43517|KS 000880|2.74T|2740000000000|28,150|122,539|-4.41%|38|2023-05-15|15/03/2023||2107||14754000000000|2023-02-27|15/12/2022||1226||16121500000000
2023-02-19 10:06:48|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
2023-02-19 10:06:51|09169|44106|KS 175330|1.81T|1810000000000|9,410|900,863|12.29%|27|2023-05-04|15/03/2023||839.38||497000000000|2023-02-09|15/12/2022||469.72|481000000000|488000000000
2023-02-19 10:06:55|09170|43537|KS 002380||||||39|2023-05-15|15/03/2023||||1690000000000|2023-02-20|15/12/2022||||1653950000000
2023-02-19 10:06:57|09171|979251|KQ 035900|2.39T|2390000000000|71,800|267,681|60.81%|26|2023-05-17|15/03/2023||408.54||89780000000|2023-03-01|15/12/2022||627.5||105610000000
2023-02-19 10:07:01|09172|43548|KS 000060|5.39T|5390000000000|51,600|336,816|23.44%|40|2023-05-12|15/03/2023||947.84||2571000000000|2023-03-01|15/12/2022||626.06||2506000000000
2023-02-19 10:07:05|09173|43499|KS 001040||||||37|2023-05-15|15/03/2023||5189||10103000000000|2023-03-29|15/12/2022||3113.39||10682870000000
2023-02-19 10:07:08|09174|43443|KS 002790|3.44T|3440000000000|42,000|354,874|-13.58%|28|2023-04-27|15/03/2023||652.70||1270100000000|2023-02-01|15/12/2022|133.14|133.14|1183900000000|1183900000000
2023-02-19 10:07:10|09175|1057402|KS 282330|3.18T|3180000000000|181,300|37,554|9.22%|24|2023-05-15|15/03/2023||1330||1840860000000|2023-04-03|15/12/2022||2771.82||1931730000000
2023-02-19 10:07:14|09176|979797|KQ 095700|628.31B|628310000000|15,170|289,444|-55.07%|25|2023-05-15|15/03/2023||489.50||26000000000|2023-03-01|15/12/2022||-1283||1000000000
2023-02-19 10:07:17|09177|980144|KQ 240810||||||27|2023-05-15|15/03/2023||632.11||256670000000|2023-03-15|15/12/2022||261.42||301810000000
2023-02-19 10:07:19|09178|43405|KS 028670|3.17T|3170000000000|6,070|2,031,625|-3.5%|28|2023-02-09|15/12/2022||196.67||1484000000000|2022-11-11|15/09/2022|312.03|345.33|1836500000000|1544000000000
2023-02-19 10:07:23|09179|979975|KQ 145020||||||27|2023-05-15|15/03/2023||1174.97||79250000000|2023-02-09|15/12/2022|617.27|617.27|85500000000|76330000000
2023-02-19 10:07:25|09180|43816|KS 011000|604.83B|604830000000|7,660|458,158|-45.87%|23|2022-11-14|15/09/2022|-101.95||12550000000||2022-08-16|15/06/2022|-141.65||14390000000|
2023-02-19 10:07:28|09181|43783|KS 008930|2.11T|2110000000000|30,200|88,621|-35.89%|26|2023-05-15|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-19 10:07:31|09182|44084|KS 138040|5.2T|5200000000000|42,550|589,957|10.81%|25|2023-05-31|15/03/2023||||1024600000000|2023-02-20|15/12/2022||||834000000000
2023-02-19 10:07:36|09183|979860|KS 108320|1.54T|1540000000000|80,400|128,675|-31.22%|28|2023-05-16|15/03/2023||1765.09||462990000000|2023-04-03|15/12/2022||2020.57||506880000000
2023-02-19 10:07:39|09184|979402|KQ 048260||||||28|2023-05-11|15/03/2023||2829||296300000000|2023-01-31|15/12/2022||2895|269800000000|290650000000
2023-02-19 10:07:42|09185|1142473|KQ 278280||||||20|2023-05-09|15/03/2023||1091||93850000000|2023-03-01|15/12/2022||2123||89880000000
2023-02-19 10:07:45|09186|43447|KS 011210|1.47T|1470000000000|54,900|116,208|-16.44%|38|2023-04-28|15/03/2023||1335||2004830000000|2023-01-31|15/12/2022|-5839.31|-5839.31|2249000000000|2232230000000
2023-02-19 10:07:49|09187|1161063|KS 336370||||||16|2023-04-20|15/03/2023||-170.89||142250000000|2023-04-03|15/12/2022||-623.82||119610000000
2023-02-19 10:07:52|09188|43536|KS 047040|1.82T|1820000000000|4,475|851,405|-21.63%|38|2023-05-15|15/03/2023||347.10||2453720000000|2023-02-20|15/12/2022||340.55||3111600000000
2023-02-19 10:07:54|09189|979610|KQ 067630|1.11T|1110000000000|10,600|462,494|2.74%|23|2022-11-14|15/09/2022|118.65||40290000000||2022-08-12|15/06/2022|69||15870000000|
2023-02-19 10:07:57|09190|1055288|KQ 253450|2.32T|2320000000000|77,500|161,437|-9.46%|26|2023-05-11|15/03/2023||649.33||182800000000|2023-02-09|15/12/2022||389.50|190250000000|159150000000
2023-02-19 10:08:00|09191|43751|KS 007070|3.06T|3060000000000|30,050|177,633|14.04%|34|2023-05-16|15/03/2023||417.14||2767880000000|2023-02-20|15/12/2022||256.89||2875070000000
2023-02-19 10:08:03|09192|43486|KS 052690||||||37|2023-05-16|15/03/2023||32.00||94700000000|2023-03-01|15/12/2022||448.50||151600000000
2023-02-19 10:08:06|09193|43436|KS 042660|2.79T|2790000000000|25,150|293,408|16.44%|38|2023-05-15|15/03/2023||128.50||1676500000000|2023-02-27|15/12/2022||-1680.15||1696990000000
2023-02-19 10:08:10|09194|43372|KS 069960||||||38|2023-05-11|15/03/2023||2865.62||1757670000000|2023-02-20|15/12/2022||1976.93||1398010000000
2023-02-19 10:08:13|09195|43446|KS 088350||||||40|2023-05-16|15/03/2023||160.95||3547310000000|2023-02-22|15/12/2022||150.87||3496240000000
2023-02-19 10:08:16|09196|43368|KS 001230||||||39|2023-05-12|15/03/2023||||1837130000000|2023-03-01|15/12/2022||1462||1953680000000
2023-02-19 10:08:20|09197|979666|KQ 078340||||||28|2023-05-16|15/03/2023||530||185400000000|2023-02-10|15/12/2022|484|484|204500000000|210090000000
2023-02-19 10:08:23|09198|1165861|KQ 357780|1.91T|1910000000000|238,000|12,158|1.28%|13|2023-05-15|15/03/2023||5263.71||277450000000|2023-03-01|15/12/2022||4731.41||280330000000
2023-02-19 10:08:26|09199|979174|KS 026960|2.03T|2030000000000|20,100|52,999|-25%|25|2023-05-12|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 10:08:30|09200|979813|KQ 098460|1.23T|1230000000000|17,200|220,096|-10.88%|28|2023-05-12|15/03/2023||||69000000000|2023-02-20|15/12/2022||||69230000000
2023-02-19 10:08:33|09201|979202|KQ 032500||||||26|2023-05-02|15/03/2023||-190||34000000000|2023-03-01|15/12/2022||-77.49||37970000000
2023-02-19 10:08:36|09202|979963|KQ 140410|369.04B|369040000000|14,090|133,719|-74.69%|25|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:08:39|09203|43509|KS 006260||||||38|2023-05-16|15/03/2023||3963||5712600000000|2023-02-20|15/12/2022||1706||6290850000000
2023-02-19 10:08:42|09204|43383|KS 023530|2.51T|2510000000000|88,900|49,825|2.18%|39|2023-05-15|15/03/2023||1265||3894600000000|2023-02-08|15/12/2022|-359.09|5477.59|3790000000000|3789780000000
2023-02-19 10:08:45|09205|979969|KQ 141080||||||24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-134.74||6390000000|
2023-02-19 10:08:49|09206|43458|KS 000080|1.74T|1740000000000|24,950|136,985|-29.32%|38|2023-05-17|15/03/2023||596.54||622280000000|2023-03-01|15/12/2022||1.45||607540000000
2023-02-19 10:08:52|09207|1093998|KS 294870|689.29B|689290000000|10,450|181,126|-33.01%|21|2023-05-15|15/03/2023||1309||668000000000|2023-02-20|15/12/2022||1236||861000000000
2023-02-19 10:08:54|09208|979909|KQ 122870|977.47B|977470000000|50,800|288,481|-11.5%|27|2023-05-15|15/03/2023||332.71||120600000000|2023-02-22|15/12/2022||568.00||159020000000
2023-02-19 10:08:58|09209|979037|KQ 005290||||||27|2023-05-16|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 10:09:00|09210|1155483|KS 272210||||||18|2023-05-09|15/03/2023||29.80||439400000000|2023-03-31|15/12/2022||115.88||751630000000
2023-02-19 10:09:04|09211|43964|KS 051600||||||38|2023-05-17|15/03/2023||521.00||327750000000|2023-02-20|15/12/2022||1142||418750000000
2023-02-19 10:09:07|09212|940989|KS 192820|901.98B|901980000000|79,600|84,509|-10.96%|27|2023-05-15|15/03/2023||814||419170000000|2023-03-01|15/12/2022||-974.47||387890000000
2023-02-19 10:09:10|09213|43535|KS 047050||||||38|2023-05-12|15/03/2023||879.00||9492000000000|2023-01-27|15/12/2022||697.50|7966000000000|8996600000000
2023-02-19 10:09:13|09214|44065|KS 111770||||||27|2023-05-15|15/03/2023||2187||768600000000|2023-03-01|15/12/2022||1161||879320000000
2023-02-19 10:09:16|09215|43476|KS 010120||||||34|2023-05-15|15/03/2023||1079||733250000000|2023-01-31|15/12/2022||992.00|930000000000|848900000000
2023-02-19 10:09:19|09216|43502|KS 093370||||||36|2023-05-15|15/03/2023||456.29||178700000000|2023-02-20|15/12/2022||504.99||169600000000
2023-02-19 10:09:22|09217|979307|KQ 039030||||||28|2023-05-15|15/03/2023||||95370000000|2023-03-01|15/12/2022||||97780000000
2023-02-19 10:09:25|09218|43427|KS 029780|3.27T|3270000000000|30,500|69,084|-5.72%|38|2023-04-25|15/03/2023||1147.97||945400000000|2023-03-29|15/12/2022||753.63||825300000000
2023-02-19 10:09:27|09219|1156086|KQ 235980||||||17|2022-11-11|15/09/2022|-397.08||||2022-08-12|15/06/2022|-380.94|||
2023-02-19 10:09:31|09220|43791|KS 009240||||||37|2023-05-15|15/03/2023||56||530500000000|2023-02-20|15/12/2022||-269||500720000000
2023-02-19 10:09:34|09221|43501|KS 042670||||||38|2023-04-28|15/03/2023||267.50||1224000000000|2023-02-03|15/12/2022||-11.00||1190000000000
2023-02-19 10:09:36|09222|994082|KQ 215600|658.9B|658900000000|6,240|887,179|-48.43%|24|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|-139.1||2360000000|
2023-02-19 10:09:40|09223|43392|KS 003410|2.99T|2990000000000|5,900|354,960|-22.88%|35|2023-05-16|15/03/2023||42.00||440500000000|2023-02-22|15/12/2022||102.42||597200000000
2023-02-19 10:09:43|09224|43506|KS 004800|1.38T|1380000000000|69,000|38,589|-17.17%|38|2023-05-15|15/03/2023||-1316||706000000000|2023-01-31|15/12/2022||4220|1080000000000|1080000000000
2023-02-19 10:09:47|09225|50597|KS 185750||||||27|2023-05-15|15/03/2023||1567||359000000000|2023-03-01|15/12/2022||1187||383600000000
2023-02-19 10:09:50|09226|989514|KQ 237690|1.54T|1540000000000|79,800|65,006|-18.65%|27|2023-05-15|15/03/2023||345.10||42900000000|2023-02-16|15/12/2022||420.00|100400000000|76390000000
2023-02-19 10:09:54|09227|43454|KS 004990|2.2T|2200000000000|31,100|124,354|6.87%|38|2023-05-15|15/03/2023||557.90||3265000000000|2023-03-01|15/12/2022||251.00||3586000000000
2023-02-19 10:09:57|09228|979716|KQ 085660||||||27|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:10:00|09229|979561|KQ 064760|1.33T|1330000000000|113,300|23,728|-5.58%|27|2023-05-15|15/03/2023||||80000000000|2023-02-20|15/12/2022||||76900000000
2023-02-19 10:10:03|09230|43494|KS 004370||||||38|2023-05-15|15/03/2023||6206.91||838830000000|2023-02-20|15/12/2022||6007.4||819180000000
2023-02-19 10:10:06|09231|979308|KQ 039200|806.2B|806200000000|20,700|201,983|-30.83%|25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:10:11|09232|979532|KQ 060250|574.58B|574580000000|13,880|299,476|-43.11%|28|2023-05-15|15/03/2023||216.60||219200000000|2023-02-10|15/12/2022|181.26|244.6|222280000000|225290000000
2023-02-19 10:10:14|09233|43456|KS 000210|1.27T|1270000000000|59,000|58,978|-3.91%|38|2023-05-15|15/03/2023||3803||1330000000000|2023-02-03|15/12/2022||5450||1570200000000
2023-02-19 10:10:17|09234|1142481|KQ 298380|1.02T|1020000000000|20,450|310,150|-22.1%|18|2022-11-14|15/09/2022|575.96||38380000000||2022-08-12|15/06/2022|44.81||16140000000|
2023-02-19 10:10:21|09235|1123978|KS 307950||||||24|2023-05-15|15/03/2023||1058||654430000000|2023-01-31|15/12/2022||978.50|834200000000|761980000000
2023-02-19 10:10:24|09236|43516|KS 000150||||||38|2023-05-11|15/03/2023||858.44||3703000000000|2023-02-20|15/12/2022||837.69||4492000000000
2023-02-19 10:10:27|09237|979714|KQ 084990|453.66B|453660000000|10,770|192,002|-43.76%|25|2023-05-16|15/03/2023|||||2023-02-27|15/12/2022||-403.17||1310000000
2023-02-19 10:10:30|09238|43512|KS 001120|1.18T|1180000000000|32,700|195,559|19.78%|36|2023-05-15|15/03/2023||4150||4464100000000|2023-02-07|15/12/2022||2078|4112000000000|4456800000000
2023-02-19 10:10:33|09239|43351|KS 009420||||||25|2023-05-16|15/03/2023||56.34||31410000000|2023-02-01|15/12/2022||71.63|32800000000|32800000000
2023-02-19 10:10:36|09240|1006368|KQ 183490||||||25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:10:39|09241|1153711|KS 013890|590.95B|590950000000|31,950|65,511|-52.25%|19|2023-05-15|15/03/2023||||324000000000|2023-02-07|15/12/2022|||318200000000|343000000000
2023-02-19 10:10:42|09242|979505|KQ 056190|1.34T|1340000000000|37,300|72,716|0.95%|28|2023-05-12|15/03/2023||1063.04||431360000000|2023-02-20|15/12/2022||1181.13||466540000000
2023-02-19 10:10:45|09243|43669|KS 003690|917.09B|917090000000|7,790|286,869|-6.99%|31|2023-05-11|15/03/2023||||1806000000000|2023-02-20|15/12/2022||||1527000000000
2023-02-19 10:10:48|09244|44102|KS 161890||||||27|2023-05-16|15/03/2023||838.63||526900000000|2023-03-01|15/12/2022||866.50||481430000000
2023-02-19 10:10:51|09245|43954|KS 039130|974.32B|974320000000|62,300|111,886|-15.86%|32|2023-05-16|15/03/2023||-1810||84400000000|2023-04-03|15/12/2022||496.6||54000000000
2023-02-19 10:10:54|09246|980115|KQ 222800||||||27|2023-05-17|15/03/2023||1983||383530000000|2023-02-28|15/12/2022||1787||397480000000
2023-02-19 10:10:57|09247|979403|KQ 048410|1T|1000000000000|25,650|370,793|-19.21%|23|2022-11-14|15/09/2022|84.72||2380000000||2022-08-16|15/06/2022|-149.15||1410000000|
2023-02-19 10:11:00|09248|1141769|KQ 268600||||||20|2022-11-14|15/09/2022|-423.77||4720000000||2022-08-16|15/06/2022|-469.36||4760000000|
2023-02-19 10:11:03|09249|43957|KS 042700||||||27|2023-05-16|15/03/2023||181.00||53500000000|2023-03-31|15/12/2022||193.50||66260000000
2023-02-19 10:11:06|09250|979234|KQ 034230|1.54T|1540000000000|17,790|607,601|7.17%|28|2023-05-15|15/03/2023||-39.00||209500000000|2023-02-15|15/12/2022|-132.43|-132.43|193000000000|201940000000
2023-02-19 10:11:09|09251|1166423|KQ 323990||||||12|2022-11-14|15/09/2022|-110.31||||2022-08-16|15/06/2022|-86.89|||
2023-02-19 10:11:12|09252|979022|KQ 000250||||||26|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:11:14|09253|979168|KQ 025980|661.84B|661840000000|7,630|605,407|-18.92%|27|2023-05-15|15/03/2023|||||2023-02-16|15/12/2022||||107000000000
2023-02-19 10:11:18|09254|43518|KS 007310|1.71T|1710000000000|457,000|3,242|1.33%|39|2023-05-15|15/03/2023||||795000000000|2023-02-20|15/12/2022||||795000000000
2023-02-19 10:11:21|09255|43393|KS 003000|624.31B|624310000000|9,120|189,071|-18.57%|32|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:11:24|09256|43936|KS 032350|1.09T|1090000000000|14,590|649,479|-18.49%|25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||64300000000
2023-02-19 10:11:27|09257|43470|KS 005690|607.24B|607240000000|10,000|276,964|-10.71%|30|2023-02-06|15/12/2022||||17800000000|2022-11-07|15/09/2022|64.64||17260000000|
2023-02-19 10:11:31|09258|979729|KQ 086900|1.18T|1180000000000|204,500|86,353|85.11%|28|2023-05-15|15/03/2023||||48100000000|2023-04-03|15/12/2022||831.7||50470000000
2023-02-19 10:11:33|09259|43711|KS 005250||||||23|2022-11-14|15/09/2022|46.13||553700000000||2022-08-16|15/06/2022|-138.92||517100000000|
2023-02-19 10:11:36|09260|43459|KS 010780||||||37|2023-05-15|15/03/2023||||535000000000|2023-02-15|15/12/2022||1031|523000000000|523000000000
2023-02-19 10:11:39|09261|43764|KS 007700||||||27|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||4026||434900000000
2023-02-19 10:11:42|09262|43386|KS 004490|718.84B|718840000000|54,200|71,032|-14.91%|37|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:11:45|09263|43650|KS 003090|769.25B|769250000000|18,000|54,465|-38.67%|25|2023-05-16|15/03/2023||614.23||398600000000|2023-04-03|15/12/2022||960.66||402430000000
2023-02-19 10:11:50|09264|979836|KQ 101490|635.32B|635320000000|30,150|182,335|2.55%|27|2023-05-16|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 10:11:53|09265|43992|KS 079160|876.69B|876690000000|18,090|170,612|-29.06%|34|2023-05-16|15/03/2023||-348.00||353050000000|2023-02-08|15/12/2022||314.00|373800000000|373800000000
2023-02-19 10:11:57|09266|43353|KS 069620|1.35T|1350000000000|121,600|58,994|-24.94%|35|2023-05-15|15/03/2023||||329840000000|2023-04-03|15/12/2022||3866.96||308190000000
2023-02-19 10:12:00|09267|979751|KQ 089980|513.71B|513710000000|32,500|80,050|-19.35%|27|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:12:03|09268|980024|KS 192080||||||27|2023-05-16|15/03/2023||4091.12||160920000000|2023-02-08|15/12/2022|-8509.27|4097.08|157800000000|161100000000
2023-02-19 10:12:07|09269|43439|KS 001740||||||34|2023-05-15|15/03/2023||78.00||2161000000000|2023-02-10|15/12/2022||68.50|2624300000000|2625200000000
2023-02-19 10:12:10|09270|980007|KS 178920|974.96B|974960000000|32,100|92,907|-26.54%|27|2023-05-16|15/03/2023||505.00||56330000000|2023-02-06|15/12/2022||1201|52900000000|52880000000
2023-02-19 10:12:14|09271|43482|KS 103140|939.61B|939610000000|34,600|108,754|9.32%|38|2023-05-15|15/03/2023||1373||966100000000|2023-02-08|15/12/2022||1312|1133000000000|1133000000000
2023-02-19 10:12:17|09272|979624|KQ 069080||||||27|2023-05-16|15/03/2023||309||51100000000|2023-02-20|15/12/2022||399||55330000000
2023-02-19 10:12:20|09273|989513|KQ 144510||||||25|2023-04-26|15/03/2023||||41100000000|2023-04-03|15/12/2022||||43700000000
2023-02-19 10:12:23|09274|43933|KS 031430|856.8B|856800000000|23,700|116,855|-21.78%|31|2023-05-15|15/03/2023||761.03||361400000000|2023-02-08|15/12/2022||3738|430300000000|441940000000
2023-02-19 10:12:27|09275|43490|KS 020000|583.29B|583290000000|26,500|47,467|-27.1%|38|2023-05-15|15/03/2023||||415900000000|2023-02-20|15/12/2022||1584||474100000000
2023-02-19 10:12:29|09276|979711|KQ 084370|621B|621000000000|27,400|143,355|-39.78%|28|2023-05-10|15/03/2023||133.52||85710000000|2023-03-31|15/12/2022||248.91||58220000000
2023-02-19 10:12:32|09277|979696|KQ 082270|640.28B|640280000000|15,900|156,264|-0.31%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-62.15||19940000000|
2023-02-19 10:12:35|09278|979806|KS 097520||||||22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2023-02-19 10:12:38|09279|979406|KQ 048530|295.61B|295610000000|8,870|276,542|-49.02%|25|2023-05-12|15/03/2023|||||2023-02-20|15/12/2022||27.22||8190000000
2023-02-19 10:12:42|09280|979231|KQ 033640||||||26|2023-05-15|15/03/2023|||||2023-04-03|15/12/2022||757.00||198300000000
2023-02-19 10:12:45|09281|979393|KQ 046890|624.71B|624710000000|10,940|147,797|-18.66%|28|2023-05-02|15/03/2023||195.63||248100000000|2023-02-09|15/12/2022|354.35|167.41|245700000000|269880000000
2023-02-19 10:12:48|09282|43504|KS 069260|740.94B|740940000000|19,300|86,276|-11.26%|34|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||593.29||322000000000
2023-02-19 10:12:51|09283|43662|KS 003540|843.94B|843940000000|13,230|63,522|-20.54%|28|2023-02-20|15/12/2022||||164000000000|2022-11-14|15/09/2022|430.55||137000000000|194000000000
2023-02-19 10:12:55|09284|43511|KS 005850|1.25T|1250000000000|26,900|150,698|5.28%|39|2023-05-15|15/03/2023||1090||1044000000000|2023-03-01|15/12/2022||998.12||1130000000000
2023-02-19 10:12:57|09285|1167674|KS 363280||||||11|2023-05-12|15/03/2023||-83.00||54000000000|2023-03-01|15/12/2022||1721||89000000000
2023-02-19 10:13:00|09286|979965|KQ 140860||||||25|2023-05-12|15/03/2023||819.00||32500000000|2023-04-03|15/12/2022||-582.00||49550000000
2023-02-19 10:13:04|09287|43406|KS 025540|606.52B|606520000000|58,600|10,690|-3.3%|39|2023-05-15|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 10:13:06|09288|980069|KQ 213420||||||27|2023-05-10|15/03/2023||367.17||43430000000|2023-03-01|15/12/2022||409.83||47510000000
2023-02-19 10:13:09|09289|979945|KQ 131970|507.56B|507560000000|34,950|167,450|-26.34%|27|2023-05-16|15/03/2023||1047||68800000000|2023-03-01|15/12/2022||1417||80300000000
2023-02-19 10:13:12|09290|1142478|KQ 290650||||||21|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||18100000000
2023-02-19 10:13:16|09291|979724|KQ 086450||||||26|2023-05-16|15/03/2023||||185200000000|2023-03-01|15/12/2022||||165170000000
2023-02-19 10:13:19|09292|43533|KS 006650|1T|1000000000000|169,000|50,809|-3.7%|38|2023-04-27|15/03/2023||-2891||595000000000|2023-02-24|15/12/2022||-5633.6||371670000000
2023-02-19 10:13:22|09293|43906|KS 023590||||||29|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:13:25|09294|43358|KS 006120|662.28B|662280000000|33,650|31,189|-17.73%|35|2023-05-16|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 10:13:28|09295|980097|KQ 218410||||||25|2023-05-16|15/03/2023||100.00||32130000000|2023-03-30|15/12/2022||1515||41200000000
2023-02-19 10:13:31|09296|959129|KS 079550|1.62T|1620000000000|75,400|165,989|26.3%|27|2023-05-11|15/03/2023||1339||503100000000|2023-02-09|15/12/2022||1145|608000000000|654870000000
2023-02-19 10:13:34|09297|979266|KQ 036540||||||27|2023-05-12|15/03/2023||||142000000000|2023-04-03|15/12/2022||||156100000000
2023-02-19 10:13:38|09298|43388|KS 005300||||||38|2023-05-16|15/03/2023||3699||678730000000|2023-02-06|15/12/2022||-1181|669000000000|659280000000
2023-02-19 10:13:41|09299|43717|KS 005440|609.4B|609400000000|6,840|180,745|-19.05%|34|2023-05-15|15/03/2023||||954000000000|2023-02-14|15/12/2022||||949900000000
2023-02-19 10:13:44|09300|44066|KS 114090||||||38|2023-05-16|15/03/2023||152.00||112400000000|2023-02-20|15/12/2022||19.81||88070000000
2023-02-19 10:13:47|09301|1010643|KS 267270||||||26|2023-05-15|15/03/2023||1602||871050000000|2023-02-06|15/12/2022||1097||636900000000
2023-02-19 10:13:51|09302|999108|KQ 178320|641.88B|641880000000|16,550|371,419|-2.36%|26|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||336200000000
2023-02-19 10:13:54|09303|43437|KS 000640||||||38|2023-05-16|15/03/2023|||||2023-02-27|15/12/2022||3371||197650000000
2023-02-19 10:13:57|09304|43500|KS 001680||||||39|2023-05-15|15/03/2023||999.00||1063870000000|2023-03-01|15/12/2022||304.00||1033480000000
2023-02-19 10:14:01|09305|43941|KS 033270||||||30|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:14:04|09306|955774|KS 210980|507.98B|507980000000|20,900|30,771|-27.81%|27|2023-05-12|15/03/2023||1103||179000000000|2023-03-01|15/12/2022||946.00||242750000000
2023-02-19 10:14:07|09307|979739|KQ 088800||||||25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||96400000000
2023-02-19 10:14:10|09308|979755|KQ 090460||||||28|2023-05-02|15/03/2023||737.00||374350000000|2023-03-01|15/12/2022||827.67||490120000000
2023-02-19 10:14:13|09309|979462|KQ 053030||||||25|2023-05-16|15/03/2023||||39500000000|2023-03-01|15/12/2022||||43900000000
2023-02-19 10:14:16|09310|43660|KS 003520|633.72B|633720000000|3,400|797,698|-28.57%|25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:14:19|09311|979708|KQ 083790|233.25B|233250000000|3,395|241,499|-40.23%|24|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|-57.44||8090000000|
2023-02-19 10:14:23|09312|979479|KQ 053800||||||25|2023-05-12|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 10:14:26|09313|980038|KQ 200130|843.41B|843410000000|28,100|106,363|-19.48%|27|2023-05-15|15/03/2023||||140900000000|2023-03-01|15/12/2022||||151800000000
2023-02-19 10:14:30|09314|43479|KS 105630|726.32B|726320000000|18,130|143,938|-21.85%|37|2023-05-16|15/03/2023||254.86||471430000000|2023-02-20|15/12/2022||467.48||431830000000
2023-02-19 10:14:33|09315|43363|KS 000240|1.29T|1290000000000|13,480|69,018|-0.52%|37|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||445.00||279000000000
2023-02-19 10:14:36|09316|960821|KS 089590||||||27|2023-05-15|15/03/2023||-54.00||379000000000|2023-02-09|15/12/2022||620.00|299400000000|286700000000
2023-02-19 10:14:39|09317|43673|KS 003850|621.96B|621960000000|9,190|167,354|-25.59%|33|2023-05-16|15/03/2023|||||2023-03-31|15/12/2022||||183130000000
2023-02-19 10:14:47|09318|979524|KQ 058820|310.42B|310420000000|2,220|692,441|-31.69%|23|2022-11-10|15/09/2022|32.45||21200000000||2022-08-12|15/06/2022|-0.26||20140000000|
2023-02-19 10:14:50|09319|43483|KS 064960|639.01B|639010000000|48,350|21,150|11.41%|36|2023-05-11|15/03/2023||1365.16||252000000000|2023-03-02|15/12/2022||1088.28||322200000000
2023-02-19 10:14:53|09320|43605|KS 001820|446.87B|446870000000|44,200|68,314|-22.73%|27|2023-05-15|15/03/2023||579.00||61700000000|2023-03-01|15/12/2022||672.00||63600000000
2023-02-19 10:14:56|09321|43402|KS 108670|343.44B|343440000000|36,500|32,269|-31.78%|37|2023-05-15|15/03/2023||||798400000000|2023-02-02|15/12/2022||1769|887200000000|878400000000
2023-02-19 10:14:59|09322|43421|KS 007570|349.62B|349620000000|19,100|62,696|-22.2%|28|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:15:04|09323|43429|KS 000070|554.13B|554130000000|72,600|13,410|-15.78%|35|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:15:07|09324|1056347|KS 272450||||||26|2023-05-15|15/03/2023||806.00||262500000000|2023-03-01|15/12/2022||-241.00||227000000000
2023-02-19 10:15:10|09325|1174282|KS 383800|644.57B|644570000000|8,420|100,632|-15.8%|6|2022-11-14|15/09/2022|778.14||69950000000||2022-08-16|15/06/2022|689.14||77860000000|
2023-02-19 10:15:13|09326|980070|KQ 214150|1.31T|1310000000000|19,830|205,533|4.37%|25|2023-05-12|15/03/2023||253.00||41900000000|2023-03-30|15/12/2022||270.38||37730000000
2023-02-19 10:15:16|09327|43731|KS 005880||||||28|2023-05-16|15/03/2023||-79.00||333730000000|2023-02-20|15/12/2022||66.00||353500000000
2023-02-19 10:15:20|09328|979166|KQ 025900|1.03T|1030000000000|56,700|37,019|-19.12%|27|2023-05-15|15/03/2023||||316200000000|2023-03-01|15/12/2022||1162||261050000000
2023-02-19 10:15:23|09329|43831|KS 011930|365.6B|365600000000|1,780|812,067|-0.28%|28|2023-05-15|15/03/2023|||||2023-02-03|15/12/2022|||194500000000|166700000000
2023-02-19 10:15:26|09330|43655|KS 003230|913.62B|913620000000|123,200|45,588|34.79%|26|2023-05-15|15/03/2023||||248000000000|2023-04-03|15/12/2022||||262000000000
2023-02-19 10:15:29|09331|1155106|KQ 084850|604.23B|604230000000|28,400|17,213|-17.68%|18|2023-05-12|15/03/2023||440.00||200400000000|2023-02-22|15/12/2022||737.00||214900000000
2023-02-19 10:15:32|09332|979134|KQ 022100|992.82B|992820000000|6,750|715,744|16.18%|28|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 10:15:36|09333|43530|KS 001800||||||38|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 10:15:39|09334|991205|KS 241590|584.08B|584080000000|9,530|203,331|-39.87%|27|2023-05-12|15/03/2023||||457500000000|2023-03-01|15/12/2022||||446450000000
2023-02-19 10:15:42|09335|43420|KS 016380||||||28|2023-05-16|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 10:15:45|09336|1024891|KQ 003380|1.01T|1010000000000|11,030|279,526|10.52%|25|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:15:49|09337|1123803|KS 192650||||||18|2022-11-14|15/09/2022|306||313400000000||2022-08-16|15/06/2022|255.37||304500000000|
2023-02-19 10:15:53|09338|44000|KS 081000|270.62B|270620000000|19,090|23,643|-25.86%|25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:15:57|09339|43983|KS 071840||||||33|2023-05-15|15/03/2023||||821850000000|2023-02-20|15/12/2022||303.21||781700000000
2023-02-19 10:16:00|09340|1031203|KS 271980|288.52B|288520000000|19,830|99,970|-27.5%|22|2022-11-11|15/09/2022|-260.97||176100000000||2022-08-12|15/06/2022|-120.81||194700000000|
2023-02-19 10:16:03|09341|979273|KQ 036830|554.76B|554760000000|26,500|35,231|-9.56%|27|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||6663||321200000000
2023-02-19 10:16:06|09342|103240|TW 2330|13.69T|13690000000000|518.00|36,050,226|-18.68%|36|2023-04-13|15/03/2023||7.58||526560000000|2023-01-12|15/12/2022|11.41|11.1|625530000000|637700000000
2023-02-19 10:16:09|09343|104387|KS SSNLF|328.39B|328390000000|40.60|1|-29.7%|0||
2023-02-19 10:16:12|09344|1096032|NYSE NIO|16.84B|16840000000|10.19|48,692,728|-56.1%|20|2023-05-31|15/03/2023||-1.08||18340000000|2023-03-23|15/12/2022||-1.63||17920000000
2023-02-19 10:16:15|09345|103325|TW 2454||||||36|2023-04-26|15/03/2023||10.28||105920000000|2023-02-03|15/12/2022|11.66|12.01|108190000000|112580000000
2023-02-19 10:16:18|09346|103233|TW 2317|1.36T|1360000000000|103.50|36,978,506|-1.9%|36|2023-05-12|15/03/2023||2.22||1446390000000|2023-03-15|15/12/2022||2.94||1889000000000
2023-02-19 10:16:21|09347|951042|KS 005935||||||32|2023-04-27|15/03/2023||482.66||65119880000000|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000
2023-02-19 10:16:24|09348|27012|BMV AMXL||||||34|2023-04-25|15/03/2023||0.367||209120000000|2023-02-14|15/12/2022|0.3358|0.4113|215960000000|214060000000
2023-02-19 10:16:27|09349|13195|QE QNBK|153.79B|153790000000|16.660|4,122,408|-22.3%|39|2023-04-11|15/03/2023|||||2023-01-11|15/12/2022|0.36|0.36|9070000000|8830000000
2023-02-19 10:16:30|09350|103225|TW 2303|626.49B|626490000000|50.00|64,690,928|-6.89%|27|2023-04-26|15/03/2023||1.02||55450000000|2023-01-16|15/12/2022|1.54|1.62|67840000000|67780000000
2023-02-19 10:16:32|09351|993261|KS HYMLF||||||0||
2023-02-19 10:16:34|09352|992964|NYSE YUMC||||||27|2023-05-02|15/03/2023||0.4759||2870000000|2023-02-07|15/12/2022|0.13|0.16|2090000000|2270000000
2023-02-19 10:16:37|09353|11111|KSE NBKK||||||39|2023-04-10|15/03/2023||0.02||277540000|2023-01-29|15/12/2022|0.02|0.02|271690000|271690000
2023-02-19 10:16:40|09354|943202|LON NVTKq|4.16B|4160000000|54.00|343,304|-72.06%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-12-06|15/09/2022||4.89||4109000000
2023-02-19 10:16:43|09355|941323|ADX FAB||||||35|2023-04-25|15/03/2023||0.31||5930000000|2023-01-26|15/12/2022|0.27|0.27|5910000000|5560000000
2023-02-19 10:16:47|09356|103439|TW 2881||||||36|2023-05-15|15/03/2023||1.94||117440000000|2023-03-24|15/12/2022||0.6533||65220000000
2023-02-19 10:16:49|09357|52704|BMV WMMVF|67.32B|67320000000|3.8700|29,400|5.16%|0||
2023-02-19 10:16:52|09358|103227|TW 2308|776.67B|776670000000|294.50|5,866,450|12.62%|36|2023-04-28|15/03/2023||3.11||95980000000|2023-03-10|15/12/2022||3.74||104570000000
2023-02-19 10:16:54|09359|1165509|NYSE XPEV|8.13B|8130000000|9.53|25,766,176|-74.85%|10|2023-05-11|15/03/2023||-2.04||5830000000|2023-03-06|15/12/2022||-2.1||5590000000
2023-02-19 10:16:56|09360|1164093|NASDAQ LI||||||13|2023-05-24|15/03/2023||0.2386||17570000000|2023-02-23|15/12/2022||0.2123||17740000000
2023-02-19 10:17:00|09361|27101|BMV GFNORTEO||||||39|2023-04-20|15/03/2023||4.56||40870000000|2023-01-19|15/12/2022|4.02|4.04|32960000000|32390000000
2023-02-19 10:17:03|09362|103440|TW 2882|631.51B|631510000000|44.00|28,267,413|-30.43%|36|2023-05-15|15/03/2023||1.59||128810000000|2023-03-20|15/12/2022||0.4906||117040000000
2023-02-19 10:17:06|09363|103009|TW 1303|597.98B|597980000000|75.70|7,605,889|-15.04%|36|2023-05-11|15/03/2023||0.3875||82210000000|2023-03-24|15/12/2022||0.4917||78190000000
2023-02-19 10:17:09|09364|968966|NASDAQ BGNE|24.51B|24510000000|232.06|268,823|8.95%|27|2023-05-04|15/03/2023||-3.24||464850000|2023-04-26|15/12/2022||-4.6||393670000
2023-02-19 10:17:12|09365|27102|BMV FEMSAUBD|620.68B|620680000000|173.71|2,920,125|10.81%|34|2023-05-01|15/03/2023||1.53||172100000000|2023-02-24|15/12/2022||2.43||175900000000
2023-02-19 10:17:16|09366|103449|TW 2891|455.91B|455910000000|22.75|36,458,539|-19.75%|36|2023-05-17|15/03/2023||0.7533||83110000000|2023-03-15|15/12/2022||0.418||62230000000
2023-02-19 10:17:18|09367|103294|TW 2412||||||36|2023-05-02|15/03/2023||1.23||53760000000|2023-02-01|15/12/2022|1.09|1.11|59500000000|59200000000
2023-02-19 10:17:22|09368|103008|TW 1301|571.01B|571010000000|90.10|6,921,826|-15%|35|2023-05-01|15/03/2023||0.4167||53140000000|2023-03-23|15/12/2022||-0.2867||55460000000
2023-02-19 10:17:25|09369|103176|TW 2002||||||36|2023-05-05|15/03/2023||0.0481||99360000000|2023-02-24|15/12/2022||-0.1455||100480000000
2023-02-19 10:17:28|09370|27109|BMV GMEXICOB||||||38|2023-04-21|15/03/2023||0.1022||3510000000|2023-02-20|15/12/2022||0.1021||3610000000
2023-02-19 10:17:31|09371|8736|BU OTPB|3.08T|3080000000000|10,965.0|499,222|-33.95%|39|2023-05-12|15/03/2023|||||2023-03-10|15/12/2022||358.22||416980000000
2023-02-19 10:17:34|09372|945654|NYSE GLOB||||||33|2023-05-11|15/03/2023||1.35||486710000|2023-02-16|15/12/2022|1.4|1.38|490700000|490040000
2023-02-19 10:17:37|09373|11109|KSE KFH||||||39|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022|0.01||611900000|343000000
2023-02-19 10:17:40|09374|101600|Persero||||||37|2023-05-02|15/03/2023||69.88||39257000000000|2023-03-06|15/12/2022||59.88||39014400000000
2023-02-19 10:17:43|09375|50014|HK 2688||||||24|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||3.20||53272000000
2023-02-19 10:17:48|09376|103729|TW 6415|223.8B|223800000000|575.00|2,699,455|-84.77%|27|2023-05-11|15/03/2023||2.83||5060000000|2023-03-22|15/12/2022||2.64||4960000000
2023-02-19 10:17:52|09377|103444|TW 2886||||||34|2023-04-14|15/03/2023||0.5339||14050000000|2023-03-31|15/12/2022||0.3906||17880000000
2023-02-19 10:17:55|09378|50012|HK 2333|98.11B|98110000000|11.48|48,133,386|-40.21%|36|2023-04-27|15/03/2023||0.26|||2023-03-31|15/12/2022||0.2147||34990000000
2023-02-19 10:17:58|09379|941318|ADX EAND||||||35|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||0.2804||13290000000
2023-02-19 10:18:01|09380|1073087|NASDAQ BILI|9.04B|9040000000|22.05|10,715,325|-35.68%|25|2023-05-23|15/03/2023||-3.13||5800000000|2023-03-02|15/12/2022||-3.54||6170000000
2023-02-19 10:18:04|09381|1081842|TW 3711|446.61B|446610000000|102.00|13,096,229|-1.92%|27|2023-05-03|15/03/2023||1.18||129220000000|2023-02-09|15/12/2022|3.57|3.32|177420000000|183780000000
2023-02-19 10:18:07|09382|103663|TW 5871|366.44B|366440000000|231.50|4,926,578|-7.58%|36|2023-05-11|15/03/2023||4.48||22940000000|2023-02-23|15/12/2022||4.03||21030000000
2023-02-19 10:18:11|09383|992761|Cayman||||||27|2023-05-17|15/03/2023||1.86||9310000000|2023-03-15|15/12/2022||2.61||10140000000
2023-02-19 10:18:14|09384|996195|BK CPALLn||||||27|2023-05-11|15/03/2023||0.54|||2023-02-23|15/12/2022||0.4494||218140000000
2023-02-19 10:18:17|09385|8560|HK 0291||||||30|2023-03-22|15/12/2022||1.63||15085000000|2022-11-11|15/09/2022||||
2023-02-19 10:18:20|09386|103442|TW 2884|358.31B|358310000000|25.40|21,839,380|-16.31%|36|2023-05-24|15/03/2023||0.3733||14740000000|2023-03-08|15/12/2022||0.335||15060000000
2023-02-19 10:18:24|09387|996213|BK PTTn|956.86B|956860000000|33.50|38,424,046|-15.19%|27|2023-05-11|15/03/2023||1.2|||2023-02-16|15/12/2022|0.63|0.3033|797170000000|890240000000
2023-02-19 10:18:28|09388|102993|TW 1216||||||36|2023-06-12|15/03/2023||0.8853||129220000000|2023-03-30|15/12/2022||0.7497||124410000000
2023-02-19 10:18:31|09389|103388|TW 2603||||||27|2023-05-16|15/03/2023||4.12||71080000000|2023-03-30|15/12/2022||25.13||116990000000
2023-02-19 10:18:33|09390|1097278|HK 1801|60.77B|60770000000|39.70|9,383,525|16.59%|1|2023-03-29|15/12/2022||-1.80||2456000000|
2023-02-19 10:18:36|09391|27024|BMV CEMEXCPO||||||28|2023-05-02|15/03/2023||0.1663||72890000000|2023-02-13|15/12/2022|-0.1584|-0.1468|72080000000|72170000000
2023-02-19 10:18:41|09392|103026|TW 1326||||||36|2023-05-02|15/03/2023||-0.1648||84870000000|2023-03-27|15/12/2022||-0.2795||92960000000
2023-02-19 10:18:44|09393|50130|JO CPIJ||||||14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2023-02-19 10:18:49|09394|50209|JO SSWJ|116.64B|116640000000|4,200|8,308,948|-33.06%|32|2023-05-09|15/03/2023|||||2023-02-28|15/12/2022||1.3||84162000000
2023-02-19 10:18:53|09395|12548|DFM ENBD|85.59B|85590000000|13.250|2,062,848|-3.99%|39|2023-04-19|15/03/2023||0.53||7960000000|2023-01-24|15/12/2022|0.6|0.55|9860000000|8680000000
2023-02-19 10:18:56|09396|103257|TW 2357|206.49B|206490000000|279.50|2,679,030|-24.87%|36|2023-05-10|15/03/2023||2.87||111650000000|2023-03-22|15/12/2022||1.83||124050000000
2023-02-19 10:19:00|09397|103492|TW 3034|244.62B|244620000000|404.50|7,026,734|-9.41%|36|2023-05-09|15/03/2023||6.5||20270000000|2023-02-06|15/12/2022|6.64|5.77|22420000000|20810000000
2023-02-19 10:19:04|09398|996216|BK SCCn||||||27|2023-05-02|15/03/2023|||||2023-01-26|15/12/2022|0.13|0.4913|122190000000|123330000000
2023-02-19 10:19:07|09399|41491|SN SQMB|19.82T|19820000000000|69,403.00|371,162.58|40.63%|39|2023-05-17|15/03/2023||2761.51||2436680000000|2023-03-01|15/12/2022||3136.55||2593090000000
2023-02-19 10:19:10|09400|32488|HK 1288||||||39|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.14||
2023-02-19 10:19:12|09401|996187|BK AOTn||||||0||
2023-02-19 10:19:16|09402|103443|TW 2885|284.41B|284410000000|22.75|20,065,190|-7.75%|35|2023-05-25|15/03/2023||0.47|||2023-03-27|15/12/2022||0.4||16740000000
2023-02-19 10:19:20|09403|103274|TW 2379|184.37B|184370000000|359.50|4,140,623|-25.57%|36|2023-04-25|15/03/2023||2.9||20270000000|2023-02-20|15/12/2022||3.97||22050000000
2023-02-19 10:19:24|09404|102981|TW 1101||||||36|2023-05-15|15/03/2023||0.23||25940000000|2023-03-29|15/12/2022||0.3724||31940000000
2023-02-19 10:19:28|09405|21010|NYSE BAP|10.3B|10300000000|129.57|426,491|-15.82%|39|2023-05-08|15/03/2023||4.16||1180000000|2023-02-10|15/12/2022|3.48|3.98|1190000000|1180000000
2023-02-19 10:19:31|09406|103450|TW 2892||||||36|2023-05-31|15/03/2023||0.485||16080000000|2023-02-23|15/12/2022||0.344||17360000000
2023-02-19 10:19:35|09407|16304|NASDAQ HTHT|16.5B|16500000000|49.22|1,714,928|12.48%|39|2023-05-24|15/03/2023||-0.72|||2023-03-14|15/12/2022||0.6828||3690000000
2023-02-19 10:19:37|09408|100019|HK 0268|55.3B|55300000000|15.94|18,972,123|-19.82%|16|2023-05-16|15/03/2023|||||2023-03-15|15/12/2022||-0.04||2780000000
2023-02-19 10:19:41|09409|41378|JO GFIJ|161.52B|161520000000|18,300|2,071,081|-4.48%|28|2023-05-04|15/03/2023||0.23|||2023-02-23|15/12/2022||0.33||2014000000
2023-02-19 10:19:44|09410|943822|HK 0586|28.9B|28900000000|16.04|3,724,763|-57.9%|18|2023-03-24|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 10:19:49|09411|32492|HK 2601||||||37|2023-04-28|15/03/2023||1.13|||2023-03-27|15/12/2022||0.32||135045000000
2023-02-19 10:19:53|09412|103495|TW 3037|204.75B|204750000000|136.00|28,219,650|-43.8%|36|2023-05-15|15/03/2023||4.14||33570000000|2023-03-30|15/12/2022||5.22||37290000000
2023-02-19 10:19:56|09413|13893|HK 2899||||||37|2023-04-27|15/03/2023||0.2298||53350000000|2023-03-25|15/12/2022||0.1748||42440000000
2023-02-19 10:20:00|09414|103664|TW 5880|371.94B|371940000000|26.60|10,382,800|0.18%|24|2023-03-30|15/12/2022|||||2022-11-29|15/09/2022|0.41||34200000000|
2023-02-19 10:20:02|09415|1168688|HK 6690||||||10|2023-04-28|15/12/2022||0.4096||67440000000|2023-04-27|15/03/2023||0.4696||
2023-02-19 10:20:06|09416|103276|TW 2382|304.12B|304120000000|78.90|7,597,426|-16.33%|36|2023-05-12|15/03/2023||1.41||280110000000|2023-03-16|15/12/2022||1.84||329230000000
2023-02-19 10:20:08|09417|1163128|HK 6969||||||6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-19 10:20:12|09418|32500|HK 0992|82.11B|82110000000|6.78|41,681,244|-20.61%|38|2023-05-25|15/03/2023||0.0216||13760000000|2023-02-17|15/12/2022|0.0365|0.0329|15270000000|15480000000
2023-02-19 10:20:15|09419|101040|HK 1088||||||32|2023-04-28|15/03/2023||1.08||85520000000|2023-03-25|15/12/2023||1.78||171559000000
2023-02-19 10:20:18|09420|985212|JO BIDJ||||||13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2023-02-19 10:20:22|09421|102323|PS SMPH|1.07T|1070000000000|37.000|7,268,285|-3.14%|33|2023-05-05|15/03/2023||0.34||14903000000|2023-03-01|15/12/2022||0.3573||31795000000
2023-02-19 10:20:25|09422|103469|TW 3008|295.63B|295630000000|2,165.00|594,745|0.23%|36|2023-04-13|15/03/2023||26.14||10010000000|2023-01-12|15/12/2022|30.1|30.07|14390000000|14390000000
2023-02-19 10:20:30|09423|49990|HK 0916|91.03B|91030000000|10.88|17,383,377|-29.9%|38|2023-04-27|15/03/2023||0.29|||2023-03-30|15/12/2022||0.28||25960000000
2023-02-19 10:20:33|09424|13874|HK 0384||||||24|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|0.6|1.02||36398000000
2023-02-19 10:20:36|09425|996186|BK ADVANCn|621.61B|621610000000|209.00|4,599,585|-12.18%|27|2023-05-11|15/03/2023||2.48||47090000000|2023-02-09|15/12/2022|2.48|2.45|48700000000|47750000000
2023-02-19 10:20:40|09426|103218|TW 2207||||||35|2023-05-10|15/03/2023||9.86||70210000000|2023-03-28|15/12/2022||5.29||63720000000
2023-02-19 10:20:45|09427|976844|MCX MGNTDR||||||22|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022|||588600000000|563440000000
2023-02-19 10:20:48|09428|996189|BK BDMSn|476.76B|476760000000|30.00|33,676,706|29.31%|0||
2023-02-19 10:20:51|09429|103393|TW 2609|210.57B|210570000000|59.80|37,469,413|-48.67%|35|2023-05-11|15/03/2023||2.84||45320000000|2023-03-07|15/12/2022||5.53||63340000000
2023-02-19 10:20:55|09430|103445|TW 2887||||||36|2023-05-08|15/03/2023||0.32||11480000000|2023-02-24|15/12/2022||0.265||11190000000
2023-02-19 10:20:58|09431|103441|TW 2883|240.48B|240480000000|13.20|29,407,968|-32.31%|32|2023-05-09|15/03/2023|||||2023-03-15|15/12/2022||0.14||
2023-02-19 10:21:02|09432|13206|QE IQCD||||||39|2023-04-24|15/03/2023||0.29||3897000000|2023-02-20|15/12/2022|0.29|0.2713|4170000000|4240000000
2023-02-19 10:21:06|09433|1050117|NASDAQ ZLAB||||||26|2023-05-09|15/03/2023||-1.08||71500000|2023-03-01|15/12/2022||-1.11||62790000
2023-02-19 10:21:09|09434|941316|ADX ADCB||||||35|2023-04-26|15/03/2023||0.24||3190000000|2023-01-31|15/12/2022|0.23|0.23|4400000000|3580000000
2023-02-19 10:21:12|09435|1115063|HK 2359|287.47B|287470000000|89.35|2,327,931|-16.96%|20|2023-05-02|15/03/2023||0.6614|||2023-03-21|15/12/2022||0.6409||12040000000
2023-02-19 10:21:15|09436|1164709|NYSE BEKE||||||10|2023-05-17|15/03/2023||0.8606||14140000000|2023-03-13|15/12/2022||0.6402||16050000000
2023-02-19 10:21:18|09437|13889|HK 2328|159.7B|159700000000|7.20|35,066,698|-14.49%|27|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||1.11||224887000000
2023-02-19 10:21:22|09438|103293|TW 2409|137.51B|137510000000|18.20|44,494,795|-17.39%|36|2023-04-27|15/03/2023||-1.25||50110000000|2023-02-08|15/12/2022|-1.33|-1.33|52650000000|50000000000
2023-02-19 10:21:26|09439|103438|TW 2880||||||35|2023-05-03|15/03/2023||0.36||12430000000|2023-03-08|15/12/2022||0.34||13270000000
2023-02-19 10:21:29|09440|1012812|TWO 6488|225.89B|225890000000|517.00|2,092|-27.69%|27|2023-05-09|15/03/2023||10.3||17780000000|2023-03-21|15/12/2022||12.25||18420000000
2023-02-19 10:21:33|09441|103546|TW 3481|128.74B|128740000000|14.10|48,611,500|-16.45%|36|2023-05-10|15/03/2023||-1.03||45010000000|2023-02-20|15/12/2022||-1.22||47320000000
2023-02-19 10:21:36|09442|103459|TW 2912||||||36|2023-05-03|15/03/2023||2.71||72090000000|2023-02-24|15/12/2022||2.6||75370000000
2023-02-19 10:21:39|09443|103237|TW 2327|192.79B|192790000000|569.00|3,286,837|-3.52%|27|2023-04-26|15/03/2023||11.84||28130000000|2023-03-17|15/12/2022||12.4||29210000000
2023-02-19 10:21:43|09444|102177|PS ALI|440.15B|440150000000|29.350|11,269,333|-25.98%|33|2023-05-09|15/03/2023||0.41||35850000000|2023-02-20|15/12/2022||0.315||35770000000
2023-02-19 10:21:47|09445|32497|HK 0914||||||37|2023-04-27|15/03/2023||0.59|||2023-03-28|15/12/2022||0.8955||39700000000
2023-02-19 10:21:52|09446|1177479|JO NPHJ|60.88B|60880000000|15,245.00|1,065,171|-30.93%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2023-02-19 10:21:56|09447|990796|HK 1658||||||21|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.14||
2023-02-19 10:22:00|09448|103501|TW 3045|271.33B|271330000000|96.60|2,850,156|-8%|36|2023-05-08|15/03/2023||1.02||44300000000|2023-02-24|15/12/2022||0.8899||51280000000
2023-02-19 10:22:04|09449|13194|QE QISB|47.57B|47570000000|20.060|1,698,700|-4.78%|39|2023-04-25|15/03/2023||0.42||1579000000|2023-02-20|15/12/2022|0.41|0.2155|2530000000|1610000000
2023-02-19 10:22:08|09450|50547|WA CEZP||||||36|2023-05-11|15/03/2023|||||2023-03-21|15/12/2022||||90580000000
2023-02-19 10:22:11|09451|1012654|TW 5876|228.44B|228440000000|47.15|4,889,173|-0.1%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.26||13130000000|
2023-02-19 10:22:14|09452|103285|TW 2395|281.58B|281580000000|356.00|734,217|-7.89%|34|2023-04-28|15/03/2023||3.18||16320000000|2023-03-15|15/12/2022||3.59||18020000000
2023-02-19 10:22:18|09453|103448|TW 2890||||||36|2023-05-30|15/03/2023||0.3675||12250000000|2023-03-14|15/12/2022||0.288||12190000000
2023-02-19 10:22:22|09454|41375|JO AMSJ|298.89B|298890000000|114,091|262,573|-38%|30|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||9311||77207000000
2023-02-19 10:22:25|09455|50024|HK 6030|247.5B|247500000000|16.74|6,789,333|-14.42%|36|2023-03-27|15/12/2022||0.35|||2022-10-28|15/09/2022||0.34||76524000000
2023-02-19 10:22:27|09456|1155056|HK 6186|61.57B|61570000000|6.67|25,307,800|-37.66%|0||
2023-02-19 10:22:32|09457|1089444|HK 0788||||||23|2023-04-18|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-19 10:22:36|09458|8582|HK 3328||||||39|2023-04-28|15/03/2023||0.22|||2023-03-31|15/12/2022||0.285||283338000000
2023-02-19 10:22:40|09459|26963|BMV GAPB|179.17B|179170000000|356.44|1,034,688|13.61%|39|2023-04-27|15/03/2023||4.39||6610000000|2023-02-20|15/12/2022||4.22||6740000000
2023-02-19 10:22:42|09460|1096239|NYSE TME||||||19|2023-05-15|15/03/2023||0.6651||6810000000|2023-03-20|15/12/2022||0.7899||7350000000
2023-02-19 10:22:45|09461|103248|TW 2345|158.15B|158150000000|283.00|2,802,800|2.91%|30|2023-05-11|15/03/2023||3.14||18450000000|2023-03-23|15/12/2022||3.69||20540000000
2023-02-19 10:22:48|09462|13955|NYSE SCCO||||||39|2023-05-01|15/03/2023||0.843||2460000000|2023-02-22|15/12/2022|1.17|0.8312|2820000000|2460000000
2023-02-19 10:22:51|09463|992966|NASDAQ GDS|4.28B|4280000000|20.98|1,546,732|-50.74%|27|2023-05-17|15/03/2023||-1.38||2480000000|2023-03-15|15/12/2022||-4.24||2380000000
2023-02-19 10:22:54|09464|102197|PS BDO||||||33|2023-04-21|15/03/2023||3||56980000000|2023-03-01|15/12/2022||3.04||56030000000
2023-02-19 10:22:58|09465|102322|PS SM||||||33|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||16.64||
2023-02-19 10:23:02|09466|27010|BMV TLEVISACPO|61.04B|61040000000|21.47|6,042,210|-49.78%|34|2023-04-26|15/03/2023||0.3204||19510000000|2023-02-23|15/12/2022||0.0624||19270000000
2023-02-19 10:23:06|09467|1012588|TWO 5347||||||27|2023-05-02|15/03/2023||1.06||9490000000|2023-02-21|15/12/2022||1.31||9760000000
2023-02-19 10:23:09|09468|29715|NYSE VIPS||||||37|2023-05-15|15/03/2023||2.47||24950000000|2023-02-23|15/12/2022||3.27||31620000000
2023-02-19 10:23:12|09469|1096151|HK 1772||||||26|2023-04-25|15/03/2023||2.12||7040000000|2023-03-30|15/12/2022||2.78||15570000000
2023-02-19 10:23:15|09470|50049|HK 0881||||||23|2023-03-24|15/12/2022||2.14||102426000000|2022-11-30|15/09/2022||||
2023-02-19 10:23:18|09471|12865|EGX COMI||||||28|2023-05-09|15/03/2023|||||2023-02-13|15/12/2022|1.53|1.53|9780000000|9300000000
2023-02-19 10:23:21|09472|996211|BK PTTEPn|631.23B|631230000000|159.00|9,505,050|22.31%|27|2023-04-27|15/03/2023||4.83|||2023-01-31|15/12/2022|3.61|4.14|88530000000|89010000000
2023-02-19 10:23:24|09473|102170|PS AC||||||33|2023-05-12|15/03/2023|||||2023-03-13|15/12/2022||14.69||
2023-02-19 10:23:28|09474|13191|QE MARK||||||39|2023-04-19|15/03/2023|||||2023-01-29|15/12/2022|-0|0.0176|1070000000|1070000000
2023-02-19 10:23:31|09475|13887|HK 1919|133.59B|133590000000|8.31|27,160,324|-46.53%|36|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.73||82550000000
2023-02-19 10:23:34|09476|50000|HK 1193||||||31|2023-04-10|15/03/2023|||||2023-03-24|15/12/2022||1.45||53469000000
2023-02-19 10:23:37|09477|32499|HK 0168|105.86B|105860000000|77.40|2,602,292|1.44%|37|2023-04-27|15/03/2023||0.91||9770000000|2023-03-29|15/12/2022||-0.63||3510000000
2023-02-19 10:23:41|09478|103623|TW 4938||||||36|2023-05-09|15/03/2023||1.26||302710000000|2023-03-15|15/12/2022||2.17||386230000000
2023-02-19 10:23:44|09479|8544|HK 0004|56.78B|56780000000|18.52|6,571,732|-33.38%|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
2023-02-19 10:23:47|09480|27075|BMV BIMBOA|386.55B|386550000000|87.400|2,104,745|34.86%|39|2023-04-26|15/03/2023||0.92|||2023-02-22|15/12/2022||1.07||110600000000
2023-02-19 10:23:50|09481|50181|JO CLSJ|66.15B|66150000000|27,164|637,752|-8.92%|19|2023-04-26|15/02/2023||441.00||20772000000|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000
2023-02-19 10:23:54|09482|9215|HK 0836|83.32B|83320000000|17.34|16,197,265|1.76%|30|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 10:23:57|09483|103223|TW 2301||||||35|2023-04-28|15/03/2023||1.37||42100000000|2023-02-28|15/12/2022||1.7||46550000000
2023-02-19 10:24:02|09484|12547|DFM EMAR|50.38B|50380000000|5.730|13,522,071|12.35%|39|2023-05-09|15/03/2023||0.21||6640000000|2023-02-20|15/12/2022||0.13||6330000000
2023-02-19 10:24:05|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-53.22%|20|2023-03-30|15/12/2022||2.97||190457000000|2022-11-30|15/09/2022||||
2023-02-19 10:24:09|09486|941317|ADX ALDAR||||||35|2023-05-16|15/03/2023||0.12||3100000000|2023-02-08|15/12/2022|0.08|0.08|3100000000|2890000000
2023-02-19 10:24:11|09487|13894|HK 3323||||||31|2023-04-28|15/03/2023||0.38|||2023-03-24|15/12/2022||0.51||147004000000
2023-02-19 10:24:15|09488|41422|SN|8.69T|8690000000000|86.00|96,952,870.31|0.23%|35|2023-05-08|15/03/2023||2.58||681520000000|2023-01-31|15/12/2022|3.21|2.99|700730000000|758520000000
2023-02-19 10:24:18|09489|11169|KSE ZAIN||||||38|2023-02-08|15/12/2022||0.01||452190000|2022-11-08|15/09/2022|0.01|0.01|441100000|420670000
2023-02-19 10:24:22|09490|103446|TW 2888|134.74B|134740000000|8.75|25,692,055|-26.47%|36|2023-05-25|15/03/2023||0.195||52580000000|2023-03-16|15/12/2022||0.145||49470000000
2023-02-19 10:24:26|09491|39228|BA MBT||||||38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2023-02-19 10:24:29|09492|103399|TW 2615|206.81B|206810000000|73.30|19,012,027|-62.11%|36|2023-05-08|15/03/2023||0.6633||34300000000|2023-03-31|15/12/2022||2.13||39860000000
2023-02-19 10:24:32|09493|990779|HK 1548|46.66B|46660000000|22.15|8,931,604|-25.04%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2023-02-19 10:24:35|09494|18288|NS SAMD||||||34|2023-05-29|15/03/2023||-0.62||200010000000|2023-02-07|15/12/2022|0.67|0.67|202260000000|188560000000
2023-02-19 10:24:37|09495|959032|HK 0354|16.84B|16840000000|5.89|18,080,317|-25.54%|14|2023-03-27|15/12/2022||0.22||12403000000|2022-11-09|15/09/2022||||
2023-02-19 10:24:40|09496|1057321|BK GULFn|636.52B|636520000000|54.25|11,957,485|4.33%|0||
2023-02-19 10:24:43|09497|103273|TW 2377||||||35|2023-04-27|15/03/2023||2.17||39490000000|2023-03-20|15/12/2022||2||40210000000
2023-02-19 10:24:47|09498|27014|BMV ASURB||||||33|2023-04-24|15/03/2023||8.12||6630000000|2023-02-23|15/12/2022||7.96||6370000000
2023-02-19 10:24:50|09499|103739|TW 8046|159.93B|159930000000|245.50|10,935,112|-54.2%|30|2023-05-11|15/03/2023||5.5||14370000000|2023-02-24|15/12/2022||8||17580000000
2023-02-19 10:24:54|09500|103077|TW 1476||||||35|2023-05-11|15/03/2023||5.31||8840000000|2023-03-21|15/12/2022||4.41||7850000000
2023-02-19 10:24:57|09501|103341|TW 2474||||||36|2023-05-04|15/03/2023||2.16||7320000000|2023-03-08|15/12/2022||2.97||7700000000
2023-02-19 10:25:01|09502|32490|HK 0151||||||20|2023-02-21|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-19 10:25:04|09503|32484|HK 0322||||||31|2023-03-27|15/12/2022||0.27||41543000000|2022-08-22|15/06/2022||0.18||37994000000
2023-02-19 10:25:09|09504|42646|AT OTEr|6.51B|6510000000|15.17|581,776|-13.46%|39|2023-05-10|15/03/2023||0.32||839010000|2023-02-23|15/12/2022||0.3076||909070000
2023-02-19 10:25:11|09505|20685|NYSE DQ|3.25B|3250000000|42.10|1,211,545|6.5%|36|2023-05-09|15/03/2023||5.69||1220000000|2023-03-07|15/12/2022||7.41||1080000000
2023-02-19 10:25:15|09506|103731|TW 6505|800.18B|800180000000|84.20|2,203,803|-14.52%|36|2023-05-05|15/03/2023||0.2275||183840000000|2023-03-10|15/12/2022||-0.336||190510000000
2023-02-19 10:25:18|09507|102243|PS ICT|428B|428000000000|211.200|1,421,216|-2.67%|31|2023-05-11|15/03/2023||0.06|||2023-03-09|15/12/2022||0.06||
2023-02-19 10:25:22|09508|996212|BK PTTGCn|226.57B|226570000000|48.75|13,165,151|-11.36%|27|2023-05-12|15/03/2023||1.68|||2023-02-20|15/12/2022|-0.04|0.4203|124780000000|120660000000
2023-02-19 10:25:26|09509|100143|HK 3888||||||37|2023-05-23|15/03/2023||0.14||2080000000|2023-03-21|15/12/2022||0.125||2000000000
2023-02-19 10:25:29|09510|943516|HK 2202||||||34|2023-04-27|15/03/2023||0.3129||82890000000|2023-03-27|15/12/2022||0.7286||183920000000
2023-02-19 10:25:32|09511|49994|HK 1066||||||28|2023-05-17|15/03/2023|||||2023-03-28|15/12/2022||0.28||8157000000
2023-02-19 10:25:35|09512|49970|HK 0270||||||33|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||-0.01||
2023-02-19 10:25:38|09513|11115|KSE AGLT||||||39|2023-05-15|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 10:25:42|09514|37875|WA LPPP|18.45B|18450000000|9,985|2,570|-33.43%|47|2023-06-21|15/04/2023||59.31||3800000000|2023-04-26|15/01/2023||149.35||4130000000
2023-02-19 10:25:45|09515|1012156|TWO 3105||||||27|2023-04-27|15/03/2023||-0.4762||2570000000|2023-02-09|15/12/2022|-0.22|-0.2467|3530000000|3530000000
2023-02-19 10:25:49|09516|49993|HK 0998||||||37|2023-04-27|15/03/2023||0.28|||2023-03-24|15/12/2022||0.22||
2023-02-19 10:25:53|09517|102122|CN BIC_p1|32.13T|32130000000000|32,670.0|458,818|-2.91%|36|2023-05-10|15/03/2023||1867.39||6545240000000|2023-02-23|15/12/2022||1540.2||6404890000000
2023-02-19 10:25:56|09518|8781|BU GDRB||||||39|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||221300000000
2023-02-19 10:26:01|09519|103111|TW 1590||||||30|2023-05-15|15/03/2023||6.89||6140000000|2023-03-29|15/12/2022||6.91||6250000000
2023-02-19 10:26:04|09520|102253|PS JGS|399.36B|399360000000|53.900|1,944,271|-13.27%|33|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||1.3||
2023-02-19 10:26:06|09521|996198|BK DELTAn||||||0||
2023-02-19 10:26:10|09522|102109|CN ECO|106.7T|1.067E+14|2,536.0|16,842,359|-15.38%|36|2023-05-10|15/03/2023||133.57||61007980000000|2023-02-28|15/12/2022||182.63||47587350000000
2023-02-19 10:26:14|09523|103235|TW 2324|102.39B|102390000000|23.55|13,784,735|-8.54%|36|2023-05-10|15/03/2023||0.3662||240130000000|2023-03-24|15/12/2022||0.488||273500000000
2023-02-19 10:26:17|09524|50116|JO MRPJ|42.54B|42540000000|16,550|1,232,584|-24.33%|28|2023-06-07|15/03/2023||1001||19444000000|2023-01-20|15/12/2022||||
2023-02-19 10:26:19|09525|953532|LON PHORq|11.14B|11140000000|0.05|384,376|-99.78%|33|2023-05-18|15/03/2023||0.98|||2023-03-22|15/12/2022||0.78||1210000000
2023-02-19 10:26:24|09526|13192|QE COMB||||||39|2023-04-19|15/03/2023|||||2023-01-24|15/12/2022|0.14|0.09|1290000000|1270000000
2023-02-19 10:26:27|09527|949921|HK 3606|108.14B|108140000000|36.70|2,331,482|-11.78%|28|2023-03-29|15/12/2022||0.49||7539000000|2022-10-27|15/09/2022||0.4666||7730000000
2023-02-19 10:26:30|09528|996210|BK MINTn||||||22|2023-02-23|15/12/2022||||34291000000|2022-11-10|15/09/2022|0.8||33930000000|32168000000
2023-02-19 10:26:33|09529|50545|PR BKOM|140.13B|140130000000|741.50|179,345|-23.56%|37|2023-05-12|15/03/2023||19.34||9370000000|2023-02-08|15/12/2022|24.36|20.26|9630000000|9630000000
2023-02-19 10:26:38|09530|103615|TW 4904|223.21B|223210000000|69.00|4,394,200|0.58%|36|2023-05-04|15/03/2023||0.79||22640000000|2023-02-15|15/12/2022|0.78|0.81|24370000000|24370000000
2023-02-19 10:26:40|09531|996197|BK CPNn|331.96B|331960000000|72.00|6,395,322|24.14%|0||
2023-02-19 10:26:43|09532|100144|HK 3898|53.75B|53750000000|37.85|2,396,780|-5.61%|35|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||0.71||7610000000
2023-02-19 10:26:46|09533|102203|PS BPI|472.07B|472070000000|105.50|1,776,928|6.14%|33|2023-04-27|15/03/2023||2.27||31110000000|2023-02-03|15/12/2022|2.02|2.02|30770000000|30770000000
2023-02-19 10:26:50|09534|38047|HK 0135||||||24|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022||0.39||84373000000
2023-02-19 10:26:53|09535|50013|HK 2338||||||38|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.0907||48200000000
2023-02-19 10:26:57|09536|102982|TW 1102|150.88B|150880000000|42.85|7,235,472|-6.34%|36|2023-05-12|15/03/2023||0.608||19250000000|2023-03-01|15/12/2022||0.9129||24130000000
2023-02-19 10:27:00|09537|961686|HK 3908|166.26B|166260000000|16.98|8,708,659|-17.97%|21|2023-04-28|15/03/2023||0.52|||2023-03-31|15/12/2022||0.49||
2023-02-19 10:27:03|09538|8755|BU MOLB|1.73T|1730000000000|2,748.0|486,921|5.13%|39|2023-05-12|15/03/2023||212.65||2947870000000|2023-02-17|15/12/2022|302.82|333.88|2619500000000|2310400000000
2023-02-19 10:27:07|09539|940792|BMV FUNO11||||||35|2023-04-27|15/03/2023||0.8331||6240000000|2023-02-22|15/12/2022||0.9049||6300000000
2023-02-19 10:27:11|09540|20261|NYSE EDU||||||39|2023-04-25|15/02/2023||0.2504||704340000|2023-01-17|15/11/2022|0.1|0.01|638200000|614160000
2023-02-19 10:27:13|09541|1169344|HK 1024|268.03B|268030000000|59.95|28,461,062|-36.22%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2023-02-19 10:27:16|09542|996199|BK EAn|312.39B|312390000000|83.75|7,902,504|-11.61%|0||
2023-02-19 10:27:20|09543|103775|TW 9910|172.81B|172810000000|181.50|1,348,978|-18.43%|27|2023-05-12|15/03/2023||1.93||22030000000|2023-03-31|15/12/2022||2.04||22720000000
2023-02-19 10:27:22|09544|1167535|HK 6618||||||0||
2023-02-19 10:27:25|09545|951041|KS 005387|53.68T|53680000000000|95,200|72,560|0%|32|2023-04-27|15/03/2023||8567.42||34651190000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-19 10:27:29|09546|13912|AT OPAr|5.42B|5420000000|15.000|423,004|9.17%|38|2023-03-29|15/12/2022|||||2022-11-23|15/09/2022|0.33||499500000|495500000
2023-02-19 10:27:32|09547|103782|TW 9921||||||35|2023-05-11|15/03/2023||3.73||20970000000|2023-03-30|15/12/2022||3.48||22300000000
2023-02-19 10:27:35|09548|49983|HK 0656||||||19|2023-03-24|15/12/2022|||||2022-08-24|15/06/2022||||
2023-02-19 10:27:38|09549|103031|TW 1402||||||34|2023-05-11|15/03/2023||0.35||67000000000|2023-03-31|15/12/2022||0.36||68080000000
2023-02-19 10:27:43|09550|103201|TW 2049|82.08B|82080000000|237.50|2,092,487|-14.1%|36|2023-05-09|15/03/2023||1.73||5660000000|2023-03-22|15/12/2022||2.05||6190000000
2023-02-19 10:27:47|09551|49996|HK 1099||||||36|2023-04-25|15/03/2023|||||2023-03-24|15/12/2022||1.43||295237000000
2023-02-19 10:27:50|09552|41434|SN COPEC||||||38|2023-05-23|15/03/2023||0.2452||7870000000|2023-03-10|15/12/2022||0.3035||7700000000
2023-02-19 10:27:54|09553|1057034|ADX ADNOCDIST|55.75B|55750000000|4.39|10,177,945|6.81%|25|2023-02-20|15/12/2022|0.03|0.04|8190000000|7220000000|2022-11-11|15/09/2022|0.06|0.057|8550000000|8700000000
2023-02-19 10:27:57|09554|19315|IS BIMAS|80.59B|80590000000|135.30|9,559,513|81.88%|39|2023-05-08|15/03/2023||4.48||53150000000|2023-03-13|15/12/2022||4.47||45400000000
2023-02-19 10:28:01|09555|103588|TW 3702||||||36|2023-05-03|15/03/2023||0.9475||176160000000|2023-03-30|15/12/2022||1.01||182120000000
2023-02-19 10:28:04|09556|103802|TW 9945|138.89B|138890000000|44.10|5,047,528|-5.36%|28|2023-03-30|15/12/2022||0.68||6700000000|2022-11-30|15/09/2022|1.47|1.51|7800000000|7950000000
2023-02-19 10:28:08|09557|945817|QE MPHC||||||25|2023-02-20|15/12/2022|0.02||300300000||2022-10-25|15/09/2022|0.03||436900000|
2023-02-19 10:28:10|09558|996204|BK HMPROn||||||0||
2023-02-19 10:28:13|09559|41493|SN BSANTANDER|6.46T|6460000000000|34.30|139,902,355.38|-11.6%|39|2023-04-28|15/03/2023||0.7936||466790000000|2023-02-03|15/12/2022|0.54|0.759|409740000000|504700000000
2023-02-19 10:28:16|09560|103247|TW 2344|93.13B|93130000000|23.15|17,587,254|-35.61%|35|2023-05-04|15/03/2023||0.1593||18490000000|2023-02-20|15/12/2022||0.3267||18940000000
2023-02-19 10:28:20|09561|50010|HK 2238||||||38|2023-04-27|15/03/2023||0.4|||2023-03-30|15/12/2022||0.226||29880000000
2023-02-19 10:28:24|09562|48389|NYSE ATHM|4.47B|4470000000|34.45|711,322|26.14%|38|2023-05-10|15/03/2023||3.48||1500000000|2023-02-16|15/12/2022|5.41|4.95|1890000000|1930000000
2023-02-19 10:28:27|09563|985905|HK 1579||||||6|2023-03-23|15/12/2022|||||2018-04-03|15/12/2017|0.19||1020000000|
2023-02-19 10:28:31|09564|943698|TW 2408|184.93B|184930000000|59.70|8,970,217|-28.5%|34|2023-04-18|15/03/2023||-0.6584||7000000000|2023-01-10|15/12/2022|-0.37|-0.3702|7950000000|7950000000
2023-02-19 10:28:34|09565|40109|NASDAQ YY||||||38|2023-03-13|15/12/2022||1.66||4155000000|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000
2023-02-19 10:28:38|09566|27153|BMV ORBIA||||||38|2023-04-26|15/03/2023||0.0505|||2023-02-22|15/12/2022||0.0219||2060000000
2023-02-19 10:28:43|09567|1031093|AS NRPJ|68.62B|68620000000|10,865|1,109,824|1.57%|7|2023-02-21|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-19 10:28:46|09568|103526|TW 3231||||||36|2023-05-05|15/03/2023||0.6078||215140000000|2023-03-21|15/12/2022||1.22||257180000000
2023-02-19 10:28:50|09569|100059|HK 0853|42.18B|42180000000|23.15|8,831,504|1.09%|23|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 10:28:53|09570|32483|HK 0148||||||27|2023-05-03|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-19 10:28:56|09571|19394|IS EREGL||||||39|2023-04-27|15/03/2023||1||30020000000|2023-02-09|15/12/2022|0.6367|0.6367|33280000000|33710000000
2023-02-19 10:28:58|09572|1167533|HK 1209||||||0||
2023-02-19 10:29:02|09573|13896|AT ACBr||||||39|2023-05-08|15/03/2023||0.0496||449970000|2023-03-15|15/12/2022||0.0406||440150000
2023-02-19 10:29:04|09574|11105|KSE BOUK||||||32|2023-03-01|15/12/2022|||94580000|50000000|2022-11-30|15/09/2022|||51000000|55000000
2023-02-19 10:29:08|09575|50033|HK 0425|23.99B|23990000000|20.55|1,947,720|-38.1%|23|2023-03-21|15/12/2022||0.81||9559000000|2022-11-30|15/09/2022||||
2023-02-19 10:29:11|09576|103249|TW 2347||||||36|2023-04-28|15/03/2023||1.29||101180000000|2023-02-20|15/12/2022||1.41||113100000000
2023-02-19 10:29:14|09577|103416|TW 2801||||||33|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 10:29:17|09578|946400|HK 1816|91.91B|91910000000|1.820|30,925,870|-19.47%|19|2023-04-20|15/03/2023|||||2023-03-16|15/12/2022||0.03||
2023-02-19 10:29:20|09579|1056489|BVMF VBBR3|17.23B|17230000000|15.41|10,435,382|-35.63%|25|2023-05-15|15/03/2023||0.3816||44720000000|2023-03-21|15/12/2022||0.4845||46010000000
2023-02-19 10:29:23|09580|101623|JK UNTR||||||37|2023-04-26|15/03/2023||669.18|||2023-03-01|15/12/2022||1455.25||
2023-02-19 10:29:27|09581|101899|NASDAQ WB||||||36|2023-05-09|15/03/2023||0.4866||395680000|2023-03-02|15/12/2022||0.5268||456690000
2023-02-19 10:29:29|09582|980706|BE SHINt|6.57B|6570000000|2.060|-|-4.63%|0||
2023-02-19 10:29:32|09583|946385|HK 1347||||||14|2023-05-11|15/03/2023||0.0826||615220000|2023-02-14|15/12/2022|0.121|0.0884|630110000|630910000
2023-02-19 10:29:35|09584|950590|TW 8454|168.02B|168020000000|754.00|909,260|-19.57%|27|2023-04-26|15/03/2023||4.17||26180000000|2023-02-20|15/12/2022||4.6||31870000000
2023-02-19 10:29:38|09585|103711|TW 6239|65.09B|65090000000|85.70|2,899,070|-11.47%|36|2023-04-18|15/03/2023||1.25||16410000000|2023-02-20|15/12/2022||1.73||18630000000
2023-02-19 10:29:42|09586|103770|TW 9904||||||33|2023-05-16|15/03/2023||1.28||70630000000|2023-03-28|15/12/2022||0.635||66520000000
2023-02-19 10:29:47|09587|41445|SN ENELAM|10.91T|10910000000000|101.65|50,697,400.23|7.69%|39|2023-04-27|15/03/2023||1.93||3376790000000|2023-02-27|15/12/2022||2.18||3355720000000
2023-02-19 10:29:50|09588|1131572|HK 3692||||||0||
2023-02-19 10:29:53|09589|50190|JO OUTJ||||||17|2023-03-14|15/12/2022|||||2022-09-22|15/06/2022|-2.54||10680000000|
2023-02-19 10:29:56|09590|1054808|HK 0772|37.73B|37730000000|37.25|4,624,347|-17.04%|12|2023-03-20|15/12/2022|||||2022-08-08|15/06/2022||||
2023-02-19 10:29:59|09591|996196|BK CPFn|191.61B|191610000000|22.90|16,599,864|-11.92%|27|2023-05-12|15/03/2023|||||2023-02-24|15/12/2022||0.2906||153940000000
2023-02-19 10:30:02|09592|990696|SG 1268|26.12B|26120000000|19.66|6,274,298|-49.97%|9|2023-03-30|15/12/2022|||||2022-08-30|15/06/2022||||
2023-02-19 10:30:05|09593|13902|AT EURBr||||||38|2023-05-25|15/03/2023||0.04||471710000|2023-03-09|15/12/2022||0.04||524630000
2023-02-19 10:30:08|09594|8768|WA PGN|29.76B|29760000000|5.15|5,240,520|-3.38%|38|2023-03-22|15/12/2022||||37340000000|2022-11-17|15/09/2022|||36770000000|40860000000
2023-02-19 10:30:12|09595|32496|HK 1171|111.1B|111100000000|22.50|13,202,250|12.61%|39|2023-04-28|15/03/2023||1|||2023-03-25|15/12/2022||1.6||61504000000
2023-02-19 10:30:15|09596|50004|HK 1339||||||27|2023-05-02|15/03/2023|||||2023-03-25|15/12/2022||0.23||261110000000
2023-02-19 10:30:19|09597|27069|BMV AC||||||39|2023-04-28|15/03/2023||1.96||47750000000|2023-02-09|15/12/2022|2.27|2.07|52640000000|52830000000
2023-02-19 10:30:22|09598|27016|BMV KOFUBL|27.6B|27600000000|131.45|724,540|21.02%|34|2023-04-26|15/03/2023||1.76||55290000000|2023-02-23|15/12/2022||2.16||60620000000
2023-02-19 10:30:26|09599|103253|TW 2353||||||36|2023-05-10|15/03/2023||0.2239||58390000000|2023-03-22|15/12/2022||0.2333||61950000000
2023-02-19 10:30:28|09600|1169116|NYSE RLX|3.35B|3350000000|2.180|13,148,768|-37.36%|0||
2023-02-19 10:30:31|09601|996192|BK BHn|171.01B|171010000000|217.00|2,578,133|41.37%|27|2023-04-27|15/03/2023||1.49|||2023-02-16|15/12/2022|1.94|1.94|5970000000|5970000000
2023-02-19 10:30:34|09602|27018|OTC GRUMAB|99.62B|99620000000|254.21|499,582|-8%|34|2023-04-26|15/03/2023||3.45||29100000000|2023-02-22|15/12/2022||4.59||28410000000
2023-02-19 10:30:38|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
2023-02-19 10:30:41|09604|1155536|HK 3759|86.7B|86700000000|46.60|1,980,529|-24.84%|15|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||0.703||3300000000
2023-02-19 10:30:45|09605|41449|SN FALABELLA|4.73T|4730000000000|1,884.00|4,625,027.13|-28.06%|39|2023-05-16|15/03/2023||32.96||3253440000000|2023-02-28|15/12/2022||17.02||3482830000000
2023-02-19 10:30:48|09606|102333|PS URC||||||35|2023-05-02|15/03/2023||1.57|||2023-02-27|15/12/2022||1.3||36810000000
2023-02-19 10:30:51|09607|1167078|BK SCGP||||||15|2023-04-25|15/03/2023||0.5036|||2023-01-24|15/12/2022|0.1|0.1|33510000000|33510000000
2023-02-19 10:30:54|09608|992637|KS 051915|60.99T|60990000000000|313,500|12,316|0.48%|27|2023-05-02|15/03/2023||11183.64||14707420000000|2023-01-31|15/12/2022|-941.54|3402.81|13852000000000|13779880000000
2023-02-19 10:30:57|09609|13221|QE QFLS||||||34|2023-04-12|15/03/2023|||||2023-01-18|15/12/2022|0.31||7360000000|
2023-02-19 10:31:00|09610|13871|HK 0257||||||29|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 10:31:04|09611|968969|NASDAQ HCM||||||27|2023-05-31|15/03/2023||-0.055||184380000|2023-02-28|15/12/2022||-1.02||219200000
2023-02-19 10:31:07|09612|27142|BMV KIMBERA|112.73B|112730000000|36.510|3,687,303|20.93%|39|2023-04-20|15/03/2023||0.4419||13220000000|2023-01-19|15/12/2022|0.46|0.4433|12790000000|12820000000
2023-02-19 10:31:10|09613|50075|HK 3998|47.76B|47760000000|4.420|24,926,247|1.84%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2023-02-19 10:31:12|09614|980624|BE LHt||||||0||
2023-02-19 10:31:16|09615|8558|HK 0144|44.76B|44760000000|11.16|4,066,721|-29.19%|30|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||1.04||6056000000
2023-02-19 10:31:19|09616|103256|TW 2356|94.17B|94170000000|26.40|10,413,603|2.72%|36|2023-05-16|15/03/2023||0.3006||120610000000|2023-03-28|15/12/2022||0.4243||136390000000
2023-02-19 10:31:23|09617|13193|QE QIIB|15.74B|15740000000|10.400|1,564,532|-1.23%|35|2023-04-18|15/03/2023|||||2023-02-20|15/12/2022|0.04|0.1143|777300000|423340000
2023-02-19 10:31:26|09618|996215|BK SCBn||||||24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2023-02-19 10:31:29|09619|12542|DFM DISB|41.63B|41630000000|5.790|5,194,259|-2.03%|39|2023-04-26|15/03/2023||0.18||2600000000|2023-01-24|15/12/2022|0.16|0.16|2740000000|2700000000
2023-02-19 10:31:32|09620|102106|CN BIC|36.55T|36550000000000|39,400.0|238,402|6.31%|36|2023-05-10|15/03/2023||1867.39||6545240000000|2023-02-23|15/12/2022||1540.2||6404890000000
2023-02-19 10:31:34|09621|996191|BK BEMn|139.86B|139860000000|9.15|45,538,121|2.81%|0||
2023-02-19 10:31:37|09622|50145|JO SPPJ|28.7B|28700000000|14,963|1,497,748|-15.24%|18|2023-06-06|15/03/2023|||||2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000
2023-02-19 10:31:40|09623|102329|PS TEL|291.24B|291240000000|1,355.00|230,575|-23.96%|36|2023-05-11|15/03/2023||33.78|||2023-03-09|15/12/2022||26.28||52280000000
2023-02-19 10:31:45|09624|27116|BMV GFINBURO||||||36|2023-04-27|15/03/2023||0.9235||11650000000|2023-02-20|15/12/2022|3.67|1.13|94720000000|12960000000
2023-02-19 10:31:48|09625|1174644|OTC DIDIY||||||0||
2023-02-19 10:31:51|09626|50003|HK 1336||||||32|2023-04-27|15/03/2023||1.18|||2023-03-31|15/12/2022||0.525||77710000000
2023-02-19 10:31:54|09627|103254|TW 2354|77.94B|77940000000|55.30|3,667,638|-12.22%|36|2023-05-11|15/03/2023||0.6845||11780000000|2023-03-31|15/12/2022||1.53||31150000000
2023-02-19 10:31:57|09628|103627|TW 4958||||||28|2023-05-05|15/03/2023||2.07||35200000000|2023-03-22|15/12/2022||5.22||55200000000
2023-02-19 10:32:01|09629|32493|HK 1988|162.16B|162160000000|2.80|15,756,881|-11.95%|39|2023-04-28|15/03/2023||0.17|||2023-03-31|15/12/2022||0.01||
2023-02-19 10:32:05|09630|8813|WA CPS||||||39|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||0.32||3430000000
2023-02-19 10:32:08|09631|13804|WA PGE||||||38|2023-03-21|15/12/2022||||18390000000|2022-11-22|15/09/2022|0.29||19360000000|17590000000
2023-02-19 10:32:11|09632|102252|PS JFC|264.28B|264280000000|240.20|972,849|-2.75%|33|2023-05-10|15/03/2023||1.73|||2023-02-21|15/12/2022||1.29||62030000000
2023-02-19 10:32:14|09633|100134|HK 2380|41.81B|41810000000|3.390|57,173,221|-13.08%|17|2023-03-23|15/12/2022|||||2022-10-18|15/09/2022||||
2023-02-19 10:32:17|09634|102117|CN ISA||||||30|2023-05-10|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 10:32:20|09635|1073098|NASDAQ IQ|6.81B|6810000000|6.95|20,579,326|68.69%|25|2023-05-17|15/03/2023||0.4354||7520000000|2023-02-22|15/12/2022||0.4197||7500000000
2023-02-19 10:32:24|09636|49992|HK 0966|34.22B|34220000000|9.55|7,057,580|-7.46%|30|2023-04-07|15/03/2023|||||2023-03-22|15/12/2022||0.51||91617000000
2023-02-19 10:32:27|09637|1056073|TW 6669||||||26|2023-05-04|15/03/2023||15.94||62140000000|2023-03-24|15/12/2022||22.62||84610000000
2023-02-19 10:32:30|09638|13876|HK 0489||||||20|2023-04-26|15/03/2023|||||2023-03-29|15/12/2022||0.3||63340000000
2023-02-19 10:32:33|09639|101622|JK UNVR||||||37|2023-04-27|15/03/2023||44.53|||2023-02-10|15/12/2022|19.75|37.51|9680000000000|9680000000000
2023-02-19 10:32:37|09640|103208|TW 2105||||||36|2023-05-31|15/03/2023||0.35||24450000000|2023-03-01|15/12/2022||0.28||23220000000
2023-02-19 10:32:39|09641|1170137|BK OR|272.4B|272400000000|22.50|18,546,954|-17.43%|14|2023-05-09|15/03/2023||0.3736|||2023-02-20|15/12/2022|-0.005|0.0867|211840000000|221870000000
2023-02-19 10:32:42|09642|943515|HK 2196|95.26B|95260000000|24.35|6,512,759|-24.61%|34|2023-04-26|15/03/2023||0.485||10810000000|2023-03-28|15/12/2022||0.58||12560000000
2023-02-19 10:32:45|09643|43472|KS 017670||||||34|2023-05-09|15/03/2023||1403.46||4416940000000|2023-02-08|15/12/2022|1175.79|1133.47|4394500000000|4407250000000
2023-02-19 10:32:49|09644|100060|HK 0867||||||23|2023-03-20|15/12/2022||0.63||4766000000|2022-11-30|15/09/2022||||
2023-02-19 10:32:53|09645|50026|HK 6837|66.76B|66760000000|5.12|8,674,977|-27.58%|37|2023-04-27|15/03/2023||0.2448||11560000000|2023-03-31|15/12/2022||0.168||10030000000
2023-02-19 10:32:56|09646|103421|TW 2823||||||26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2023-02-19 10:32:59|09647|1156938|BK CRC||||||19|2023-05-11|15/03/2023||0.35|||2023-02-24|15/12/2022||0.3046||58880000000
2023-02-19 10:33:02|09648|9216|HK 2600|69.68B|69680000000|4.060|30,983,257|-24.39%|39|2023-04-25|15/03/2023||0.0778||68720000000|2023-03-22|15/12/2022||0.0713||76720000000
2023-02-19 10:33:06|09649|959057|HK 6886|82.21B|82210000000|9.14|4,444,044|-31.99%|30|2023-03-28|15/12/2022||0.36|||2022-10-28|15/09/2022||0.37||
2023-02-19 10:33:09|09650|41419|SN CENCOSUD||||||39|2023-05-25|15/03/2023||56.08||3821770000000|2023-03-02|15/12/2022||47.58||4146270000000
2023-02-19 10:33:12|09651|100021|HK 0285|58.47B|58470000000|26.10|6,500,744|8.3%|14|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||0.52||29850000000
2023-02-19 10:33:16|09652|962447|TW 8464|98.45B|98450000000|338.50|474,481|-9.73%|27|2023-05-03|15/03/2023||4.41||6800000000|2023-03-15|15/12/2022||4.89||6920000000
2023-02-19 10:33:19|09653|50105|JO HARJ|35.72B|35720000000|5,814|1,764,297|-6.83%|37|2023-04-21|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:33:22|09654|13890|HK 2689||||||18|2023-02-20|15/12/2022||0.53||34638000000|2022-09-26|15/06/2022||0.39||30053000000
2023-02-19 10:33:25|09655|19598|IS TUPRS||||||39|2023-05-10|15/03/2023||35.4||136890000000|2023-02-08|15/12/2022|46.53|51.81|116030000000|119190000000
2023-02-19 10:33:29|09656|102172|PS AEV||||||33|2023-05-02|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 10:33:32|09657|19576|IS TCELL||||||39|2023-04-27|15/03/2023||0.92||13340000000|2023-03-09|15/12/2022||1.04||16000000000
2023-02-19 10:33:35|09658|943491|HK 1378|78.36B|78360000000|8.28|16,878,391|-22.91%|16|2023-03-16|15/12/2022||0.52||58752000000|2022-08-22|15/06/2022||1.22||62387000000
2023-02-19 10:33:37|09659|1165549|HK 9633||||||0||
2023-02-19 10:33:40|09660|41412|SN BCI|4.39T|4390000000000|26,000.00|99,465.97|-1.4%|34|2023-05-28|15/03/2023||1035.92||686560000000|2023-01-31|15/12/2022|1129.11|1142.62|712750000000|708490000000
2023-02-19 10:33:42|09661|996194|BK BTSn||||||0||
2023-02-19 10:33:46|09662|103354|TW 2492|48.72B|48720000000|101.00|2,420,583|-35.67%|26|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022|1.04||8230000000|
2023-02-19 10:33:48|09663|1097872|HK 0780|38.06B|38060000000|17.00|6,567,901|-1.05%|10|2023-05-17|15/03/2023||0.0826||1760000000|2023-03-21|15/12/2022||0.0002||1470000000
2023-02-19 10:33:51|09664|19263|IS AKBNK|82.94B|82940000000|15.99|214,215,295|107.73%|39|2023-04-26|15/03/2023||1.61||20380000000|2023-01-31|15/12/2022|3.08|3.08|36750000000|32970000000
2023-02-19 10:33:53|09665|1116332|HK 2013||||||3|2023-03-27|15/12/2022||-0.18||1261000000|2022-08-16|15/06/2022||-0.22||1405000000
2023-02-19 10:33:56|09666|996222|BK TUn||||||0||
2023-02-19 10:33:58|09667|943537|HK 6881|83.74B|83740000000|3.97|14,015,908|-14.99%|21|2023-04-28|15/03/2023||0.21|||2023-03-30|15/12/2022||0.14||
2023-02-19 10:34:00|09668|987127|HK 1585|49.99B|49990000000|17.060|8,158,345|46.31%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2023-02-19 10:34:03|09669|1164099|HK 3347||||||26|2023-04-26|15/03/2023||0.7512||1073000000|2023-03-29|15/12/2022||0.7209||1790000000
2023-02-19 10:34:06|09670|19470|IS KCHOL|188.92B|188920000000|74.90|28,441,845|120.94%|39|2023-05-11|15/03/2023||4.94||217360000000|2023-02-14|15/12/2022|10.96|4.68|255000000000|217370000000
2023-02-19 10:34:10|09671|100147|||||||34|2023-04-27|15/03/2023||0.06|||2023-03-18|15/12/2022||0.0581||39660000000
2023-02-19 10:34:13|09672|992636|KS 005385|53.68T|53680000000000|94,500|41,236|0.21%|27|2023-04-27|15/03/2023||8567.42||34651190000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-19 10:34:17|09673|13213|QE QGTS|19.58B|19580000000|3.535|2,201,861|1.99%|34|2023-04-10|15/03/2023|||||2023-02-14|15/12/2022||0.0708|901000000|901000000
2023-02-19 10:34:20|09674|13873|HK 0358||||||36|2023-03-23|15/12/2022||0.93||198139000000|2022-10-31|15/09/2022||0.36||
2023-02-19 10:34:23|09675|943151|NASDAQ MOMO||||||34|2023-05-30|15/03/2023||1.68|||2023-03-23|15/12/2022||1.76||3180000000
2023-02-19 10:34:26|09676|13879|HK 0763|151.39B|151390000000|19.72|3,583,148|-1.2%|38|2023-04-28|15/03/2023||0.4||28400000000|2023-03-15|15/12/2022||0.355||35790000000
2023-02-19 10:34:29|09677|27161|BMV PEOLES|94.26B|94260000000|239.11|220,732|0.51%|32|2023-05-03|15/03/2023||0.07|||2023-02-28|15/12/2022||0.195||26499000000
2023-02-19 10:34:33|09678|101574|JK SMGR|44.04T|44040000000000|7,425|10,538,746|1.3%|37|2023-05-01|15/03/2023||48|||2023-02-23|15/12/2022||117.67||10316060000000
2023-02-19 10:34:36|09679|1012967|TWO 8299|69.33B|69330000000|368.00|1,506|-31.47%|27|2023-05-08|15/03/2023||4.65||12910000000|2023-03-30|15/12/2022||3.67||13090000000
2023-02-19 10:34:40|09680|941307|ADX ADIB|35.16B|35160000000|10.280|1,555,207|29.31%|35|2023-04-24|15/03/2023||0.25||1841000000|2023-02-20|15/12/2022|0.3|0.26|3570000000|1680000000
2023-02-19 10:34:44|09681|949918|HK 1776|86.86B|86860000000|11.42|4,808,142|-9.65%|32|2023-04-28|15/03/2023||0.31|||2023-03-29|15/12/2022||0.255||
2023-02-19 10:34:46|09682|1156244|NASDAQ IMAB|388.9M|388900000|4.68|596,198|-82.49%|12|2023-05-31|15/03/2023||-0.4657||0.00|2023-03-28|15/12/2022||-0.7743||17500000
2023-02-19 10:34:49|09683|996220|BK TOPn||||||27|2023-05-12|15/03/2023||1.54||198920000000|2023-02-10|15/12/2022|0.07|0.1123|125430000000|121200000000
2023-02-19 10:34:52|09684|987131|HK 2588|41.88B|41880000000|60.35|623,305|-18%|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
2023-02-19 10:34:55|09685|100112|HK 1882|34.23B|34230000000|21.40|1,395,020|1.42%|23|2023-03-21|15/12/2022||0.73||6431000000|2022-11-30|15/09/2022||||
2023-02-19 10:34:58|09686|996206|BK IVLn|225.06B|225060000000|38.75|10,917,743|-22.11%|27|2023-05-11|15/03/2023||1.29|||2023-02-24|15/12/2022||0.825||162030000000
2023-02-19 10:35:01|09687|101565|JK TOWR|54.78T|54780000000000|1,100|36,624,225|4.27%|37|2023-05-30|15/03/2023||17.61|||2023-02-28|15/12/2022||17.52||2719710000000
2023-02-19 10:35:05|09688|41416|SN CMPC||||||38|2023-05-11|15/03/2023||0.0727||1960000000|2023-01-26|15/12/2022|0.09|0.0975|2010000000|2120000000
2023-02-19 10:35:08|09689|100063|HK 0884||||||15|2023-03-16|15/12/2022||0.38||66007000000|2022-11-30|15/09/2022||||
2023-02-19 10:35:11|09690|49978|HK 0392|33.27B|33270000000|26.35|1,538,961|-5.72%|19|2023-03-31|15/12/2022|||||2022-08-31|15/06/2022|3.99||45990000000|
2023-02-19 10:35:15|09691|986165|BK GPSC|200.2B|200200000000|71.00|6,160,679|-7.19%|27|2023-05-05|15/03/2023||0.00||19382000000|2023-02-20|15/12/2022|-0.15|-0.1018|34840000000|32500000000
2023-02-19 10:35:18|09692|102269|PS MBT|274.26B|274260000000|60.00|2,786,150|-0.5%|33|2023-05-08|15/03/2023||2.08||30470000000|2023-03-01|15/12/2022||2.07||29080000000
2023-02-19 10:35:21|09693|1153017|HK 6110||||||8|2023-02-01|15/11/2022|||||2022-10-25|15/08/2022||||
2023-02-19 10:35:24|09694|1012475|TWO 4743||||||25|2023-05-04|15/03/2023||-0.11||154000000|2023-02-24|15/12/2022||-2.14||12000000
2023-02-19 10:35:27|09695|13898|AT BABr|2.54B|2540000000|18.680|212,390|39.3%|35|2023-04-11|15/12/2022|||||2022-11-25|15/09/2022|||247100000|
2023-02-19 10:35:31|09696|993042|TW 2633||||||27|2023-05-03|15/03/2023||0.26||11410000000|2023-02-22|15/12/2022||0.27||11510000000
2023-02-19 10:35:33|09697|990999|HK 6865|76.22B|76220000000|21.15|3,925,319|-31.22%|14|2023-04-26|15/03/2023||0.4578||4500000000|2023-03-31|15/12/2022||0.3693||2520000000
2023-02-19 10:35:37|09698|100027|HK 0371||||||20|2023-03-29|15/12/2022||||13025000000|2022-11-30|15/09/2022||||
2023-02-19 10:35:40|09699|1097548|NASDAQ QFIN|3.37B|3370000000|20.96|1,586,882|4.54%|18|2023-05-24|15/03/2023||7.81|||2023-03-21|15/12/2022||6.8||4191000000
2023-02-19 10:35:43|09700|50001|HK 1313|30.31B|30310000000|4.34|8,009,707|-39.04%|36|2023-04-21|15/03/2023||0.16|||2023-03-10|15/12/2022||0.24||19925000000
2023-02-19 10:35:47|09701|32486|HK 0902|121.05B|121050000000|4.04|42,676,256|-1.22%|39|2023-04-25|15/03/2023||0.09|||2023-03-22|15/12/2022||0.16||
2023-02-19 10:35:50|09702|27162|BMV PINFRA|66.72B|66720000000|176.56|398,408|12.88%|35|2023-04-26|15/03/2023||3.75||3700000000|2023-02-23|15/12/2022|2.7|3.55|3690000000|3790000000
2023-02-19 10:35:54|09703|50070|HK 3311|48.06B|48060000000|9.53|6,893,794|-5.83%|38|2023-04-19|15/03/2023|||||2023-03-24|15/12/2022||0.72||49961000000
2023-02-19 10:35:55|09704|1156255|HK 9922|29.45B|29450000000|19.56|17,685,457|-4.12%|0||
2023-02-19 10:35:57|09705|1075240|HK 1833|21.68B|21680000000|19.38|15,706,010|-24%|2|2023-03-15|15/12/2022|||||2020-08-20|15/06/2020||||
2023-02-19 10:36:01|09706|13875|HK 0390||||||36|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.32||329160000000
2023-02-19 10:36:04|09707|943517|HK 2208||||||32|2023-04-26|15/03/2023||0.32|||2023-03-31|15/12/2022||0.0348||17810000000
2023-02-19 10:36:06|09708|1137422|HK 1951||||||0||
2023-02-19 10:36:12|09709|1173226|KS 361610||||||12|2023-05-12|15/03/2023||28.96||172440000000|2023-02-06|15/12/2022|116.41|-93.14|177400000000|177320000000
2023-02-19 10:36:15|09710|100132|HK 2357||||||19|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 10:36:18|09711|980622|BE KTCt|4.06B|4060000000|1.580|-|-13.11%|0||
2023-02-19 10:36:22|09712|32318|NYSE BVN||||||35|2023-04-27|15/03/2023||0.06|||2023-02-28|15/12/2022||0.115||207000000
2023-02-19 10:36:27|09713|13212|QE QEWC|19.41B|19410000000|17.650|482,580|-3%|39|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||0.28||620000000
2023-02-19 10:36:31|09714|943455|HK 0696|46.7B|46700000000|15.90|4,560,477|6.85%|17|2023-03-24|15/12/2022|||||2022-08-26|15/06/2022||||
2023-02-19 10:36:34|09715|13200|QE BRES||||||36|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022|0.1||662500000|
2023-02-19 10:36:37|09716|1075456|BK MTC|72.08B|72080000000|34.00|14,318,363|-36.74%|27|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.5533||4654000000
2023-02-19 10:36:39|09717|1052239|HK 6060||||||5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2023-02-19 10:36:42|09718|943563|HK 8083||||||25|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022||-0.0122||742070000
2023-02-19 10:36:46|09719|29752|NYSE TAL|5.02B|5020000000|7.18|10,289,808|114.33%|38|2023-04-27|15/02/2023||-0.019||261070000|2023-01-19|15/11/2022|-0.04|-0.01|232700000|241050000
2023-02-19 10:36:49|09720|50044|HK 0754||||||15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2023-02-19 10:36:52|09721|102239|PS GLO||||||36|2023-05-10|15/03/2023||28.52|||2023-02-20|15/12/2022||37.51||43140000000
2023-02-19 10:36:55|09722|49987|HK 0817|21.7B|21700000000|1.63|23,393,825|-47.08%|12|2023-03-29|15/12/2022||0.23||63000000000|2022-03-21|15/12/2021||0.24||57591000000
2023-02-19 10:36:58|09723|50015|HK 2883|43.52B|43520000000|9.10|9,269,629|3.88%|38|2023-04-27|15/03/2023||0.49|||2023-03-24|15/12/2022||0.22||29726000000
2023-02-19 10:37:02|09724|16431|NASDAQ JOBS||||||36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2023-02-19 10:37:04|09725|100140|HK 3360||||||6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2023-02-19 10:37:08|09726|11298|KSE MABK||||||27|2023-05-03|15/03/2023|||||2023-02-20|15/12/2022|0.01||30630000|30400000
2023-02-19 10:37:11|09727|41641|KL TLMM|19.99B|19990000000|5.17|3,904,322|-6.85%|39|2023-05-24|15/03/2023||0.1|||2023-02-24|15/12/2022||0.0898||2850000000
2023-02-19 10:37:14|09728|102753|BK SAWAD||||||26|2023-03-01|15/12/2022||0.845||3123000000|2022-11-14|15/09/2022|0.86|0.87|2960000000|2880000000
2023-02-19 10:37:17|09729|20886|NYSE NOAH|1.28B|1280000000|20.12|108,424|-33.75%|35|2023-05-17|15/03/2023|||||2023-03-13|15/12/2022||0.50||127410000
2023-02-19 10:37:20|09730|50060|HK 1888||||||17|2023-03-18|15/12/2022|||||2022-08-29|15/06/2022|0.59||13180000000|
2023-02-19 10:37:25|09731|50062|HK 2128||||||16|2023-03-27|15/12/2022||0.49|||2022-11-30|15/09/2022||0.41||
2023-02-19 10:37:27|09732|100076|HK 1030||||||6|2023-03-30|15/12/2022||0.37||84808000000|2018-03-27|15/12/2017|0.61||29390000000|
2023-02-19 10:37:31|09733|27112|BMV GCARSOA1||||||36|2023-04-27|15/03/2023|||||2023-02-02|15/12/2022|4.2||55320000000|51970000000
2023-02-19 10:37:33|09734|1123795|HK 6185|26.41B|26410000000|69.35|3,601,933|-50.68%|11|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||-0.7435||130620000
2023-02-19 10:37:36|09735|49976|HK 0336||||||18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2023-02-19 10:37:39|09736|103642|TW 5269|63.82B|63820000000|903.00|1,072,483|-50.79%|27|2023-05-31|15/03/2023||5.65||954170000|2023-03-01|15/12/2022||5.47||973740000
2023-02-19 10:37:42|09737|49986|HK 0813||||||24|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||1.82||93478000000
2023-02-19 10:37:44|09738|996193|BK BJCn||||||0||
2023-02-19 10:37:47|09739|1061944|HK 3319|12.18B|12180000000|8.59|16,832,697|-47.17%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2023-02-19 10:37:51|09740|8576|HK 1199|19.27B|19270000000|5.57|5,213,861|-17.24%|39|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||0.06||799180000
2023-02-19 10:37:56|09741|13219|QE ORDS||||||39|2023-04-26|15/03/2023|||||2023-02-14|15/12/2022|0.1||5850000000|6049000000
2023-02-19 10:37:59|09742|943487|HK 1359|40.84B|40840000000|1.070|40,788,560|-28.67%|15|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||100134000000
2023-02-19 10:38:03|09743|17499|NASDAQ VNET||||||39|2023-05-23|15/03/2023||-0.28||2035000000|2023-03-08|15/12/2022||-2.17||1960000000
2023-02-19 10:38:06|09744|101612|JK TBIG|48.68T|48680000000000|2,150|30,803,797|-25.86%|37|2023-05-23|15/03/2023||22.1|||2023-03-21|15/12/2022||31.44||1707930000000
2023-02-19 10:38:09|09745|102115|CN SIS||||||34|2023-05-15|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 10:38:13|09746|996200|BK EGCOn|91.77B|91770000000|171.00|732,392|-5.79%|27|2023-05-09|15/03/2023||8.53|||2023-02-20|15/12/2022||1.81||
2023-02-19 10:38:17|09747|19564|IS SISE||||||38|2023-05-04|15/03/2023||1.31||28060000000|2023-03-06|15/12/2022|1.77|1.3|29070000000|28800000000
2023-02-19 10:38:19|09748|50023|HK 3900||||||18|2023-03-23|15/12/2022||0.99||71680000000|2022-11-30|15/09/2022||||
2023-02-19 10:38:23|09749|49985|HK 0753|114.38B|114380000000|7.02|22,671,081|8.5%|38|2023-04-27|15/03/2023||||5588000000|2023-03-31|15/12/2022||-0.5488||15570000000
2023-02-19 10:38:26|09750|19410|IS FROTO||||||39|2023-04-27|15/03/2023||11.17||48780000000|2023-02-09|15/12/2022||14.04|60940000000|60810000000
2023-02-19 10:38:28|09751|985911|HK 2869|17.16B|17160000000|5.32|5,657,524|-36.59%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2023-02-19 10:38:31|09752|1167322|HK 1516|10.45B|10450000000|3.37|41,195,962|-63.01%|0||
2023-02-19 10:38:34|09753|8747|WA OPL|9.21B|9210000000|7.01|3,155,946|-15.44%|39|2023-04-25|15/03/2023||0.09||2970000000|2023-02-15|15/12/2022|0.12|0.08|3380000000|3290000000
2023-02-19 10:38:37|09754|1017399|SZ 200596||||||24|2023-05-01|15/12/2022||0.91||3620000000|2023-05-01|15/03/2023||||6330000000
2023-02-19 10:38:40|09755|41695|KL QRES||||||26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|0.0386|0.039|1640000000|1640000000
2023-02-19 10:38:43|09756|990486|HK 0839||||||4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2023-02-19 10:38:47|09757|41417|SN CCU|2.3T|2300000000000|6,228.00|191,764.52|-4.76%|37|2023-05-10|15/03/2023||174.16||725840000000|2023-03-01|15/12/2022||122.75||871420000000
2023-02-19 10:38:50|09758|102406|BK ABPIFu|324M|324000000|0.54|1,000,591|-62.95%|23|2022-11-11|15/09/2022|-0.26||8710||2022-08-10|15/06/2022|-0.62||10240|
2023-02-19 10:38:52|09759|996175|OTC CUERVO||||||26|2023-04-27|15/03/2023||0.3838|||2023-02-16|15/12/2022|0.388|0.5259|13440000000|14870000000
2023-02-19 10:38:54|09760|1163142|HK 9668|25.75B|25750000000|1.43|12,849,568|-20.56%|0||
2023-02-19 10:38:57|09761|1156026|BK BAM||||||18|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||0.27||
2023-02-19 10:39:01|09762|100135|HK 2607||||||31|2023-04-28|15/03/2023||0.505||61740000000|2023-03-31|15/12/2022||0.1267||58580000000
2023-02-19 10:39:03|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|0%|7|2022-05-13|15/03/2022||192||1095780000000|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2023-02-19 10:39:06|09764|1159521|HK 9926||||||0||
2023-02-19 10:39:09|09765|978768|PR MONET|44.46B|44460000000|86.70|347,711|-6.42%|27|2023-04-27|15/03/2023|||||2023-02-03|15/12/2022||1.39|3000000000|2860000000
2023-02-19 10:39:12|09766|946383|HK 1060|14.03B|14030000000|0.530|278,093,314|-36.14%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2023-02-19 10:39:15|09767|50036|HK 0576|28.19B|28190000000|6.49|3,602,298|-6.62%|27|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 10:39:18|09768|943535|HK 6818||||||33|2023-03-23|15/12/2022||0.18|||2022-10-28|15/09/2022||0.22||
2023-02-19 10:39:23|09769|49966|HK 0123|34.8B|34800000000|11.300|7,011,571|35.17%|19|2023-03-08|15/12/2022|||||2022-08-15|15/06/2022||||
2023-02-19 10:39:26|09770|100093|HK 1208|19.18B|19180000000|2.240|28,479,593|-25.08%|15|2023-03-22|15/12/2022||0.01||1808000000|2022-08-18|15/06/2022||0.04||2258000000
2023-02-19 10:39:28|09771|1096081|HK 1787|61.2B|61200000000|13.68|3,524,757|-6.68%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.1724||
2023-02-19 10:39:31|09772|943529|HK 3380|6.46B|6460000000|1.15|21,423,498|-71.39%|9|2023-03-29|15/12/2022|||||2022-08-26|15/06/2022||||
2023-02-19 10:39:34|09773|100007|HK 0152|16.69B|16690000000|7.00|4,334,146|-16.47%|32|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 10:39:37|09774|100043|HK 0694|26.51B|26510000000|5.79|9,755,210|7.42%|23|2023-05-01|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 10:39:40|09775|1161535|NASDAQ DADA|2.76B|2760000000|10.78|2,072,265|9.11%|10|2023-06-05|15/03/2023||-0.4023||2700000000|2023-03-07|15/12/2022||-0.8627||2680000000
2023-02-19 10:39:43|09776|102271|PS MER|348.27B|348270000000|310.00|432,233|-14.74%|33|2023-05-01|15/03/2023||5.24|||2023-02-27|15/12/2022||2.75||83810000000
2023-02-19 10:39:46|09777|1161009|NASDAQ KC||||||10|2023-06-07|15/03/2023||-1.88||1960000000|2023-03-14|15/12/2022||-2.03||2080000000
2023-02-19 10:39:49|09778|959048|HK 1530|20.34B|20340000000|8.38|12,256,748|29.52%|19|2023-05-17|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-19 10:39:53|09779|100010|HK 0177||||||34|2023-05-01|15/03/2023||0.2507||3340000000|2023-03-27|15/12/2022||0.08||3300000000
2023-02-19 10:39:55|09780|49967|HK 0165|10.38B|10380000000|6.14|1,991,939|-32.9%|27|2023-04-07|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-19 10:39:57|09781|996209|BK KTBn|226.15B|226150000000|16.70|30,325,132|17.61%|0||
2023-02-19 10:40:00|09782|1167066|NYSE LU|5.64B|5640000000|2.46|19,564,459|-63.01%|9|2023-04-24|15/03/2023||0.6473||14980000000|2023-03-08|15/12/2022||-0.2846||12550000000
2023-02-19 10:40:02|09783|1115130|HK 1995||||||0||
2023-02-19 10:40:05|09784|962437|BMV SITESB1||||||23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2023-02-19 10:40:08|09785|13877|HK 0493|5.22B|5220000000|0.135|2,219,903,974|-79.23%|28|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022||||
2023-02-19 10:40:11|09786|942849|BK CBG||||||27|2023-05-12|15/03/2023|||||2023-02-22|15/12/2022||0.78||5180000000
2023-02-19 10:40:13|09787|1163025|NASDAQ API|464.64M|464640000|4.01|904,902|-55.15%|15|2023-05-22|15/03/2023||-0.14||40000000|2023-02-21|15/12/2022||-0.1412||40450000
2023-02-19 10:40:17|09788|1156878|BK AWC||||||19|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||0.0256||3010000000
2023-02-19 10:40:20|09789|19454|IS ISCTR||||||39|2023-05-12|15/03/2023||0.96||25250000000|2023-02-06|15/12/2022|1.36|1.36|34610000000|31810000000
2023-02-19 10:40:23|09790|1056355|KS 051905|24.1T|24100000000000|294,500|17,299|-47.97%|27|2023-04-27|15/03/2023||8051.18||1713350000000|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000
2023-02-19 10:40:27|09791|50038|HK 0631|24.51B|24510000000|7.79|2,292,691|-6.82%|19|2023-05-18|15/03/2023|||||2023-03-22|15/12/2022||||6895000000
2023-02-19 10:40:29|09792|1166249|HK 0909||||||0||
2023-02-19 10:40:32|09793|50059|HK 1813|6.05B|6050000000|1.77|33,379,850|-59.4%|18|2023-03-31|15/12/2022||0.26||11956000000|2022-03-30|15/12/2021||1.00||22284000000
2023-02-19 10:40:35|09794|100035|HK 0552|19.74B|19740000000|2.84|10,602,757|-34.26%|13|2023-03-28|15/12/2022|||||2022-08-30|15/06/2022||||
2023-02-19 10:40:37|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
2023-02-19 10:40:40|09796|19294|IS ASELS|127B|127000000000|55.90|99,054,173|159.35%|37|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||||15200000000
2023-02-19 10:40:44|09797|27151|BMV MEGACPO|47.17B|47170000000|55.320|1,123,118|-8.06%|39|2023-04-27|15/03/2023||1.27||7030000000|2023-02-23|15/12/2022||1.25||6850000000
2023-02-19 10:40:47|09798|996221|BK TRUEn||||||27|2023-05-16|15/03/2023||0.01|||2023-03-01|15/12/2022||0.1||
2023-02-19 10:40:50|09799|969093|HK 3799||||||14|2023-03-27|15/12/2022||0.12||11041000000|2022-08-22|15/06/2022||0.12||10405000000
2023-02-19 10:40:52|09800|950255|KL FRAS||||||27|2023-05-03|15/03/2023|||||2023-02-03|15/12/2022|0.29|0.285|1220000000|1220000000
2023-02-19 10:40:56|09801|32491|HK 1157||||||39|2023-04-27|15/03/2023||0.0535||9720000000|2023-03-30|15/12/2022||0.06||10620000000
2023-02-19 10:41:02|09802|102278|PS MPI||||||34|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:41:04|09803|969086|HK 2669||||||14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2023-02-19 10:41:07|09804|976489|SN ENELCHILE|2.49T|2490000000000|35.99|58,900,201.41|30.16%|27|2023-05-02|15/03/2023||0.3255||1024760000000|2023-02-28|15/12/2022||14.72||1607210000000
2023-02-19 10:41:11|09805|953525|NASDAQ BZUN|409.39M|409390000|6.70|991,292|-46.36%|32|2023-05-16|15/03/2023||0.49||1870000000|2023-03-08|15/12/2022||2.69||2720000000
2023-02-19 10:41:14|09806|102377|PS GTCAP|114.1B|114100000000|529.00|567,716|-10.19%|32|2023-05-16|15/03/2023|||||2023-03-29|15/12/2022||16.88||
2023-02-19 10:41:17|09807|49969|HK 0220|31.19B|31190000000|7.22|2,606,903|-14.05%|29|2023-05-31|15/03/2023||0.1|||2023-03-08|15/12/2022||0.04||13180000000
2023-02-19 10:41:20|09808|100139|HK 3331||||||31|2023-04-27|15/03/2023|||||2023-01-19|15/12/2022|0.02|1.39|5360000000|5890000000
2023-02-19 10:41:24|09809|29590|NYSE YPF||||||35|2023-05-10|15/03/2023||1.02||4370000000|2023-03-09|15/12/2022||1.05||4630000000
2023-02-19 10:41:27|09810|100142|HK 3618||||||36|2023-04-27|15/03/2023||0.28|||2023-03-31|15/12/2022||0.07||32579000000
2023-02-19 10:41:29|09811|1155792|HK 2500||||||0||
2023-02-19 10:41:32|09812|13891|HK 2777|7.43B|7430000000|1.97|13,443,541|-50.38%|24|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||0.38||33623000000
2023-02-19 10:41:34|09813|1167047|HK 0873||||||0||
2023-02-19 10:41:38|09814|50065|HK 2314||||||29|2023-02-28|15/12/2022||0.28||17554000000|2022-11-30|15/09/2022||||
2023-02-19 10:41:41|09815|1116649|||||||23|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||0.1358||6430000000
2023-02-19 10:41:43|09816|969087|HK 2799|36.51B|36510000000|0.450|88,502,217|4.65%|14|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||
2023-02-19 10:41:46|09817|50073|HK 3808|35.12B|35120000000|12.70|7,587,235|5.83%|24|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||0.60||29012000000
2023-02-19 10:41:49|09818|50020|HK 3383|10.43B|10430000000|2.24|53,924,897|-48.51%|23|2023-03-22|15/12/2022||0.45||33495000000|2022-11-30|15/09/2022||||
2023-02-19 10:41:52|09819|50025|HK 6808|31.39B|31390000000|3.27|11,956,736|-2.97%|34|2023-02-20|15/12/2022||||7501000000|2022-11-15|15/09/2022||||
2023-02-19 10:41:56|09820|100079|HK 1055|142.13B|142130000000|5.43|15,325,111|0.74%|26|2023-04-27|15/03/2023||0.05|||2023-03-31|15/12/2022||-0.3628||23320000000
2023-02-19 10:41:59|09821|100098|HK 1238|6.71B|6710000000|1.63|28,622,439|-63.21%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2023-02-19 10:42:02|09822|950534|KL WPHB||||||27|2023-04-26|15/03/2023|||||2023-01-20|15/12/2022|0.065|0.0648|511500000|515020000
2023-02-19 10:42:05|09823|21048|NYSE AGRO|886.54M|886540000|8.06|611,741|-3.59%|39|2023-05-17|15/03/2023|||||2023-03-16|15/12/2022||0.20||238000000
2023-02-19 10:42:09|09824|100109|HK 1818||||||33|2023-04-28|15/03/2023||0.07|||2023-03-22|15/12/2022||0.17||3613000000
2023-02-19 10:42:12|09825|992989|HK 3320||||||25|2023-03-28|15/12/2022||0.23||137165000000|2022-11-30|15/09/2022||||
2023-02-19 10:42:14|09826|1166429|NASDAQ CD||||||10|2023-05-18|15/03/2023||0.30||1271000000|2023-03-22|15/12/2022||0.8067||1200000000
2023-02-19 10:42:17|09827|100120|HK 2005||||||28|2023-04-18|15/03/2023|||||2023-03-28|15/12/2022||0.38||
2023-02-19 10:42:20|09828|100041|HK 0604||||||16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2023-02-19 10:42:23|09829|1170094|HK 0136||||||7|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 10:42:26|09830|41696|KL SUPM||||||34|2023-02-16|15/12/2022|-0.041||174800000||2022-11-22|15/09/2022|0.002||248000000|
2023-02-19 10:42:28|09831|1155949|HK 6049||||||0||
2023-02-19 10:42:31|09832|1073376|NYSE HUYA||||||22|2023-05-16|15/03/2023||-0.25||2240000000|2023-03-21|15/12/2022||-2.23||2130000000
2023-02-19 10:42:33|09833|1163265|BK STGT|29.51B|29510000000|10.50|10,809,635|-62.83%|16|2023-05-09|15/03/2023|||||2023-02-17|15/12/2022||-0.04||4471000000
2023-02-19 10:42:36|09834|41697|KL KRIB||||||33|2023-02-16|15/12/2022|-0.001||481400000|481400000|2022-11-02|15/09/2022|0.009||560500000|560500000
2023-02-19 10:42:39|09835|1058005|HK 6158|1.49B|1490000000|0.34|60,949,432|-60.92%|5|2023-03-31|15/12/2022|||||2018-04-18|15/12/2017|0.37||11910000000|
2023-02-19 10:42:42|09836|1162158|NASDAQ BNR||||||10|2023-05-23|15/03/2023||-1.94||143000000|2023-03-09|15/12/2022||-2.26||112000000
2023-02-19 10:42:45|09837|50017|HK 3333||||||24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2023-02-19 10:42:48|09838|41432|SN COLBUN||||||25|2023-05-05|15/03/2023||0.0025||433000000|2023-02-20|15/12/2022||0.0077||510720000
2023-02-19 10:42:51|09839|997119|HK 6169||||||14|2023-04-28|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-19 10:42:54|09840|1152242|SN CENCOSHOPP||||||21|2023-05-31|15/03/2023||28.88||70170000000|2023-03-01|15/12/2022||34.01||83000000000
2023-02-19 10:42:57|09841|1123579|NASDAQ TIGR|595.85M|595850000|3.87|1,459,208|-16.59%|22|2023-05-19|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 10:43:01|09842|12986|EGX EAST||||||33|2023-05-17|15/03/2023||||4571000000|2023-02-24|15/12/2022||||4222000000
2023-02-19 10:43:04|09843|1131570|HK 0667||||||0||
2023-02-19 10:43:06|09844|980689|BE RATCt||||||0||
2023-02-19 10:43:09|09845|1152800|EGX FWRY||||||18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.04||600000000|600000000
2023-02-19 10:43:12|09846|104183|PSX HBL||||||27|2023-04-21|15/03/2023|||||2023-02-22|15/12/2022||6.29||54772000000
2023-02-19 10:43:14|09847|1136128|NYSE GOTU|1.04B|1040000000|3.76|6,924,996|72.48%|10|2023-05-10|15/03/2023||||298000000|2023-03-03|15/12/2022||||5100000000
2023-02-19 10:43:17|09848|100103|HK 1638||||||9|2023-03-25|15/12/2022|||||2022-10-31|15/06/2022||||
2023-02-19 10:43:20|09849|104238|PSX MCB|136.76B|136760000000|115.30|262,468|-28.91%|27|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022|11.6|8.45|71040000000|32309000000
2023-02-19 10:43:22|09850|1155834|NYSE OCFT||||||11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2023-02-19 10:43:25|09851|104232|PSX LUKC|132.46B|132460000000|411.50|332,422|-39.63%|30|2023-04-26|15/03/2023|||||2023-01-30|15/12/2022|11.85|15.14|25330000000|25460000000
2023-02-19 10:43:27|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-26.25%|7|2023-03-31|15/12/2022|||||2022-10-30|15/06/2022||||
2023-02-19 10:43:32|09853|49997|HK 1114||||||21|2023-03-27|15/12/2022||0.60||719770000|2022-05-24|15/03/2022||||
2023-02-19 10:43:36|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||||
2023-02-19 10:43:39|09855|1012277|TWO 3529||||||27|2023-05-10|15/03/2023||5.41||811590000|2023-02-20|15/12/2022||5.42||814250000
2023-02-19 10:43:42|09856|1012512|TWO 4966||||||27|2023-04-26|15/03/2023||7.3||3280000000|2023-02-08|15/12/2022|5.6|6.24|3180000000|3300000000
2023-02-19 10:43:45|09857|1012624|TWO 5483||||||27|2023-05-31|15/03/2023||4.34||20950000000|2023-03-23|15/12/2022||5.82||21780000000
2023-02-19 10:43:48|09858|950582|TW 3661||||||26|2023-05-11|15/03/2023||10.38||5080000000|2023-03-17|15/12/2022||9.7||4920000000
2023-02-19 10:43:52|09859|103523|TW 3189||||||36|2023-04-24|15/03/2023||2.1||8230000000|2023-02-20|15/12/2022||2.75||9300000000
2023-02-19 10:43:55|09860|103726|TW 6409|137.79B|137790000000|1,570.00|156,396|9.41%|27|2023-05-04|15/03/2023||9.44||5230000000|2023-02-23|15/12/2022||10.68||5500000000
2023-02-19 10:43:58|09861|103277|TW 2383|63.42B|63420000000|187.50|2,823,710|-32.55%|27|2023-04-26|15/03/2023||2.99||9050000000|2023-02-23|15/12/2022||3.25||9310000000
2023-02-19 10:44:01|09862|1012923|TWO 8069|234.92B|234920000000|206.00|24,443|41.1%|27|2023-05-16|15/03/2023||2.04||7790000000|2023-03-30|15/12/2022||2.22||8400000000
2023-02-19 10:44:05|09863|103272|TW 2376||||||27|2023-05-08|15/03/2023||2.02||26430000000|2023-03-01|15/12/2022||1.78||26390000000
2023-02-19 10:44:08|09864|50186|JO TFGJ|34.52B|34520000000|10,739|1,528,353|-23.29%|27|2023-06-08|15/03/2023||600.00||25458000000|2023-03-01|15/12/2022||||
2023-02-19 10:44:11|09865|103243|TW 2337|65.07B|65070000000|35.050|10,805,648|-22.28%|27|2023-04-27|15/03/2023||0.3181||8900000000|2023-02-20|15/12/2022|0.32|0.7103|9080000000|10730000000
2023-02-19 10:44:14|09866|18333|NS PERS||||||30|2023-04-25|15/03/2023||34.01||22500000000|2023-01-18|15/12/2022|31.14|31.44|21690000000|21390000000
2023-02-19 10:44:16|09867|950321|KL INAR|9.44B|9440000000|2.530|5,553,857|-20.94%|27|2023-05-25|15/03/2023||0.0283||493400000|2023-02-23|15/12/2022||0.0412||534520000
2023-02-19 10:44:18|09868|996208|BK KCEn|63.83B|63830000000|46.00|18,559,149|-26.69%|0||
2023-02-19 10:44:21|09869|100012|HK 0189|20.4B|20400000000|9.02|8,003,283|-9.53%|8|2023-03-21|15/12/2022|||||2018-04-20|15/12/2017|0.42||5350000000|
2023-02-19 10:44:25|09870|103192|TW 2027||||||27|2023-05-31|15/03/2023||0.86||31320000000|2023-03-01|15/12/2022||0.47||23990000000
2023-02-19 10:44:29|09871|103260|TW 2360||||||36|2023-05-02|15/03/2023||2.22||4820000000|2023-02-23|15/12/2022||2.62||5840000000
2023-02-19 10:44:32|09872|103000|TW 1229|78.57B|78570000000|53.40|886,552|-17.06%|26|2023-05-11|15/03/2023||0.67|||2023-03-29|15/12/2022||0.64||3348000000
2023-02-19 10:44:35|09873|103142|TW 1722||||||36|2023-05-31|15/03/2023||0.62||3480000000|2023-03-01|15/12/2022||0.38||3740000000
2023-02-19 10:44:39|09874|103358|TW 2498||||||35|2023-05-09|15/03/2023||-0.96||1250000000|2023-03-17|15/12/2022||-0.83||1160000000
2023-02-19 10:44:42|09875|1055947|NS TBEI|467.87B|467870000000|2,423.00|466,867|50.27%|24|2023-05-31|15/03/2023||||20780000000|2023-02-20|15/12/2022|12.29|9.92|36660000000|17100000000
2023-02-19 10:44:45|09876|103114|TW 1605||||||26|2023-05-05|15/03/2023||1.05|||2023-02-24|15/12/2022||0.71||44500000000
2023-02-19 10:44:48|09877|103500|TW 3044|54.14B|54140000000|102.00|1,361,316|-21.84%|36|2023-05-15|15/03/2023||2.2||14490000000|2023-03-15|15/12/2022||2.72||15560000000
2023-02-19 10:44:51|09878|103402|TW 2618||||||36|2023-05-04|15/03/2023||0.5552||40540000000|2023-03-31|15/12/2022||0.4257||38550000000
2023-02-19 10:44:54|09879|18410|NS SUPI||||||27|2023-04-28|15/03/2023||12.9||20100000000|2023-01-24|15/12/2022|16.5|16.15|23110000000|23110000000
2023-02-19 10:44:58|09880|103252|TW 2352|56.74B|56740000000|29.00|4,539,318|-7.94%|27|2023-05-10|15/03/2023||0.4067||54490000000|2023-03-09|15/12/2022||0.31||56110000000
2023-02-19 10:45:01|09881|103329|TW 2458||||||30|2023-05-11|15/03/2023||0.63||1960000000|2023-03-28|15/12/2022||0.1567||1950000000
2023-02-19 10:45:04|09882|103394|TW 2610|126.24B|126240000000|21.00|51,468,204|-33.75%|36|2023-05-15|15/03/2023||0.3633||42510000000|2023-03-15|15/12/2022||0.09||39940000000
2023-02-19 10:45:23|09883|103320|TW 3714|37.13B|37130000000|49.80|3,094,842|-44.85%|36|2023-05-31|15/03/2023||-0.495||6060000000|2023-03-01|15/12/2022||-0.635||5920000000
2023-02-19 10:45:26|09884|18407|NS SNFN|260.98B|260980000000|2,349.00|27,433|12.11%|26|2023-02-06|15/12/2022|21.8|20.9|5540000000|5540000000|2022-11-07|15/09/2022|27.3|23.8|6270000000|6270000000
2023-02-19 10:45:29|09885|20366|NYSE JKS|2.61B|2610000000|50.75|990,558|15.34%|38|2023-03-23|15/12/2022||7.69||25730000000|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000
2023-02-19 10:45:33|09886|103080|TW 1504|62.65B|62650000000|29.30|3,665,503|-2.82%|34|2023-05-15|15/03/2023||0.39||14070000000|2023-03-30|15/12/2022||0.52||14890000000
2023-02-19 10:45:36|09887|8743|WA MBK||||||39|2023-04-28|15/03/2023|||||2023-02-09|15/12/2022|19.64||2230000000|2390000000
2023-02-19 10:45:38|09888|50055|HK 1368||||||18|2023-03-16|15/12/2022||0.16||6509000000|2022-11-30|15/09/2022||||
2023-02-19 10:45:41|09889|103778|TW 9914|53.52B|53520000000|182.00|782,652|-35%|35|2023-04-28|15/03/2023||2.96||8870000000|2023-03-22|15/12/2022||3.29||9580000000
2023-02-19 10:45:44|09890|103424|TW 2834|110.01B|110010000000|13.80|33,206,277|23.37%|25|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.36||11670000000|
2023-02-19 10:45:47|09891|18013|NS ATLP||||||26|2023-04-28|15/03/2023||||14940000000|2023-01-20|15/12/2022|35.25|49.48|12680000000|14140000000
2023-02-19 10:45:52|09892|103689|TW 6176||||||36|2023-04-27|15/03/2023||2.59||12600000000|2023-02-23|15/12/2022||3.07||15720000000
2023-02-19 10:45:55|09893|103716|TW 6271|37.95B|37950000000|226.50|1,947,981|-26.69%|30|2023-05-12|15/03/2023||3.84||3230000000|2023-03-01|15/12/2022||4.13||3400000000
2023-02-19 10:45:58|09894|26962|BMV OMAB|69.5B|69500000000|180.370|789,393|19.26%|37|2023-04-25|15/03/2023||2.27||2580000000|2023-02-16|15/12/2022|2.93|2.67|3670000000|2940000000
2023-02-19 10:46:01|09895|1012679|TWO 6121||||||27|2023-05-11|15/03/2023||7.17||20720000000|2023-03-23|15/12/2022||9.22||23860000000
2023-02-19 10:46:04|09896|39875|NS JKCE||||||34|2023-05-22|15/03/2023||27||24590000000|2023-02-05|15/12/2022|12.5|10.79|22880000000|23110000000
2023-02-19 10:46:07|09897|50184|JO RDFJ|26.4B|26400000000|391|10,470,226|-8.22%|15|2023-05-15|15/02/2023|||||2022-11-07|15/08/2022|0.98||4710000000|
2023-02-19 10:46:09|09898|1096520|JO DGHJ|38.8B|38800000000|17,625|198,832|3.37%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2023-02-19 10:46:11|09899|980583|BE HANAt|1.26B|1260000000|1.540|6,000|-8.33%|0||
2023-02-19 10:46:14|09900|996188|BK BANPUn|92.15B|92150000000|10.90|81,526,818|0%|0||
2023-02-19 10:46:17|09901|103461|TW 2915||||||34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022|10.51|7.86|677000000|945000000
2023-02-19 10:46:21|09902|42665|AT MYTr||||||37|2023-03-29|15/12/2022||||1710000000|2022-10-25|15/09/2022|||2420000000|2420000000
2023-02-19 10:46:23|09903|946390|HK 1302|14.17B|14170000000|3.040|7,269,076|-5.59%|15|2023-05-15|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 10:46:26|09904|1012694|TWO 6147||||||27|2023-04-28|15/03/2023||1.18||4900000000|2023-03-01|15/12/2022||1.22||5120000000
2023-02-19 10:46:30|09905|103580|TW 3665||||||27|2023-05-12|15/03/2023||5.1||13170000000|2023-05-11|15/12/2022||6.59||13860000000
2023-02-19 10:46:33|09906|50138|JO AVIJ|24.38B|24380000000|7,383|689,170|-0.62%|19|2023-03-06|15/12/2022|||||2022-09-05|15/06/2022|2.13||6550000000|6520000000
2023-02-19 10:46:36|09907|42666|AT NBGr|4.37B|4370000000|4.776|1,599,535|28.42%|37|2023-05-26|15/03/2023||0.13||383420000|2023-03-30|15/12/2022||0.124||396220000
2023-02-19 10:46:39|09908|37865|WA KRU|6.6B|6600000000|341.40|28,119|17.4%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||495900000
2023-02-19 10:46:43|09909|103230|TW 2313|55.3B|55300000000|46.60|10,738,027|-4.21%|27|2023-05-11|15/03/2023||1.2||17100000000|2023-03-27|15/12/2022||1.75||21410000000
2023-02-19 10:46:47|09910|103321|TW 2449||||||27|2023-05-05|15/03/2023||0.62||7540000000|2023-03-03|15/12/2022||1.02||8380000000
2023-02-19 10:46:49|09911|50202|JO TCPJ|24.65B|24650000000|3,242|1,271,933|-25.3%|16|2023-05-08|15/03/2023|||||2022-11-14|15/09/2022|1.58||21670000000|
2023-02-19 10:46:52|09912|102326|PS ACEN|275.76B|275760000000|7.000|21,101,905|-20.9%|25|2023-05-16|15/03/2023|||||2023-04-18|15/12/2022||0.051||7400000000
2023-02-19 10:46:55|09913|1012559|TWO 5274|89.64B|89640000000|2,280.00|512|-11.22%|27|2023-05-31|15/03/2023||10.68||1120000000|2023-03-01|15/12/2022||13.31||1330000000
2023-02-19 10:46:58|09914|103481|TW 3023||||||27|2023-05-11|15/03/2023||3.16||8010000000|2023-03-01|15/12/2022||2.87||7900000000
2023-02-19 10:47:02|09915|37712|WA ALRR||||||36|2023-05-09|15/03/2023|||||2023-03-02|15/12/2022||3.51||1330000000
2023-02-19 10:47:05|09916|103279|TW 2385|64.52B|64520000000|90.10|1,749,116|-2.28%|34|2023-05-03|15/03/2023||1.84||25120000000|2023-03-30|15/12/2022||2.18||27970000000
2023-02-19 10:47:10|09917|103965|BMV VOLARA|24.26B|24260000000|20.84|2,067,917|-50.86%|34|2023-04-27|15/03/2023||-0.7988||13660000000|2023-02-21|15/12/2022||0.2559||16340000000
2023-02-19 10:47:13|09918|103735|TW 8016|25.65B|25650000000|217.50|1,507,569|-27.14%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022|6|9.43|4070000000|4550000000
2023-02-19 10:47:16|09919|103185|TW 2015|42.46B|42460000000|71.50|260,795|-15.88%|27|2023-05-31|15/03/2023||0.74||8720000000|2023-03-01|15/12/2022||0.82||9050000000
2023-02-19 10:47:19|09920|50096|JO SAPJ|27.85B|27850000000|4,871|1,924,194|-9.56%|25|2023-05-11|15/03/2023||0.1436||1720000000|2023-02-08|15/12/2022|0.3|0.26|1660000000|1770000000
2023-02-19 10:47:23|09921|103018|TW 1314||||||34|2023-03-30|15/12/2022||-0.05||8104000000|2022-11-30|15/09/2022|-0.07|-0.07|5620000000|9925000000
2023-02-19 10:47:26|09922|103174|TW 1907||||||26|2023-03-28|15/12/2022||0.03||20320000000|2022-11-04|15/09/2022|0.88|0.61|20410000000|20500000000
2023-02-19 10:47:29|09923|50043|HK 0751||||||23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2023-02-19 10:47:32|09924|11194|KSE BPCC||||||31|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022|0.01||18680000|18610000
2023-02-19 10:47:35|09925|11210|KSE NIND|447.39B|447390000000|208|4,120,446|-15.76%|29|2022-11-03|15/09/2022|-0.01||28040000||2022-08-08|15/06/2022|-0.01||31420000|
2023-02-19 10:47:39|09926|986155|BK COM7||||||27|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.36||17560000000
2023-02-19 10:47:42|09927|1012212|TWO 3293|71.72B|71720000000|517.00|1,916|45.02%|27|2023-05-31|15/03/2023||9.83||3300000000|2023-03-01|15/12/2022||9.6||3100000000
2023-02-19 10:47:45|09928|103447|TW 2889||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||1590000000|
2023-02-19 10:47:48|09929|1116301|QE QAMC||||||17|2023-03-01|15/12/2022|0.02|||834000000|2022-11-30|15/09/2022|0.03||915000000|915000000
2023-02-19 10:47:51|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|45.22%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2023-02-19 10:47:54|09931|9209|WA ACPP||||||38|2023-03-22|15/12/2022||||4760000000|2022-11-22|15/09/2022|1.54|6.20|4500000000|4510000000
2023-02-19 10:47:57|09932|1052419|NS IIAN||||||25|2023-05-12|15/03/2023||0.8678||1120000000|2023-02-20|15/12/2022|0.86|0.8318|1000000000|1000000000
2023-02-19 10:48:01|09933|996205|BK IRPCn||||||27|2023-05-09|15/03/2023||0.01|||2023-02-07|15/12/2022|-0.35|-0.155|57010000000|63920000000
2023-02-19 10:48:04|09934|102062|KSE WARB|468B|468000000000|234.00|3,502,372|-15.83%|24|2023-03-01|15/12/2022|||47090000|26000000|2022-11-30|15/09/2022|||21000000|21000000
2023-02-19 10:48:07|09935|41364|JO TRUJ|25.06B|25060000000|6,863|1,650,192|10.64%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2023-02-19 10:48:10|09936|943198|LON SSAq|1.6B|1600000000|4.50|73,970|-9.73%|33|2023-04-05|15/12/2022|||||2022-11-28|15/09/2022||42.74||236740000000
2023-02-19 10:48:14|09937|947096|NS APLA||||||27|2023-05-22|15/03/2023||9.17||47240000000|2023-02-02|15/12/2022|6.1|6.4|43270000000|42960000000
2023-02-19 10:48:17|09938|1012713|TWO 6182|25.13B|25130000000|46.25|4,005|-40.93%|26|2023-05-05|15/03/2023||0.6167||3050000000|2023-03-23|15/12/2022||0.7033||3230000000
2023-02-19 10:48:20|09939|103403|TW 2637||||||27|2023-04-21|15/03/2023||1.11||4650000000|2023-03-28|15/12/2022||1.69||5490000000
2023-02-19 10:48:24|09940|18352|NS RADC||||||35|2023-05-31|15/03/2023||4.7||8960000000|2023-02-14|15/12/2022|4.3|4.3|7920000000|7920000000
2023-02-19 10:48:27|09941|13796|WA MILP|5.85B|5850000000|4.81|1,173,425|-43.61%|39|2023-04-28|15/03/2023|||||2023-01-31|15/12/2022|0.21||1540000000|1470000000
2023-02-19 10:48:30|09942|50115|JO BAWJ|16.99B|16990000000|8,908|355,647|-38.78%|27|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:48:34|09943|103542|TW 3443||||||35|2023-04-27|15/03/2023||7.18||6470000000|2023-02-02|15/12/2022|10.05|10.03|8080000000|8080000000
2023-02-19 10:48:37|09944|18251|NS KAJR|170.19B|170190000000|1,068.80|127,533|-15.25%|35|2023-05-16|15/03/2023||6.91||12160000000|2023-01-28|15/12/2022|4.7|5.67|10910000000|11220000000
2023-02-19 10:48:41|09945|18783|BVMF SMTO3||||||38|2023-02-13|15/12/2022|-0.3345|0.6012|1530000000|1480000000|2022-12-05|15/09/2022|0.9166|0.9166|1580000000|1530000000
2023-02-19 10:48:45|09946|50188|JO RBPJ|46.43B|46430000000|15,990|98,380|-2.86%|20|2023-03-06|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-19 10:48:48|09947|50095|JO PIKJ||||||25|2023-04-19|15/02/2023||247.00||56852000000|2023-02-01|15/11/2022||||
2023-02-19 10:48:51|09948|103779|TW 9917||||||27|2023-04-28|15/03/2023||1.49||3920000000|2023-03-01|15/12/2022||1.48||3930000000
2023-02-19 10:48:55|09949|102990|TW 1210|40B|40000000000|47.05|954,875|-10.5%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022|0.62|1.14|30160000000|30740000000
2023-02-19 10:48:58|09950|18218|NS CYIE|102.12B|102120000000|924.00|278,483|5.93%|39|2023-04-20|15/03/2023||14.49||16890000000|2023-01-12|15/12/2022|14.3|14.53|16180000000|16180000000
2023-02-19 10:49:02|09951|41642|KL TCOM||||||28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.065|0.054|407600000|407600000
2023-02-19 10:49:06|09952|103555|TW 3533|88.71B|88710000000|824.00|708,838|19.59%|27|2023-05-31|15/03/2023||12.58||6660000000|2023-03-01|15/12/2022||13.24||7230000000
2023-02-19 10:49:09|09953|27113|BMV GCC|50.77B|50770000000|154.220|319,751|17.6%|30|2023-04-25|15/03/2023||0.8601||3940000000|2023-01-31|15/12/2022|2.93|2.22|5430000000|5460000000
2023-02-19 10:49:12|09954|103177|TW 2006|41.55B|41550000000|56.70|1,649,604|-18.42%|26|2023-05-16|15/03/2023||0.9433||14180000000|2023-03-27|15/12/2022||0.7767||14080000000
2023-02-19 10:49:15|09955|41497|SN VAPORES||||||17|2023-05-19|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-19 10:49:18|09956|18336|NS PHOE||||||29|2023-05-10|15/03/2023||10.04||8280000000|2023-02-07|15/12/2022|9.9|9.89|6840000000|6840000000
2023-02-19 10:49:21|09957|103592|TW 3706|37B|37000000000|30.85|2,466,643|-9.13%|27|2023-04-26|15/03/2023||||12600000000|2023-03-01|15/12/2022||0.73||13130000000
2023-02-19 10:49:24|09958|103417|TW 2809||||||27|2023-04-24|15/03/2023||1.26||2410000000|2023-02-20|15/12/2022||1.38||2300000000
2023-02-19 10:49:28|09959|13189|QE DOBK||||||39|2023-04-26|15/03/2023||0.08||702610000|2023-02-20|15/12/2022|-0.05|0.0008|1380000000|672800000
2023-02-19 10:49:31|09960|32371|NASDAQ GGAL||||||40|2023-05-10|15/03/2023||0.3022|||2023-02-20|15/12/2022||0.4485||391130000
2023-02-19 10:49:34|09961|1011941|BMV BBAJIOO|82.11B|82110000000|69.050|4,016,027|40.98%|25|2023-04-19|15/03/2023||1.84||4690000000|2023-02-20|15/12/2022|2.18|2.04|9590000000|5380000000
2023-02-19 10:49:38|09962|103564|TW 3576||||||27|2023-05-08|15/03/2023||0.155||4810000000|2023-03-01|15/12/2022||0.17||5710000000
2023-02-19 10:49:40|09963|103499|TW 3042||||||27|2023-05-08|15/03/2023||1.54||2750000000|2023-03-30|15/12/2022||1.7||2980000000
2023-02-19 10:49:43|09964|103798|TW 9941|84.26B|84260000000|169.50|860,025|4.38%|25|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:49:46|09965|103418|TW 2812||||||26|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 10:49:49|09966|950437|KL MYEG|5.16B|5160000000|0.660|90,096,592|-33.37%|26|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|0.019|0.016|162600000|162670000
2023-02-19 10:49:52|09967|1096512|NS AVAS||||||20|2023-05-31|15/03/2023||15.81||2840000000|2023-02-20|15/12/2022|13.52|13.97|4110000000|2610000000
2023-02-19 10:49:56|09968|103346|TW 2481|25.87B|25870000000|66.90|3,978,745|-38.62%|25|2023-05-31|15/03/2023||1.6||3920000000|2023-03-01|15/12/2022||1.61||3970000000
2023-02-19 10:49:59|09969|13222|QE QNNC|10.23B|10230000000|9.000|621,956|7.9%|35|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022|0.14|0.2335|722400000|755010000
2023-02-19 10:50:02|09970|103715|TW 6269|31.73B|31730000000|98.60|1,521,303|3.68%|36|2023-04-27|15/03/2023||1.47||9140000000|2023-02-20|15/12/2022||1.65||11270000000
2023-02-19 10:50:07|09971|41627|KL IJMS|5.55B|5550000000|1.590|1,583,074|7.43%|38|2023-02-23|15/12/2022|||||2022-11-25|15/09/2022|0.0135|0.0115|1070000000|1070000000
2023-02-19 10:50:10|09972|18316|NS ORCL|278.78B|278780000000|3,226.95|72,360|-10.42%|30|2023-05-18|15/03/2023||61.00||15725000000|2023-01-18|15/12/2022|50.6|55.1|14490000000|14480000000
2023-02-19 10:50:15|09973|18059|NS CRBR|186.49B|186490000000|982.00|141,671|12.73%|28|2023-05-11|15/03/2023||5.4||11770000000|2023-01-31|15/12/2022|5.76|5.74|11870000000|11850000000
2023-02-19 10:50:20|09974|103493|TW 3035||||||36|2023-04-25|15/03/2023||2.36||3300000000|2023-02-22|15/12/2022||2.5||3280000000
2023-02-19 10:50:23|09975|103138|TW 1717|37.88B|37880000000|32.20|1,562,013|-16.74%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.43||11690000000|
2023-02-19 10:50:26|09976|103671|TW 6116|37.02B|37020000000|13.050|9,149,416|-19.69%|27|2023-05-03|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 10:50:29|09977|12541|DFM DINV|9.86B|9860000000|2.320|1,301,610|1.75%|34|2023-05-03|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 10:50:32|09978|980664|BE NYVLt|1.21B|1210000000|0.6600|10,000|5.6%|0||
2023-02-19 10:50:37|09979|41599|BMV VESTA|34.46B|34460000000|52.56|2,388,994|40.12%|32|2023-04-27|15/03/2023||0.0491||47280000|2023-02-16|15/12/2022|0.1222|0.0532|47400000|47300000
2023-02-19 10:50:40|09980|103290|TW 2404||||||25|2023-05-31|15/03/2023||5.76||9860000000|2023-03-30|15/12/2022||6.83||11260000000
2023-02-19 10:50:44|09981|42669|AT DEHr||||||38|2023-04-27|15/12/2022|||||2022-11-22|15/09/2022|-0.43||4170000000|3990000000
2023-02-19 10:50:48|09982|103385|TW 2548|24.95B|24950000000|90.30|296,746|-2.69%|31|2023-05-31|15/03/2023||3.77||3210000000|2023-03-14|15/12/2022||0.4||735000000
2023-02-19 10:50:51|09983|103078|TW 1477||||||35|2023-05-04|15/03/2023||3.45||7870000000|2023-03-21|15/12/2022||3.14||7530000000
2023-02-19 10:50:54|09984|1012510|TW 4961||||||28|2023-05-31|15/03/2023||1.96||4070000000|2023-03-01|15/12/2022||2.22||4140000000
2023-02-19 10:50:57|09985|103750|TW 8150|517.04B|517040000000|35.60|2,044,948|-26.97%|27|2023-05-09|15/03/2023||0.065||4230000000|2023-02-23|15/12/2022||0.28||4590000000
2023-02-19 10:51:00|09986|1165844|NS MAXE||||||14|2023-05-31|15/03/2023||2.6|||2023-03-01|15/12/2022|2.29|2.85|11410000000|14760000000
2023-02-19 10:51:04|09987|18408|NS SNFS||||||27|2023-05-11|15/03/2023|||||2023-02-01|15/12/2022|5.35|5.6|14030000000|14030000000
2023-02-19 10:51:07|09988|103380|TW 2542||||||27|2023-05-31|15/03/2023||0.66||9210000000|2023-03-27|15/12/2022||2.7||16470000000
2023-02-19 10:51:11|09989|17989|NS AIAE|261.93B|261930000000|2,777.00|71,037|55.63%|35|2023-01-27|15/12/2022|37.4|37.39|12270000000|11790000000|2022-11-14|15/09/2022|26|25.98|13290000000|13290000000
2023-02-19 10:51:14|09990|953699|KL VSID||||||26|2023-03-28|15/01/2023|||||2022-12-16|15/10/2022|0.016|0.0175|1290000000|1290000000
2023-02-19 10:51:17|09991|103714|TW 6257||||||27|2023-05-31|15/03/2023||1.27||4360000000|2023-03-01|15/12/2022||1.52||4650000000
2023-02-19 10:51:20|09992|979669|KQ 078600|1.43T|1430000000000|97,100|127,124|8.61%|25|2023-05-12|15/03/2023||159.73||41300000000|2023-03-01|15/12/2022||251.93||42420000000
2023-02-19 10:51:24|09993|27066|BMV ALSEA||||||39|2023-04-26|15/03/2023||0.2532||15640000000|2023-02-27|15/12/2022||0.7657||18670000000
2023-02-19 10:51:27|09994|1012201|TWO 3264|25.73B|25730000000|55.00|3,116|6.8%|27|2023-04-28|15/03/2023|||||2023-02-24|15/12/2022||1.51||3550000000
2023-02-19 10:51:31|09995|1123976|NS METP|69.06B|69060000000|1,344.60|284,318|-32.79%|20|2023-05-31|15/03/2023||7.89||3060000000|2023-03-01|15/12/2022|6.97|7.13|2850000000|2860000000
2023-02-19 10:51:34|09996|103476|TW 3017|41.51B|41510000000|114.50|5,801,679|1.97%|27|2023-05-10|15/03/2023||2.44||13680000000|2023-03-27|15/12/2022||2.88||14740000000
2023-02-19 10:51:37|09997|18359|India|139.74B|139740000000|178.80|3,365,657|11.51%|29|2023-05-25|15/03/2023||4.5||191730000000|2023-02-01|15/12/2022|4.9|4.9|216740000000|216740000000
2023-02-19 10:51:41|09998|12530|DFM AIRA|10.92B|10920000000|2.320|3,482,916|42.33%|39|2023-05-01|15/03/2023||0.05||1380000000|2023-02-20|15/12/2022|0.08|0.055|1390000000|1330000000
2023-02-19 10:51:44|09999|17985|NS ADAN||||||39|2023-05-04|15/03/2023|||||2023-02-08|15/12/2022|0.02||77640000000|
2023-02-19 10:51:47|10000|11130|KSE HUMN|435.52B|435520000000|3,580|156,710|-3.14%|24|2023-02-20|15/12/2022||||20000000|2022-11-30|15/09/2022|0.09||18400000|17000000
2023-02-19 10:51:51|10001|100260|NS PVRL||||||35|2023-05-31|15/03/2023||7.34||9570000000|2023-01-19|15/12/2022|2.7|3.11|9410000000|9410000000
2023-02-19 10:51:56|10002|103184|TW 2014||||||27|2023-05-03|15/03/2023||-0.18||8220000000|2023-02-23|15/12/2022||-0.4029||8480000000
2023-02-19 10:51:59|10003|19553|IS SAHOL||||||39|2023-05-10|15/03/2023||2.9||53520000000|2023-03-01|15/12/2022||4.58||47790000000
2023-02-19 10:52:02|10004|950531|KL VTRX||||||27|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.0548||175880000
2023-02-19 10:52:05|10005|959125|BMV TERRA13|26.65B|26650000000|34.510|913,387|23.95%|31|2023-04-27|15/03/2023||0.7794||1090000000|2023-02-23|15/12/2022||0.7297||1010000000
2023-02-19 10:52:08|10006|102425|BK BCP||||||28|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||1.1||30950000000
2023-02-19 10:52:11|10007|18124|NS SCHE|461.56B|461560000000|2,953.00|132,729|60.11%|28|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022|14.8|13.73|17950000000|17570000000
2023-02-19 10:52:16|10008|18390|NS SKFB||||||27|2023-05-11|15/03/2023||26.9||11240000000|2023-02-08|15/12/2022|23.6|23.6|10770000000|10770000000
2023-02-19 10:52:19|10009|103667|TW 6005||||||25|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 10:52:22|10010|41614|KL BMYS||||||34|2023-04-26|15/03/2023||0.0919||156050000|2023-01-31|15/12/2022|0.061|0.0547|140100000|140220000
2023-02-19 10:52:25|10011|959036|HK 0855|11.3B|11300000000|6.90|2,709,009|-27.14%|14|2022-11-30|15/09/2022|0.59||6790000000||2022-06-28|15/03/2022|0.54||6480000000|
2023-02-19 10:52:29|10012|27074|BMV RA|53.06B|53060000000|162.65|515,980|27.52%|27|2023-05-01|15/03/2023||3.86||3270000000|2023-02-20|15/12/2022|4.08|3.97|7060000000|3420000000
2023-02-19 10:52:32|10013|993766|BMV FIBRAPL14|56.53B|56530000000|66.020|707,525|32.27%|27|2023-04-19|15/03/2023||0.9541||1400000000|2023-01-18|15/12/2022|0.8163|0.8246|1410000000|1420000000
2023-02-19 10:52:35|10014|103478|TW 3019|18.32B|18320000000|65.30|917,872|-25.37%|25|2023-04-25|15/03/2023|||||2023-03-17|15/12/2022||1.51||5700000000
2023-02-19 10:52:38|10015|13568|QE QINS|5.59B|5590000000|1.713|581,033|-30.08%|34|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||||4678000000
2023-02-19 10:52:41|10016|18083|NS CGPO|488.9B|488900000000|320.15|2,285,914|80.72%|39|2023-05-30|15/03/2023||1||17930000000|2023-01-24|15/12/2022|1.35|1.37|17750000000|17750000000
2023-02-19 10:52:44|10017|17978|NS TMIN|249.83B|249830000000|22,177.05|3,976|6.19%|25|2023-02-08|15/12/2022|110.79||9930000000||2022-11-09|15/09/2022|94.3||9770000000|
2023-02-19 10:52:48|10018|103795|TW 9938|18B|18000000000|60.70|1,843,490|-24.6%|27|2023-05-31|15/03/2023||0.48||3420000000|2023-03-01|15/12/2022||0.335||3090000000
2023-02-19 10:52:51|10019|103162|TW 1802||||||27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022|-0.48|1.14|10530000000|15710000000
2023-02-19 10:52:55|10020|1155794|HK 2400|12.27B|12270000000|26.65|5,074,735|-16.19%|0||
2023-02-19 10:52:59|10021|11108|KSE GBKK|1T|1000000000000|313|2,535,118|6.36%|34|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022|0.01||87920000|48000000
2023-02-19 10:53:02|10022|103361|TW 2504||||||25|2023-05-15|15/03/2023||0.5||5110000000|2023-03-01|15/12/2022||0.66||5930000000
2023-02-19 10:53:05|10023|990738|SG 1385||||||15|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 10:53:08|10024|985152|TW 6531||||||27|2023-05-31|15/03/2023||1.24||1920000000|2023-03-20|15/12/2022||1.18||850000000
2023-02-19 10:53:11|10025|50187|JO MTMJ|27.15B|27150000000|1,966|2,761,289|-0.41%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2023-02-19 10:53:14|10026|41682|KL GAMU|10.17B|10170000000|3.90|7,128,374|34.95%|38|2023-03-23|15/01/2023|||||2022-12-16|15/10/2022|0.056||1310000000|
2023-02-19 10:53:17|10027|1165976|NS HAPP|122.39B|122390000000|855.00|202,578|-17.93%|12|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022|3.98||3670000000|3670000000
2023-02-19 10:53:21|10028|50102|JO NTCJ||||||19|2023-05-22|15/03/2023||68.00||10827000000|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000
2023-02-19 10:53:23|10029|103467|TW 3005|28.39B|28390000000|47.30|967,081|-19.28%|27|2023-05-10|15/03/2023||0.89||8170000000|2023-02-24|15/12/2022||1.17||8670000000
2023-02-19 10:53:27|10030|959045|HK 1316||||||15|2023-04-12|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 10:53:30|10031|37753|WA CCCP||||||46|2023-05-17|15/04/2023||-1.98|||2023-04-18|15/12/2022||||
2023-02-19 10:53:33|10032|950256|KL FRKN|5.07B|5070000000|3.110|2,704,243|-5.18%|25|2023-04-25|15/03/2023||||155700000|2023-02-23|15/12/2022||||133180000
2023-02-19 10:53:37|10033|950541|KL YINS||||||26|2023-03-30|15/01/2023||2.43|||2022-12-22|15/10/2022|0.048|1840|1740000000|2262000000
2023-02-19 10:53:40|10034|103316|TW 2441||||||27|2023-05-02|15/03/2023||0.465||2670000000|2023-02-24|15/12/2022||0.51||3040000000
2023-02-19 10:53:43|10035|50135|JO RESJ|16.86B|16860000000|5,090|489,520|-8.88%|16|2023-03-25|15/12/2022|||||2022-08-25|15/06/2022||||
2023-02-19 10:53:46|10036|103211|TW 2108|20.14B|20140000000|41.85|1,081,633|-48.01%|25|2023-05-02|15/03/2023||0.56||2900000000|2023-03-01|15/12/2022||0.6||3080000000
2023-02-19 10:53:49|10037|103429|TW 2845||||||27|2023-05-04|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 10:53:52|10038|102428|BK BCH||||||27|2023-05-16|15/03/2023|||||2023-02-27|15/12/2022||0.16||2810000000
2023-02-19 10:53:55|10039|1006198|PS WLCON|131.6B|131600000000|32.950|1,609,520|19.82%|25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||0.2836||10360000000
2023-02-19 10:54:00|10040|102863|BK VGI||||||27|2023-05-17|15/03/2023||0.0159||1247000000|2023-02-14|15/12/2022|0.01|0.01|1380000000|
2023-02-19 10:54:03|10041|103129|TW 1707||||||27|2023-05-31|15/03/2023||1.84||2270000000|2023-02-24|15/12/2022||3.05||3100000000
2023-02-19 10:54:07|10042|103251|TW 2351|22.86B|22860000000|125.00|2,365,669|-12.89%|25|2023-05-11|15/03/2023||1.25||2910000000|2023-03-29|15/12/2022||0.98||2800000000
2023-02-19 10:54:10|10043|1056074|TW 6670|29.48B|29480000000|223.50|468,586|8.23%|27|2023-05-31|15/03/2023||5.97||6950000000|2023-03-01|15/12/2022||8.33||8900000000
2023-02-19 10:54:14|10044|102869|BK WHA||||||27|2023-05-11|15/03/2023||0.0554||2660000000|2023-02-22|15/12/2022||0.1095||6520000000
2023-02-19 10:54:17|10045|950427|KL MPIM|6.08B|6080000000|30.98|256,088|-13.85%|26|2023-02-16|15/12/2022|0.093||526400000||2022-11-23|15/09/2022|0.265||564000000|
2023-02-19 10:54:20|10046|103722|TW 6285||||||28|2023-05-31|15/03/2023||2.08||25660000000|2023-03-29|15/12/2022||2.72||28650000000
2023-02-19 10:54:23|10047|953677|KL STIK|5.51B|5510000000|3.60|438,678|-21.74%|26|2023-03-22|15/01/2023|||||2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000
2023-02-19 10:54:26|10048|42664|AT MORr||||||39|2023-06-07|15/03/2023||2.9||3980000000|2023-03-15|15/12/2022||2.54||4530000000
2023-02-19 10:54:29|10049|962595|BMV LACOMERUBC||||||27|2023-04-26|15/03/2023||0.4434|||2023-02-22|15/12/2022||0.3845||8650000000
2023-02-19 10:54:32|10050|103189|TW 2023|33.65B|33650000000|16.95|5,112,719|-25.22%|27|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||0.9048||29560000000
2023-02-19 10:54:35|10051|102999|TW 1227||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.54||7680000000|
2023-02-19 10:54:39|10052|42631|AT BOPr|2.8B|2800000000|2.24|3,957,736|43.22%|39|2023-05-05|15/03/2023|||||2023-02-24|15/12/2022||0.0673||443910000
2023-02-19 10:54:42|10053|103452|TW 2903||||||36|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 10:54:46|10054|947237|NS KEIN||||||32|2023-05-09|15/03/2023||16.1||20180000000|2023-01-23|15/12/2022|14.3|14.31|17840000000|17840000000
2023-02-19 10:54:48|10055|1012912|TWO 8044|8.36B|8360000000|65.60|2,510|-46.23%|27|2023-05-04|15/03/2023||0.055||11570000000|2023-02-23|15/12/2022||0.125||13330000000
2023-02-19 10:54:51|10056|18438|NS CHOL|112.83B|112830000000|600.95|108,589|-9.63%|28|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|7.1|7.1|47250000000|
2023-02-19 10:54:55|10057|1115204|JO MTHJ|21.98B|21980000000|12,887|241,382|17.15%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2023-02-19 10:54:58|10058|943829|NS TNSL||||||27|2023-05-18|15/03/2023|||||2023-01-20|15/12/2022|8.6|8.6|8700000000|8700000000
2023-02-19 10:55:00|10059|1012932|TWO 8086|15.15B|15150000000|76.90|2,364|-30.09%|27|2023-05-31|15/03/2023||-0.235||366000000|2023-03-01|15/12/2022||-0.275||374000000
2023-02-19 10:55:14|10060|103558|TW 3545|15.58B|15580000000|74.00|3,284,785|-50.67%|27|2023-05-11|15/03/2023||0.04||2730000000|2023-03-29|15/12/2022||-0.02||2780000000
2023-02-19 10:55:16|10061|1167309|BVMF RRRP3||||||15|2023-05-03|15/03/2023||1.37||884630000|2023-03-08|15/12/2022||0.6121||479440000
2023-02-19 10:55:18|10062|946369|HK 1811|12.62B|12620000000|2.920|12,798,943|-45.11%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2023-02-19 10:55:21|10063|995736|KQ 206650||||||25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:55:24|10064|103468|TW 3006||||||27|2023-05-12|15/03/2023||0.00||2560000000|2023-03-01|15/12/2022||-0.01||2720000000
2023-02-19 10:55:27|10065|990812|MU 1798||||||15|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 10:55:30|10066|941315|ADX DANA||||||34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||490000000
2023-02-19 10:55:35|10067|1012596|TWO 5371||||||27|2023-05-02|15/03/2023||0.776||10250000000|2023-02-22|15/12/2022||1.18||11510000000
2023-02-19 10:55:40|10068|50136|JO TKGJ|17.41B|17410000000|3,565|1,474,215|-16.61%|27|2023-06-13|15/03/2023||242.00||22848000000|2023-02-14|15/12/2022||||
2023-02-19 10:55:42|10069|1057324|BK THGn|58.26B|58260000000|68.75|2,456,528|61.76%|0||
2023-02-19 10:55:45|10070|103048|TW 1440||||||27|2023-05-08|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 10:55:48|10071|1012192|TWO 3227||||||27|2023-05-12|15/03/2023||0.0533||1080000000|2023-03-01|15/12/2022||-0.15||1070000000
2023-02-19 10:55:51|10072|1012847|TWO 6547|22B|22000000000|63.80|3,348|-62.59%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022|-0.95|-0.4788|2090000|3000000
2023-02-19 10:55:54|10073|959124|BMV FIBRAMQ12|24.34B|24340000000|31.860|919,833|30.84%|30|2023-04-27|15/03/2023||0.87||1030000000|2023-02-23|15/12/2022|-0.17|0.83|1050000000|1070000000
2023-02-19 10:55:58|10074|947130|NS RLXO||||||27|2023-05-12|15/03/2023||2.5||7300000000|2023-02-04|15/12/2022|1.2|1.18|6810000000|6810000000
2023-02-19 10:56:01|10075|103720|TW 6282|19.71B|19710000000|37.85|11,899,094|6.47%|27|2023-05-05|15/03/2023||0.17||5694000000|2023-03-08|15/12/2022||-0.01||5814000000
2023-02-19 10:56:04|10076|50183|JO FFAJ|22.92B|22920000000|1,057|1,766,365|-20.53%|16|2023-03-08|15/12/2022|||||2022-09-02|15/06/2022|0.37||3450000000|
2023-02-19 10:56:09|10077|1055159|DFM EMAARDEV|20.32B|20320000000|4.900|2,241,877|11.11%|27|2023-05-01|15/03/2023||0.24||3390000000|2023-03-01|15/12/2022||0.2||3310000000
2023-02-19 10:56:12|10078|103042|TW 1434|45.76B|45760000000|27.40|918,234|-5.19%|27|2023-05-05|15/03/2023||0.25||7962000000|2023-03-23|15/12/2022||0.22||7731000000
2023-02-19 10:56:15|10079|1012236|TWO 3374||||||26|2023-05-31|15/03/2023||1.33||1660000000|2023-03-01|15/12/2022|1.62|1.49|1800000000|1790000000
2023-02-19 10:56:18|10080|1012342|TWO 3707||||||25|2023-05-11|15/03/2023||0.56||2230000000|2023-03-27|15/12/2022||0.61||2330000000
2023-02-19 10:56:21|10081|1013401|NS CENA||||||24|2023-02-20|15/12/2022|7.14|7.1|1410000000|1410000000|2022-10-31|15/09/2022|7.7|7.7|1490000000|1460000000
2023-02-19 10:56:25|10082|12539|DFM DFM|11.51B|11510000000|1.430|4,963,336|-40.17%|39|2023-05-09|15/03/2023||0.01||115490000|2023-02-20|15/12/2022|0.01|0.00|114500000|74500000
2023-02-19 10:56:28|10083|103747|TW 8112||||||27|2023-05-31|15/03/2023||1.27||41620000000|2023-03-01|15/12/2022||1.34||41000000000
2023-02-19 10:56:31|10084|102113|CN ARG||||||33|2023-05-17|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 10:56:34|10085|990318|HK 0512|16.05B|16050000000|4.59|3,477,015|-27.83%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2023-02-19 10:56:37|10086|39851|NS BAYE|202.52B|202520000000|4,506.15|18,222|0.89%|26|2023-02-07|15/12/2022|30|15.7|10380000000|10890000000|2022-11-09|15/09/2022|36|32|14520000000|15150000000
2023-02-19 10:56:41|10087|41623|KL CBMS|7.39B|7390000000|24.20|208,705|12.45%|30|2023-05-18|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 10:56:44|10088|103647|TW 5434|31.43B|31430000000|174.50|311,289|-2.79%|27|2023-05-12|15/03/2023||3.64||12860000000|2023-03-30|15/12/2022||4.22||13400000000
2023-02-19 10:56:48|10089|1012355|TWO 4123||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-1.84||172400000|
2023-02-19 10:56:50|10090|1155529|NASDAQ CAN|507.41M|507410000|2.990|2,169,019|-47.82%|0||
2023-02-19 10:56:53|10091|19581|IS THYAO||||||39|2023-05-10|15/03/2023|||||2023-03-09|15/12/2022||3.91||85870000000
2023-02-19 10:56:56|10092|18261|NS BIRS|79.99B|79990000000|291.40|2,728,819|-31.71%|39|2023-05-24|15/03/2023||4.5||12520000000|2023-02-02|15/12/2022|1.6|1.74|12220000000|12220000000
2023-02-19 10:56:59|10093|103539|TW 3406|44.13B|44130000000|387.50|2,555,259|-19.44%|26|2023-04-28|15/03/2023||4.48||4080000000|2023-03-30|15/12/2022||10.59||6470000000
2023-02-19 10:57:02|10094|102173|PS AGI||||||33|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 10:57:05|10095|44108|KS 181710|962.2B|962200000000|27,550|56,190|-23.47%|34|2023-05-12|15/03/2023||356.44||559220000000|2023-02-10|15/12/2022|-417.54|181.69|561380000000|572430000000
2023-02-19 10:57:08|10096|947119|NS UNOI|294.32B|294320000000|513.70|412,355|5.48%|27|2023-05-17|15/03/2023|||||2023-02-08|15/12/2022|2.8|2.8|29160000000|29150000000
2023-02-19 10:57:12|10097|1012658|TWO 5904||||||27|2023-04-24|15/03/2023||5.6||5280000000|2023-02-20|15/12/2022||5.79||5200000000
2023-02-19 10:57:16|10098|103010|TW 1304|25.68B|25680000000|24.40|3,164,359|-16.87%|26|2023-05-04|15/03/2023||-0.08||14600000000|2023-03-08|15/12/2022||0.0467||15840000000
2023-02-19 10:57:21|10099|18236|NS JBCH||||||26|2023-02-08|15/12/2022|13.7|13.7|7930000000|7930000000|2022-11-11|15/09/2022|14.35|14.37|8090000000|8090000000
2023-02-19 10:57:25|10100|102751|BK STA||||||27|2023-05-10|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-19 10:57:28|10101|103016|TW 1312||||||27|2023-05-31|15/03/2023||-0.04||4640000000|2023-03-01|15/12/2022||-0.215||4840000000
2023-02-19 10:57:31|10102|19535|IS PETKM|38.93B|38930000000|15.400|215,809,908|89.89%|39|2023-05-10|15/03/2023|||||2023-03-02|15/12/2022||||12350000000
2023-02-19 10:57:35|10103|103323|TW 2451|29.39B|29390000000|68.70|283,823|-4.18%|27|2023-04-20|15/03/2023||0.93||2990000000|2023-03-10|15/12/2022||1.1||2910000000
2023-02-19 10:57:38|10104|18219|NS IDFC||||||39|2023-04-28|15/03/2023|||||2023-02-01|15/12/2022|1.57||297300000|
2023-02-19 10:57:40|10105|969085|HK 2666||||||5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2023-02-19 10:57:44|10106|103171|TW 1904||||||25|2023-05-31|15/03/2023||0.58||11840000000|2023-03-29|15/12/2022||0.62||12520000000
2023-02-19 10:57:46|10107|992986|HK 1610||||||4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2023-02-19 10:57:49|10108|943496|HK 1448|14.15B|14150000000|6.24|12,031,396|3.65%|14|2023-03-17|15/12/2022||0.31|||2022-11-30|15/09/2022||0.27||
2023-02-19 10:57:52|10109|103266|TW 2368||||||27|2023-05-09|15/03/2023||1.82||7480000000|2023-03-27|15/12/2022||2.25||8530000000
2023-02-19 10:57:54|10110|980660|BE NYVCt||||||0||
2023-02-19 10:57:57|10111|102530|BK GUNKUL|37.48B|37480000000|4.220|67,941,410|-37.01%|27|2023-05-16|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 10:58:00|10112|1013041|TWO 8942|10.76B|10760000000|64.90|140|-5.94%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|3.51||1530000000|
2023-02-19 10:58:03|10113|103032|TW 1409|29.13B|29130000000|18.05|2,790,031|-10.42%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.69||11110000000|
2023-02-19 10:58:06|10114|103326|TW 2455||||||27|2023-04-27|15/03/2023||0.535||534020000|2023-03-16|15/12/2022||0.392||492740000
2023-02-19 10:58:09|10115|18145|NS GILE||||||27|2023-04-28|15/03/2023||||6160000000|2023-02-01|15/12/2022|22.8||6190000000|
2023-02-19 10:58:11|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2023-02-19 10:58:14|10117|1141819|NYSE IFS|2.56B|2560000000|23.02|84,907|-28.53%|27|2023-05-10|15/03/2023||3.78|||2023-02-13|15/12/2022|3.46|3.85|1540000000|1500000000
2023-02-19 10:58:18|10118|1155940|NS ONEW|162.25B|162250000000|1,811.00|127,654|12.94%|20|2023-05-31|15/03/2023||||4480000000|2023-02-20|15/12/2022|18.86||5180000000|4130000000
2023-02-19 10:58:21|10119|103796|TW 9939||||||26|2023-05-31|15/03/2023||2.1||6300000000|2023-03-30|15/12/2022||1||5740000000
2023-02-19 10:58:23|10120|946386|HK 0182|6.71B|6710000000|0.800|15,572,302|12.68%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2023-02-19 10:58:26|10121|19620|IS YKBNK|76.45B|76450000000|9.040|327,191,663|129.56%|39|2023-04-28|15/03/2023||0.9||19200000000|2023-02-15|15/12/2022|1.42|1.42|37600000000|30260000000
2023-02-19 10:58:30|10122|985922|NS QUEC|55.95B|55950000000|377.55|313,391|-41.76%|27|2023-05-31|15/03/2023||8.39||42320000000|2023-02-20|15/12/2022|5.91|3.3|44660000000|45730000000
2023-02-19 10:58:33|10123|103216|TW 2204||||||35|2023-05-11|15/03/2023||1.9||7120000000|2023-03-31|15/12/2022||1.53||6660000000
2023-02-19 10:58:37|10124|18636|BVMF CESP6||||||35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2023-02-19 10:58:40|10125|100254|NS INBF|50.65B|50650000000|112.90|12,506,327|-38.81%|27|2023-04-25|15/03/2023||6.76|||2023-02-14|15/12/2022|6.49|7.87|23390000000|
2023-02-19 10:58:43|10126|102467|BK CHG||||||27|2023-05-12|15/03/2023|||||2023-02-23|15/12/2022||0.0355||1900000000
2023-02-19 10:58:46|10127|100145|HK 3899|17.02B|17020000000|8.47|2,768,682|-13.48%|11|2023-03-23|15/12/2022|||||2022-03-21|15/12/2021||||4613000000
2023-02-19 10:58:49|10128|1142212|NS AFFL||||||18|2023-05-31|15/03/2023||5.1||3860000000|2023-02-20|15/12/2022|5.19|5.17|3760000000|3770000000
2023-02-19 10:58:54|10129|19339|IS CCOLA||||||39|2023-05-04|15/03/2023||5.6||15930000000|2023-02-27|15/12/2022||0.921||12310000000
2023-02-19 10:58:57|10130|50199|JO SPGJ||||||14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2023-02-19 10:59:00|10131|963738|NS TLSV|43.04B|43040000000|2,517.65|22,962|-36.61%|27|2023-05-31|15/03/2023||19.2||20240000000|2023-02-20|15/12/2022|16.94|16.93|20080000000|20050000000
2023-02-19 10:59:03|10132|18781|BVMF SLCE3||||||39|2023-05-15|15/03/2023||2.09||2067000000|2023-03-08|15/12/2022||-0.195||2180000000
2023-02-19 10:59:06|10133|943514|HK 2186|12.71B|12710000000|3.62|28,792,495|5.85%|14|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-19 10:59:09|10134|18129|NS FINX||||||32|2023-05-26|15/03/2023||2.2||10890000000|2023-02-04|15/12/2022|1.25|1.3|11250000000|9510000000
2023-02-19 10:59:12|10135|103619|TW 4919||||||27|2023-05-31|15/03/2023||1.87||9360000000|2023-02-20|15/12/2022||1.18||9410000000
2023-02-19 10:59:16|10136|103703|TW 6213||||||27|2023-05-02|15/03/2023||0.855||6630000000|2023-03-27|15/12/2022||0.8275||6680000000
2023-02-19 10:59:19|10137|39919|NS TTKL|107.01B|107010000000|772.00|115,426|-9.24%|28|2023-01-31|15/12/2022|4.2||6730000000|6870000000|2022-11-04|15/09/2022|6.2|6.2|8080000000|8170000000
2023-02-19 10:59:22|10138|18067|NS CHMB||||||27|2023-02-07|15/12/2022|7.8|7.8|82960000000|82960000000|2022-11-01|15/09/2022|6.6|6.6|85870000000|78130000000
2023-02-19 10:59:26|10139|18049|NS BLUS||||||28|2023-05-04|15/03/2023||12||21730000000|2023-01-31|15/12/2022|6.1|6.1|17880000000|17880000000
2023-02-19 10:59:29|10140|12534|DFM ARMX|5.23B|5230000000|3.590|713,572|-12.44%|33|2023-02-08|15/12/2022||0.07||1640000000|2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000
2023-02-19 10:59:32|10141|1130904|NS KPIE|233.87B|233870000000|856.10|1,645,113|52.53%|20|2023-05-31|15/03/2023||3.67||9540000000|2023-02-20|15/12/2022|3.68|3.41|9170000000|8930000000
2023-02-19 10:59:35|10142|103494|TW 3036||||||27|2023-05-09|15/03/2023||1.34||131150000000|2023-02-23|15/12/2022||1.28||151580000000
2023-02-19 10:59:39|10143|18065|NS CNTY|71.58B|71580000000|640.85|113,569|-19.57%|30|2023-05-04|15/03/2023|||||2023-01-31|15/12/2022|2.9||11500000000|9241000000
2023-02-19 10:59:41|10144|1054591|OTC TTWSF||||||0||
2023-02-19 10:59:45|10145|18082|NS CRSL|229.49B|229490000000|3,140.90|30,035|9.7%|30|2023-04-19|15/03/2023||||6690000000|2023-02-17|15/12/2022|21.62||8220000000|5710000000
2023-02-19 10:59:49|10146|37978|WA TPE||||||39|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||7990000000
2023-02-19 10:59:52|10147|50137|JO CMLJ||||||18|2023-05-22|15/03/2023|||||2022-11-21|15/09/2022|3.66||3740000000|
2023-02-19 10:59:56|10148|8808|BU MTEL|349.47B|349470000000|361.5|379,589|-16.51%|39|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||18.32||196470000000
2023-02-19 10:59:59|10149|102315|PS SECB||||||32|2023-05-03|15/03/2023||3.25||10670000000|2023-03-14|15/12/2022||2.56||10110000000
2023-02-19 11:00:02|10150|50103|JO PSGJ||||||18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2023-02-19 11:00:06|10151|1012358|TWO 4128||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.83||386700000|
2023-02-19 11:00:11|10152|1174912|KQ 383310||||||6|2022-11-09|15/09/2022|665||60600000000||2022-08-11|15/06/2022|460||46960000000|
2023-02-19 11:00:14|10153|1061909|NS AMBE|63.31B|63310000000|1,879.00|70,703|-43.63%|24|2023-05-31|15/03/2023||25.97||23370000000|2023-02-20|15/12/2022|4.2|5.66|13480000000|12280000000
2023-02-19 11:00:17|10154|50207|JO KAPJ||||||15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2023-02-19 11:00:22|10155|103206|TW 2103|23.78B|23780000000|28.95|1,289,027|-19.25%|27|2023-06-13|15/03/2023||0.555||8290000000|2023-03-01|15/12/2022||0.45||8360000000
2023-02-19 11:00:25|10156|27076|BMV BOLSAA|22.36B|22360000000|38.990|1,332,902|-1.29%|37|2023-04-25|15/03/2023||0.7192||1020000000|2023-02-14|15/12/2022|0.674|0.6747|973000000|999090000
2023-02-19 11:00:29|10157|979560|KQ 064550|1.37T|1370000000000|52,600|501,878|49.64%|25|2023-05-17|15/03/2023||||578700000000|2023-03-01|15/12/2022||||54500000000
2023-02-19 11:00:31|10158|1166416|BO COMU|112.45B|112450000000|2,300.00|10,953|-5.9%|17|2023-05-31|15/03/2023||||2580000000|2023-03-01|15/12/2022|14.95||2440000000|2440000000
2023-02-19 11:00:34|10159|1129147|BVMF VAMO3|14.97B|14970000000|14.62|3,734,258|25.28%|15|2023-04-27|15/03/2023||0.19||1530000000|2023-02-13|15/12/2022|0.1566|0.1601|1390000000|1370000000
2023-02-19 11:00:39|10160|103215|TW 2201|80.89B|80890000000|80.00|36,233,052|88.68%|36|2023-05-12|15/03/2023||1.4||19990000000|2023-03-29|15/12/2022||1.59||20120000000
2023-02-19 11:00:43|10161|103165|TW 1808|33.15B|33150000000|73.30|385,554|35.49%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.23||52720000|
2023-02-19 11:00:46|10162|103209|TW 2106||||||27|2023-05-31|15/03/2023||0.15||8710000000|2023-03-01|15/12/2022||0.11||9180000000
2023-02-19 11:00:49|10163|18162|NS GUJL||||||24|2023-02-20|15/12/2022|30.09|30.13|14180000000|13920000000|2022-11-10|15/09/2022|32.9|32.77|14610000000|14610000000
2023-02-19 11:00:53|10164|950467|KL PMAS|3.49B|3490000000|4.90|1,618,169|31.02%|25|2023-05-10|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 11:00:57|10165|103207|TW 2104|19.74B|19740000000|20.60|1,577,277|-20.92%|26|2023-05-09|15/03/2023||0.2||5140000000|2023-03-17|15/12/2022||0.5||6950000000
2023-02-19 11:01:00|10166|37737|WA BDXP|7.02B|7020000000|276.00|12,118|17.2%|39|2023-04-28|15/03/2023||||1530000000|2023-02-22|15/12/2022||||2270000000
2023-02-19 11:01:03|10167|943638|NS INEE||||||24|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2023-02-19 11:01:08|10168|949951|JO EQUJ||||||15|2023-05-02|15/02/2023|||||2022-10-03|15/08/2022|1.42||1050000000|
2023-02-19 11:01:12|10169|1096132|NASDAQ NIU||||||20|2023-05-15|15/03/2023|||||2023-03-20|15/12/2022||1.01||1380000000
2023-02-19 11:01:15|10170|947206|NS VNTI|192.96B|192960000000|1,877.40|48,315|-0.35%|27|2023-05-15|15/03/2023||||5020000000|2023-02-06|15/12/2022|12.2|12.2|5090000000|5090000000
2023-02-19 11:01:18|10171|947307|NS VMAR||||||27|2023-05-26|15/03/2023||10||5820000000|2023-02-06|15/12/2022|10.1|11.29|7770000000|7770000000
2023-02-19 11:01:21|10172|103204|TW 2101|29.35B|29350000000|35.25|656,201|-17.83%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022|-0.09|-0.28|1830000000|2310000000
2023-02-19 11:01:25|10173|13226|QE VFQS||||||27|2023-05-02|15/03/2023|||||2023-02-27|15/12/2022|0.04|0.0323|889700000|823260000
2023-02-19 11:01:28|10174|19585|IS TOASO||||||39|2023-04-27|15/03/2023||2.95||13290000000|2023-02-20|15/12/2022|6.99|4|22730000000|23350000000
2023-02-19 11:01:31|10175|979066|KQ 007390|906.36B|906360000000|14,050|451,369|-11.36%|23|2022-11-14|15/09/2022|-155||5520000000||2022-08-16|15/06/2022|-86||5020000000|
2023-02-19 11:01:37|10176|103484|TW 3026||||||26|2023-05-04|15/03/2023||1.57||3336000000|2023-03-15|15/12/2022||1.76||3456000000
2023-02-19 11:01:40|10177|1030994|BVMF MEGA3|5.44B|5440000000|8.77|1,426,894|-8.84%|25|2023-05-03|15/03/2023||0.00||302580000|2023-02-23|15/12/2022||0.0794||486310000
2023-02-19 11:01:43|10178|1081587|NS ONTE|58.5B|58500000000|275.00|192,795|-20.22%|24|2023-05-31|15/03/2023||4.1||9170000000|2023-02-20|15/12/2022|1.53|1.41|7390000000|7250000000
2023-02-19 11:01:46|10179|943460|HK 0777||||||18|2023-03-23|15/12/2022||0.80||4086000000|2022-12-07|15/09/2022||||
2023-02-19 11:01:49|10180|953680|KL SUNW||||||27|2023-05-17|15/03/2023|||||2023-01-30|15/12/2022|0.024||186700000|186700000
2023-02-19 11:01:52|10181|103435|TW 2855|24.89B|24890000000|16.95|701,115|-23.82%|25|2023-05-05|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 11:01:55|10182|19574|IS TAVHL|25.83B|25830000000|71.35|7,500,098|78.64%|38|2023-04-27|15/03/2023|||||2023-02-14|15/12/2022|-0.02||299000000|255430000
2023-02-19 11:01:58|10183|100056|HK 0819|11.8B|11800000000|10.54|4,523,239|29.96%|19|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 11:02:02|10184|103288|TW 2401|15.24B|15240000000|26.20|2,070,422|-26.82%|27|2023-05-12|15/03/2023|||||2023-03-15|15/12/2022||0.37||1880000000
2023-02-19 11:02:06|10185|990763|HK 1478||||||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
2023-02-19 11:02:09|10186|20982|NYSE BMA||||||35|2023-05-11|15/03/2023||0.8483|||2023-02-23|15/12/2022||1.05||249790000
2023-02-19 11:02:12|10187|40970|BMV Q||||||25|2023-04-25|15/03/2023||1.97|||2023-01-26|15/12/2022|1.51|1.36|41470000000|10847000000
2023-02-19 11:02:16|10188|100005|HK 0081||||||31|2023-03-23|15/12/2022||0.73||35447000000|2022-10-17|15/09/2022||||62904000000
2023-02-19 11:02:20|10189|18602|BVMF ARZZ3||||||34|2023-05-04|15/03/2023||0.8418||1020000000|2023-03-09|15/12/2022||1.4||1330000000
2023-02-19 11:02:23|10190|18131|NS FISO|80.68B|80680000000|118.10|2,194,014|-7.26%|29|2023-05-08|15/03/2023||1.90||15719000000|2023-02-02|15/12/2022|2.3|2.3|15050000000|15050000000
2023-02-19 11:02:26|10191|41679|KL IGRE|6.28B|6280000000|1.740|728,984|19.18%|27|2023-04-24|15/03/2023|||||2023-01-19|15/12/2022|0.04|0.0343|148700000|148700000
2023-02-19 11:02:30|10192|102100|CN CCB||||||36|2023-05-08|15/03/2023||40.43||2787600000000|2023-02-20|15/12/2022||92.46||3121050000000
2023-02-19 11:02:33|10193|50088|JO AFEJ|9.51B|9510000000|9,042|207,879|-22.26%|29|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 11:02:37|10194|18257|NS KECL|122.19B|122190000000|475.30|521,066|1.83%|29|2023-05-17|15/03/2023||7||51400000000|2023-01-31|15/12/2022|0.7|0.6986|43750000000|43740000000
2023-02-19 11:02:41|10195|103784|TW 9925||||||25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 11:02:44|10196|103571|TW 3596||||||27|2023-05-31|15/03/2023||2.12||12010000000|2023-03-10|15/12/2022||2.55||13520000000
2023-02-19 11:02:46|10197|11193|KSE ALQK||||||24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2023-02-19 11:02:50|10198|103143|TW 1723|25.42B|25420000000|110.50|211,222|-7.92%|35|2023-05-31|15/03/2023||1.41||2370000000|2023-03-02|15/12/2022||1.41||2480000000
2023-02-19 11:02:54|10199|27105|BMV LABB||||||39|2023-04-26|15/03/2023||0.4266||4330000000|2023-02-22|15/12/2022||0.4233||4430000000
2023-02-19 11:02:56|10200|103488|TW 3030|14.79B|14790000000|62.90|401,592|-0.63%|25|2023-05-03|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 11:03:00|10201|1167046|HK 3913|3.3B|3300000000|1.59|21,236,979|-57.71%|0||
2023-02-19 11:03:04|10202|41621|KL ALLI|5.37B|5370000000|3.500|1,561,816|2.64%|37|2023-02-22|15/12/2022|||||2022-11-25|15/09/2022|0.102|0.102|480600000|480730000
2023-02-19 11:03:07|10203|11110|KSE KIBK|208.9B|208900000000|197|4,979,549|-9.74%|32|2023-03-01|15/12/2022|0.01||42730000|16000000|2022-11-30|15/09/2022|||16000000|16000000
2023-02-19 11:03:10|10204|102311|PS RLC|79.61B|79610000000|15.600|7,299,079|-20%|27|2023-05-10|15/03/2023||0.47||9165000000|2023-03-10|15/12/2022||0.4337||15487000000
2023-02-19 11:03:13|10205|18430|NS THMX||||||39|2023-05-19|15/03/2023||15.59||22340000000|2023-02-07|15/12/2022|11.2|11.08|20490000000|20490000000
2023-02-19 11:03:17|10206|13225|QE UDCD|4.01B|4010000000|1.130|1,233,449|-31.26%|34|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022|0.05||572900000|
2023-02-19 11:03:20|10207|103427|TW 2838||||||25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 11:03:23|10208|103805|TW 9958|23.01B|23010000000|102.50|4,184,909|-8.07%|25|2023-05-31|15/03/2023||1.31||3290000000|2023-03-01|15/12/2022||1.1||2960000000
2023-02-19 11:03:26|10209|993249|HK 1458|9.35B|9350000000|4.07|21,557,463|-34.14%|6|2023-03-30|15/12/2022||0.02||1635000000|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000
2023-02-19 11:03:29|10210|103390|TW 2606||||||26|2023-05-05|15/03/2023||1.43||4180000000|2023-03-07|15/12/2022||1.32||3760000000
2023-02-19 11:03:32|10211|103765|TW 8926||||||24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|0.32||744500000|
2023-02-19 11:03:35|10212|1054797|NYSE FINV||||||25|2023-05-17|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 11:03:38|10213|50034|HK 0460||||||18|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 11:03:41|10214|50506|BVMF ALUP11|8.35B|8350000000|28.32|826,052|17.77%|27|2023-05-10|15/03/2023||0.5452||820960000|2023-03-02|15/12/2022||0.5675||751790000
2023-02-19 11:03:44|10215|18719|BVMF LIGT3|979.82M|979820000|2.64|6,027,560|-72.22%|39|2023-05-11|15/03/2023||0.48||3630000000|2023-03-16|15/12/2022||0.8484||3270000000
2023-02-19 11:03:48|10216|103229|TW 2312|20.07B|20070000000|13.80|4,679,240|-11.25%|25|2023-05-12|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 11:03:51|10217|1155841|HK 9966||||||0||
2023-02-19 11:03:56|10218|103718|TW 6278||||||27|2023-04-28|15/03/2023||2.94||14540000000|2023-03-17|15/12/2022||3.92||17260000000
2023-02-19 11:03:59|10219|1006205|BK TPIPPn|30.41B|30410000000|3.34|2,659,686|-19.32%|0||
2023-02-19 11:04:04|10220|41633|KL MAGM|1.75B|1750000000|1.220|2,565,241|-36.79%|29|2023-02-23|15/12/2022||1.20||501000000|2022-11-24|15/09/2022|0.014||509000000|509000000
2023-02-19 11:04:08|10221|18066|NS CESC||||||44|2023-05-19|15/03/2023|||||2023-02-14|15/12/2022|2.45|1.8|31290000000|38210000000
2023-02-19 11:04:11|10222|1159071|NS SUVH||||||17|2023-02-20|15/12/2022|4.23|4.25|3540000000|3570000000|2022-11-07|15/09/2022|2.95|4.2|2780000000|2840000000
2023-02-19 11:04:14|10223|43708|KS 005070|2.35T|2350000000000|71,900|372,713|86.27%|25|2023-05-12|15/03/2023||||149210000000|2023-02-27|15/12/2022||||139190000000
2023-02-19 11:04:17|10224|1012983|TWO 8415||||||27|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||1.23||6300000000
2023-02-19 11:04:20|10225|102605|BK MEGA||||||27|2023-05-12|15/03/2023|||||2023-02-23|15/12/2022||0.55||3610000000
2023-02-19 11:04:23|10226|1171579|KSE AZNOULA||||||10|2022-11-03|15/09/2022|||12730000||2022-08-15|15/06/2022|||12940000|
2023-02-19 11:04:27|10227|100082|HK 1083|12.83B|12830000000|3.94|3,651,723|-34.11%|30|2023-05-17|15/03/2023|||||2023-03-16|15/12/2022||0.60||15492000000
2023-02-19 11:04:30|10228|101592|JK SMRA||||||37|2023-04-27|15/03/2023||7.07|||2023-03-30|15/12/2022||6.23||
2023-02-19 11:04:32|10229|1141292|KL GREA||||||17|2023-04-21|15/03/2023||0.0372||150920000|2023-02-20|15/12/2022||0.026||131930000
2023-02-19 11:04:35|10230|946387|HK 0327|7.83B|7830000000|7.27|1,273,641|18.79%|28|2023-03-08|15/12/2022||0.63||4488000000|2022-11-30|15/09/2022||||
2023-02-19 11:04:39|10231|101638|JK EXCL||||||37|2023-05-15|15/03/2023||42.33|||2023-02-20|15/12/2022||41.36||7444140000000
2023-02-19 11:04:42|10232|102270|PS MEG||||||32|2023-05-15|15/03/2023||0.11||7620000000|2023-03-01|15/12/2022||0.11||8720000000
2023-02-19 11:04:45|10233|1175317|KSE BOURSA||||||11|2023-03-01|15/12/2022|0.01||8760000|10000000|2022-11-30|15/09/2022|0.02||8500000|8500000
2023-02-19 11:04:47|10234|101583|JK FREN|21.43T|21430000000000|68|175,289,856|-19.05%|24|2023-03-30|15/12/2022|||||2022-11-16|15/09/2022|5.1||2833600000000|
2023-02-19 11:04:51|10235|100146|HK 3983|8.81B|8810000000|1.920|2,501,143|-20.66%|9|2023-03-29|15/12/2022|||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000
2023-02-19 11:04:54|10236|1012389|TWO 4174||||||26|2023-05-05|15/03/2023|||||2023-03-29|15/12/2022||-2.05||3000000
2023-02-19 11:04:57|10237|946567|DFM DAMAC||||||24|2022-11-14|15/09/2022||0.01||1067000000|2022-08-11|15/06/2022||0.01||1067000000
2023-02-19 11:05:00|10238|103791|TW 9933|34.52B|34520000000|44.20|2,151,550|6.63%|27|2023-05-03|15/03/2023||0.85||22880000000|2023-03-22|15/12/2022||0.65||23740000000
2023-02-19 11:05:04|10239|41404|SN ANDINAB||||||39|2023-04-26|15/03/2023||55.94||680580000000|2023-02-28|15/12/2022|37.31|53.4|724200000000|783050000000
2023-02-19 11:05:07|10240|103699|TW 6202||||||27|2023-05-03|15/03/2023||0.78||1230000000|2023-02-20|15/12/2022||0.9217||1340000000
2023-02-19 11:05:09|10241|1056483|HK 1789||||||4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2023-02-19 11:05:12|10242|993295|JO DCPJ||||||14|2023-05-22|15/02/2023||65.00|||2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000
2023-02-19 11:05:15|10243|102405|BK AMATA||||||28|2023-05-17|15/03/2023||0.3666||1760000000|2023-03-02|15/12/2022||0.5786||2050000000
2023-02-19 11:05:18|10244|50180|JO LBHJ||||||17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2023-02-19 11:05:21|10245|18394|NS SOFT|94.49B|94490000000|682.00|178,950|19.51%|27|2023-01-24|15/12/2022|8.5|9.7|22610000000|22610000000|2022-10-18|15/09/2022|8.1|7.2|14960000000|14960000000
2023-02-19 11:05:24|10246|102165|PS BLOOM||||||28|2023-05-17|15/03/2023|||||2023-03-23|15/12/2022||0.1868||16070000000
2023-02-19 11:05:28|10247|103365|TW 2511|18.5B|18500000000|11.35|688,271|-18.05%|25|2023-05-05|15/03/2023||0.23||1970000000|2023-03-24|15/12/2022||0.07||2020000000
2023-02-19 11:05:31|10248|50156|JO JSEJ||||||19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2023-02-19 11:05:34|10249|50143|JO RLOJ|9.8B|9800000000|6,129|250,969|25.65%|18|2023-05-26|15/03/2023|||||2022-11-25|15/09/2022|3.23||6020000000|
2023-02-19 11:05:37|10250|41427|SN CONCHATORO|791.03B|791030000000|1,070.00|738,600.67|-10.16%|39|2023-05-16|15/03/2023|||||2023-03-30|15/12/2022||25.4||247980000000
2023-02-19 11:05:41|10251|18743|BVMF ODPV3||||||39|2023-05-10|15/03/2023||0.1986||494300000|2023-03-01|15/12/2022||0.1929||491850000
2023-02-19 11:05:44|10252|18461|NS VIPI|94.06B|94060000000|664.10|180,825|2.91%|27|2023-05-17|15/03/2023||1.7||4290000000|2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000
2023-02-19 11:05:48|10253|1162311|KL AXSR|3.24B|3240000000|1.85|821,695|-1.07%|27|2023-04-19|15/03/2023|||||2023-01-19|15/12/2022|0.0227|0.0282|71300000|71140000
2023-02-19 11:05:52|10254|15728|NASDAQ FANH|416.83M|416830000|8.03|36,489|23.35%|38|2023-03-13|15/12/2022||4.9||602970000|2022-11-21|15/09/2022|0.66|0.7593|624750000|
2023-02-19 11:05:55|10255|102105|CN CFV|4.89T|4890000000000|12,940.0|48,243|-54.05%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1137.82||2798400000000|
2023-02-19 11:06:00|10256|18021|NS BJEL|129.37B|129370000000|1,124.60|67,619|-5.05%|34|2023-05-24|15/03/2023||8.92||14330000000|2023-02-02|15/12/2022|5.5|6.13|14830000000|13370000000
2023-02-19 11:06:06|10257|1050113|NYSE DESP|423.92M|423920000|6.47|388,896|-47.27%|25|2023-05-11|15/03/2023||-0.05||154700000|2023-03-09|15/12/2022||-0.08||147300000
2023-02-19 11:06:09|10258|980029|KQ 194480||||||27|2023-05-16|15/03/2023||2282||51000000000|2023-03-01|15/12/2022||1343||49850000000
2023-02-19 11:06:14|10259|1012083|TWO 1785|22.21B|22210000000|37.20|2,006|-26.63%|25|2023-05-31|15/03/2023||0.39||5820000000|2023-03-01|15/12/2022||0.36||7080000000
2023-02-19 11:06:17|10260|103473|TW 3014|13.77B|13770000000|85.50|848,857|-27.23%|25|2023-05-02|15/03/2023||0.98||968000000|2023-02-24|15/12/2022||0.88||1010000000
2023-02-19 11:06:21|10261|20389|NYSE ARCO||||||39|2023-05-17|15/03/2023||0.1395||828490000|2023-03-15|15/12/2022||0.2267||1040000000
2023-02-19 11:06:24|10262|39876|NS JKLC|87.68B|87680000000|745.15|579,521|61.94%|44|2023-05-17|15/03/2023||||17980000000|2023-02-10|15/12/2022|6.3|6.38|14890000000|15070000000
2023-02-19 11:06:27|10263|103768|TW 9802|25.85B|25850000000|134.00|2,286,901|14.53%|27|2023-04-19|15/03/2023||4.19||5850000000|2023-02-20|15/12/2022||4.16||6320000000
2023-02-19 11:06:30|10264|18809|BVMF UNIP6||||||25|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 11:06:35|10265|18243|NS JMSH||||||26|2023-05-03|15/03/2023|||||2023-02-10|15/12/2022|1.99||9460000000|9650000000
2023-02-19 11:06:38|10266|103261|TW 2362||||||25|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 11:06:41|10267|41415|SN CAP|1.05T|1050000000000|7,000.00|174,492.69|-24.92%|38|2023-05-12|15/03/2023||0.62|||2023-02-20|15/12/2022||0.28||808500000
2023-02-19 11:06:45|10268|986203|BK SPRC||||||27|2023-05-10|15/03/2023||-4.34|||2023-02-20|15/12/2022||2.72||78579000000
2023-02-19 11:06:47|10269|50142|JO VKEJ|13.19B|13190000000|1,343|1,193,697|2.52%|15|2023-05-29|15/03/2023|||||2022-11-29|15/09/2022|1.09||1840000000|
2023-02-19 11:06:50|10270|41431|SN ITAUCORP||||||35|2023-04-28|15/03/2023||0.0809|||2023-02-28|15/12/2022||0.085||361070000000
2023-02-19 11:06:53|10271|980010|KQ 182400||||||24|2023-03-20|15/12/2022|||||2022-12-09|15/09/2022|-346.75||2730000000|
2023-02-19 11:06:56|10272|18402|NS STTE||||||30|2023-04-26|15/03/2023|||||2023-01-27|15/12/2022|1.9||18820000000|17590000000
2023-02-19 11:07:00|10273|103413|TW 2723||||||31|2023-05-31|15/03/2023||1.11||5060000000|2023-03-07|15/12/2022||1.07||5150000000
2023-02-19 11:07:05|10274|50019|HK 3377|8.42B|8420000000|1.11|14,822,873|-41.58%|19|2023-03-21|15/12/2022||0.21||42163000000|2022-08-19|15/06/2022||0.14||28109000000
2023-02-19 11:07:10|10275|6379|NASDAQ SOHU|523.24M|523240000|15.51|62,375|-16.21%|39|2023-05-01|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-19 11:07:13|10276|50092|JO HYPJ||||||16|2023-03-15|15/12/2022|||||2022-09-13|15/06/2022|1.39||1780000000|
2023-02-19 11:07:17|10277|994066|BK PSHn|26.4B|26400000000|13.40|890,112|-8.22%|0||
2023-02-19 11:07:20|10278|980111|KQ 222080|604.24B|604240000000|10,050|418,001|-24.72%|25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||68400000000
2023-02-19 11:07:23|10279|42658|AT LMDr||||||28|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|-0.19||29970000|
2023-02-19 11:07:26|10280|18289|NS MOFS||||||27|2023-04-27|15/03/2023|||||2023-01-24|15/12/2022|15.33||10360000000|
2023-02-19 11:07:29|10281|50071|HK 3339|6.72B|6720000000|1.560|4,062,029|-27.1%|23|2023-02-28|15/12/2022||0.11||5673000000|2022-11-30|15/09/2022||||
2023-02-19 11:07:32|10282|50035|HK 0506|7.86B|7860000000|2.80|1,530,044|-19.54%|25|2023-03-28|15/12/2022|||||2022-10-21|15/09/2022||||
2023-02-19 11:07:35|10283|1169503|KS 248070|1.11T|1110000000000|21,800|145,293|-9.17%|12|2023-05-31|15/03/2023||||444000000000|2023-03-01|15/12/2022||||403700000000
2023-02-19 11:07:37|10284|1166568|NS UTIA|90.09B|90090000000|688.40|384,555|-16.91%|16|2023-02-20|15/12/2022|4.72||2920000000|2950000000|2022-10-28|15/09/2022|15.79||2910000000|3170000000
2023-02-19 11:07:41|10285|969099|HK 6878|1.47B|1470000000|0.206|743,612,748|-91.79%|15|2023-05-02|15/03/2023|||||2023-03-29|15/12/2022||0.06||1017000000
2023-02-19 11:07:45|10286|18029|NS BACH|75.93B|75930000000|373.40|2,114,305|-6.91%|43|2023-02-11|15/12/2022|2.2|1.9|9810000000|10150000000|2022-11-09|15/09/2022|-1.5|-1.48|11130000000|11130000000
2023-02-19 11:07:48|10287|100078|HK 1052|7.48B|7480000000|4.46|2,974,624|-12.89%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2023-02-19 11:07:51|10288|103284|TW 2393||||||36|2023-05-11|15/03/2023||0.382||4230000000|2023-03-22|15/12/2022||0.456||4510000000
2023-02-19 11:07:55|10289|947234|NS GRAN||||||27|2023-05-11|15/03/2023||||11310000000|2023-01-24|15/12/2022|5.1|5.07|11460000000|11460000000
2023-02-19 11:07:59|10290|103175|TW 1909||||||27|2023-05-31|15/03/2023||0.01||13700000000|2023-03-01|15/12/2022||-0.1196||13270000000
2023-02-19 11:08:01|10291|103617|TW 4915|26.81B|26810000000|58.80|4,871,110|7.5%|27|2023-05-12|15/03/2023||1.19||16290000000|2023-02-24|15/12/2022||1.34||19140000000
2023-02-19 11:08:04|10292|1161487|KS 353200|1.19T|1190000000000|23,100|297,860|4.05%|13|2023-05-31|15/03/2023||||347000000000|2023-03-01|15/12/2022||||331160000000
2023-02-19 11:08:07|10293|979186|KQ 030190|778.03B|778030000000|13,280|90,175|-29.36%|27|2023-05-15|15/03/2023||335.02||130780000000|2023-03-01|15/12/2022||249.09||128860000000
2023-02-19 11:08:10|10294|103202|TW 2059||||||27|2023-05-08|15/03/2023||6.91||1930000000|2023-02-24|15/12/2022||7.53||2060000000
2023-02-19 11:08:12|10295|990832|HK 1908|44.84B|44840000000|25.90|4,921,832|73.13%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2023-02-19 11:08:15|10296|18693|BVMF GRND3|5.93B|5930000000|6.56|1,317,458|-19.26%|32|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 11:08:18|10297|18019|NS LIND||||||29|2023-05-12|15/03/2023|||||2023-02-13|15/12/2022|13.3||6970000000|6970000000
2023-02-19 11:08:22|10298|1012848|TWO 6548||||||27|2023-05-31|15/03/2023||0.49||2880000000|2023-03-01|15/12/2022||0.52||3170000000
2023-02-19 11:08:26|10299|20941|NYSE PAM||||||34|2023-05-12|15/03/2023||1.32||498960000|2023-03-09|15/12/2022||1.06||389800000
2023-02-19 11:08:30|10300|1123045|HK 2616|4.75B|4750000000|3.95|4,257,115|-37.99%|1|2023-03-25|15/12/2022|||||
2023-02-19 11:08:33|10301|39904|NS SHCU||||||33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000
2023-02-19 11:08:36|10302|103536|TW 3376||||||31|2023-04-24|15/03/2023||1.42||2520000000|2023-03-30|15/12/2022||1.76||2770000000
2023-02-19 11:08:40|10303|102497|BK EASTW|9.36B|9360000000|5.25|1,236,786|-38.6%|25|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 11:08:43|10304|954965|TW 6456||||||27|2023-05-05|15/03/2023||1.72||27190000000|2023-03-01|15/12/2022||3.45||33890000000
2023-02-19 11:08:47|10305|102602|BK MBK|34.15B|34150000000|18.00|2,879,954|42.59%|25|2023-05-12|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 11:08:51|10306|103762|TW 8422|20.14B|20140000000|185.50|196,102|-14.12%|27|2023-05-05|15/03/2023||3.11||1290000000|2023-02-24|15/12/2022||3.23||1500000000
2023-02-19 11:08:54|10307|1142505|KS 300720||||||19|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||375000000000
2023-02-19 11:08:57|10308|943523|HK 2386|18.55B|18550000000|4.22|2,916,755|11.64%|17|2023-03-16|15/12/2022|||||2022-08-22|15/06/2022||||
2023-02-19 11:09:00|10309|103132|TW 1710|16.44B|16440000000|18.85|1,285,164|-14.32%|29|2023-05-02|15/03/2023||0.2||5870000000|2023-03-30|15/12/2022||0.3||4450000000
2023-02-19 11:09:03|10310|1142378|EBR TITCr||||||16|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 11:09:06|10311|1165334|NS MINS|189.5B|189500000000|319.95|104,784|-9.88%|13|2023-03-01|15/12/2022||2.18||5430000000|2022-11-10|15/09/2022|1.3|1.32|6810000000|6330000000
2023-02-19 11:09:10|10312|943511|HK 1966|3.8B|3800000000|0.90|30,442,495|-51.35%|14|2023-03-29|15/12/2022||1.08|||2022-11-30|15/09/2022||||
2023-02-19 11:09:14|10313|49982|HK 0639|13.19B|13190000000|2.650|4,673,941|4.74%|19|2023-03-24|15/12/2022|||||2022-08-30|15/06/2022|0.32||4660000000|
2023-02-19 11:09:17|10314|1012318|TWO 3630|5.36B|5360000000|29.25|645|-20.3%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.93||297700000|
2023-02-19 11:09:20|10315|1171882|NS JUBN|73.49B|73490000000|458.05|266,519|-11.91%|9|2023-02-20|15/12/2022|5.75||11580000000|12290000000|2022-10-18|15/09/2022|5.3||13040000000|
2023-02-19 11:09:22|10316|1148091|TADAWUL 1831|2.05B|2050000000|55.60|208,287|-32.51%|20|2023-04-24|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-19 11:09:26|10317|37778|WA EATP|4.53B|4530000000|20.70|106,729|-20.57%|37|2023-05-18|15/03/2023|||||2023-03-02|15/12/2022||||656570000
2023-02-19 11:09:29|10318|1012761|TWO 6274||||||27|2023-05-31|15/03/2023||1.47||4790000000|2023-03-01|15/12/2022||1.23||4620000000
2023-02-19 11:09:33|10319|27084|BMV GENTERA|32.84B|32840000000|20.890|3,512,881|29.03%|38|2023-04-26|15/03/2023||0.7467||7040000000|2023-02-22|15/12/2022||0.6457||6970000000
2023-02-19 11:09:36|10320|42676|AT TENr||||||36|2023-04-27|15/12/2022|||||2022-11-29|15/09/2022|||113000000|
2023-02-19 11:09:39|10321|13196|QE AHCS||||||25|2023-05-01|15/03/2023|||||2023-02-12|15/12/2022|0.01||545800000|
2023-02-19 11:09:42|10322|41700|KL SETI|2.61B|2610000000|0.635|3,388,355|-51.89%|39|2023-05-11|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 11:09:45|10323|102456|BK CENTEL|74.25B|74250000000|55.00|4,300,484|50.68%|28|2023-05-15|15/03/2023||0.2051|||2023-02-23|15/12/2022||0.1902||5100000000
2023-02-19 11:09:47|10324|943446|HK 0535|10.3B|10300000000|0.620|6,517,533|-34.04%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2023-02-19 11:09:51|10325|1056506|NASDAQ LX||||||24|2023-03-16|15/12/2022||2.6|||2022-11-16|15/09/2022|0.75|2.71|2690000000|
2023-02-19 11:09:53|10326|101595|JK SCMA||||||27|2023-04-27|15/03/2023|||||2023-04-04|15/12/2022||3.96||
2023-02-19 11:09:57|10327|103314|TW 2439||||||27|2023-04-28|15/03/2023||0.87||6940000000|2023-03-01|15/12/2022||2.03||11620000000
2023-02-19 11:10:00|10328|102433|BK BLA|50.8B|50800000000|29.75|4,207,149|-35.68%|28|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 11:10:04|10329|19487|IS KRDMD||||||39|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||7420000000
2023-02-19 11:10:07|10330|946718|NS RMT|147.55B|147550000000|2,105.15|26,227|42.99%|32|2023-05-17|15/03/2023|||||2023-02-13|15/12/2022|19.1|19|10780000000|10500000000
2023-02-19 11:10:10|10331|103101|TW 1536|20.29B|20290000000|72.60|1,618,040|-10.81%|27|2023-05-10|15/03/2023||0.5567||1820000000|2023-02-20|15/12/2022||0.7833||1830000000
2023-02-19 11:10:12|10332|943441|HK 0405||||||17|2023-03-07|15/12/2022|||||2022-08-09|15/06/2022||||
2023-02-19 11:10:15|10333|102370|PS PGOLD||||||32|2023-05-12|15/03/2023|||||2023-04-07|15/12/2022||1||52510000000
2023-02-19 11:10:19|10334|18048|NS BLDT|147.14B|147140000000|6,200.95|25,694|-4.26%|33|2023-05-04|15/03/2023||69.18||13040000000|2023-01-25|15/12/2022|36.6|36.98|13370000000|13370000000
2023-02-19 11:10:22|10335|100034|HK 0546||||||15|2023-03-21|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 11:10:26|10336|980684|BE QHt||||||0||
2023-02-19 11:10:29|10337|42641|AT HRMr||||||27|2023-04-28|15/12/2022|||||2022-12-02|15/09/2022||||
2023-02-19 11:10:32|10338|102835|BK TISCO|80.87B|80870000000|101.00|3,133,495|3.06%|27|2023-05-11|15/03/2023||||4764000000|2023-01-16|15/12/2022|2.26|2.26|4870000000|4840000000
2023-02-19 11:10:36|10339|27114|BMV CHDRAUIB||||||37|2023-04-26|15/03/2023||1.38||65970000000|2023-02-28|15/12/2022||1.26||69520000000
2023-02-19 11:10:39|10340|103584|TW 3682|26.22B|26220000000|6.23|2,092,588|-22.99%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.28||3100000000|
2023-02-19 11:10:42|10341|19258|IS AEFES||||||39|2023-05-08|15/03/2023||0.8429||25700000000|2023-03-02|15/12/2022||0.6999||21880000000
2023-02-19 11:10:45|10342|1012184|TWO 3211|11.84B|11840000000|78.80|153|-22.45%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|1.09||4870000000|
2023-02-19 11:10:49|10343|961712|TW 4968||||||27|2023-05-31|15/03/2023||0.655||934000000|2023-03-06|15/12/2022||0.55||916000000
2023-02-19 11:10:51|10344|1140499|BK TVOn||||||0||
2023-02-19 11:10:54|10345|990477|HK 0826|8.3B|8300000000|2.98|10,201,719|-23.2%|6|2023-03-30|15/12/2022|||||2018-04-12|15/12/2017|0.06||2020000000|
2023-02-19 11:10:57|10346|1012086|TW 1795||||||24|2023-03-14|15/12/2022||1.17||2972000000|2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000
2023-02-19 11:10:59|10347|102268|PS MWC||||||28|2023-05-11|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 11:11:03|10348|18053|NS BRIG||||||27|2023-05-17|15/03/2023||2.8||9490000000|2023-02-09|15/12/2022|2.5|5|8200000000|8200000000
2023-02-19 11:11:08|10349|945731|BK PLANB||||||27|2023-05-16|15/03/2023||0.02||1209000000|2023-02-24|15/12/2022||0.051||1890000000
2023-02-19 11:11:10|10350|1153712|KS 330590|946.36B|946360000000|3,880|183,998|-29.45%|14|2022-11-11|15/09/2022|36.03||28840000000||2022-09-15|15/06/2022|78.32||57480000000|
2023-02-19 11:11:14|10351|103244|TW 2338||||||24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022|2.92|0.85|2070000000|2030000000
2023-02-19 11:11:17|10352|18712|BVMF SIMH3||||||37|2023-05-15|15/03/2023|||||2023-03-20|15/12/2022||0.14||7080000000
2023-02-19 11:11:19|10353|943498|HK 1515|7.86B|7860000000|6.05|3,080,002|29.83%|6|2023-03-25|15/12/2022|||||2018-04-26|15/12/2017|0.08||1020000000|965000000
2023-02-19 11:11:21|10354|980619|BE NVA6||||||0||
2023-02-19 11:11:24|10355|1123044|HK 2019|1.99B|1990000000|0.68|52,457,808|-77.1%|0||
2023-02-19 11:11:27|10356|18282|NS PROR|76.28B|76280000000|4,595.50|12,074|-1.72%|26|2023-05-04|15/03/2023|||||2023-02-05|15/12/2022|46.3||3100000000|2980000000
2023-02-19 11:11:30|10357|950752|SZ 200771||||||8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2023-02-19 11:11:33|10358|1012995|TWO 8436|25.02B|25020000000|221.00|3,797|6.76%|27|2023-05-05|15/03/2023||1.97||1880000000|2023-03-21|15/12/2022||1.95||2030000000
2023-02-19 11:11:36|10359|1114113|TW 6592|62.43B|62430000000|110.00|372,550|-6.38%|22|2023-05-31|15/03/2023||2.03||6150000000|2023-03-01|15/12/2022||1.89||6230000000
2023-02-19 11:11:39|10360|950281|KL HEIN||||||29|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 11:11:42|10361|18109|NS EIDP||||||27|2023-05-17|15/03/2023|||||2023-02-14|15/12/2022|0.89||7270000000|7720000000
2023-02-19 11:11:45|10362|953666|KL SKPR||||||26|2023-02-28|15/12/2022|||||2022-12-05|15/09/2022|0.0298|0.03|736460000|736500000
2023-02-19 11:11:48|10363|1159098|BK SUPEREIFu||||||13|2022-11-14|15/09/2022|0.18||170200000||2022-08-09|15/06/2022|0.09||216400000|
2023-02-19 11:11:51|10364|100088|HK 1117|9.02B|9020000000|1.140|6,417,579|-21.92%|17|2023-03-27|15/12/2022||||6275000000|2022-11-30|15/09/2022||||
2023-02-19 11:11:53|10365|990789|HK 1589|14.85B|14850000000|4.32|46,931|-0.23%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2023-02-19 11:11:56|10366|1052357|BK TOA|65.44B|65440000000|32.25|1,780,498|7.5%|25|2023-05-11|15/03/2023||0.26|||2023-02-27|15/12/2022||0.2127||5294000000
2023-02-19 11:11:59|10367|950206|KL DOVT||||||24|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|0.0235||252200000|252200000
2023-02-19 11:12:03|10368|39886|NS MCEI||||||27|2023-04-28|15/03/2023||9.13||1480000000|2023-02-04|15/12/2022|7.6|7.8|1440000000|1480000000
2023-02-19 11:12:06|10369|1012640|TWO 5530|16.11B|16110000000|38.55|340|-13.18%|26|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 11:12:09|10370|103265|TW 2367|12.48B|12480000000|18.80|6,579,378|-0.79%|24|2023-03-28|15/12/2022||0.82||5477000000|2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000
2023-02-19 11:12:12|10371|37846|WA JSW|6.55B|6550000000|55.90|614,946|25.56%|38|2023-03-21|15/12/2022||||4250000000|2022-11-28|15/09/2022|18.19||5150000000|5150000000
2023-02-19 11:12:15|10372|1166725|BVMF GMAT3||||||15|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||6010000000
2023-02-19 11:12:17|10373|30642|BVMF STBP3||||||27|2023-05-10|15/03/2023||0.115||528300000|2023-03-21|15/12/2022||0.1||457320000
2023-02-19 11:12:21|10374|103470|TW 3010||||||27|2023-05-31|15/03/2023||2.72||17430000000|2023-03-30|15/12/2022||2.67||18400000000
2023-02-19 11:12:24|10375|50164|JO SNTJ|32.26B|32260000000|28,603|36,897|6.89%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2023-02-19 11:12:27|10376|103017|TW 1313|20.07B|20070000000|15.20|2,082,722|-29.79%|27|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 11:12:30|10377|18046|NS BRLC|68.66B|68660000000|891.55|126,114|-20.74%|27|2023-05-26|15/03/2023||22.5||23810000000|2023-02-04|15/12/2022|-6.5|-6.5|20160000000|20160000000
2023-02-19 11:12:33|10378|41636|KL BATO||||||34|2023-05-25|15/03/2023||0.2154||530380000|2023-02-08|15/12/2022|0.216|0.3114|771000000|770870000
2023-02-19 11:12:36|10379|18206|NS IIFL|173.05B|173050000000|455.10|771,601|42.53%|27|2023-05-04|15/03/2023|||||2023-01-30|15/12/2022|9.9||13350000000|
2023-02-19 11:12:39|10380|946781|NS ALKY||||||26|2023-05-18|15/03/2023||||5110000000|2023-02-09|15/12/2022|8.9|10.7|3890000000|4160000000
2023-02-19 11:12:41|10381|1112810|HK 1119||||||1|2021-08-20|15/06/2021|||||
2023-02-19 11:12:44|10382|1155902|NASDAQ EH|672.91M|672910000|11.82|2,315,755|-19.21%|10|2023-06-01|15/03/2023||-0.69||17870000|2023-03-28|15/12/2022||-0.54||24510000
2023-02-19 11:12:46|10383|1153002|BVMF VIVA3|5.27B|5270000000|22.59|1,172,965|-13.92%|16|2023-05-12|15/03/2023||0.179||395690000|2023-03-16|15/12/2022||0.6692||658260000
2023-02-19 11:12:49|10384|37900|WA NEUP||||||30|2023-05-18|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 11:12:52|10385|8578|HK 2038||||||25|2023-03-10|15/12/2022||0.00||4572000000|2022-11-30|15/09/2022||||
2023-02-19 11:12:56|10386|18246|NS JUBA||||||39|2023-05-25|15/03/2023||||17500000000|2023-02-03|15/12/2022|4.8|4.8|15530000000|15050000000
2023-02-19 11:12:59|10387|103648|TW 5469|17.91B|17910000000|34.50|822,818|-22.3%|27|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||1.00||11182000000
2023-02-19 11:13:03|10388|43898|KS 020560||||||39|2023-05-15|15/03/2023||-327.00|||2023-02-20|15/12/2022||692.00||1812000000000
2023-02-19 11:13:06|10389|1137427|KQ 293780|228.34B|228340000000|10,000|193,252|-59.43%|18|2022-11-14|15/09/2022|-206.89||14840000||2022-08-12|15/06/2022|-151.9||15630000|
2023-02-19 11:13:09|10390|18353|NS REXP|224.37B|224370000000|759.90|455,997|-6.36%|26|2023-02-14|15/12/2022|14.28||944740000000||2022-11-15|15/09/2022|12.63||802700000000|
2023-02-19 11:13:13|10391|13799|WA ENAE|3.46B|3460000000|6.58|840,029|-12.38%|38|2023-03-22|15/12/2022||||7220000000|2022-11-23|15/09/2022|0.09||8020000000|8090000000
2023-02-19 11:13:16|10392|103649|TW 5471|9.18B|9180000000|54.80|1,016,567|-35.53%|36|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||1.43||1226000000
2023-02-19 11:13:18|10393|41377|JO SNHJ||||||20|2023-02-24|15/12/2022|||||2022-12-15|15/09/2022||||
2023-02-19 11:13:22|10394|103751|TW 8163||||||27|2023-05-10|15/03/2023||0.7||6730000000|2023-03-01|15/12/2022||0.805||7180000000
2023-02-19 11:13:25|10395|41447|SN ENTEL|944.41B|944410000000|3,144.20|252,913.81|3.09%|37|2023-05-08|15/03/2023||93.24||688660000000|2023-02-20|15/12/2022|175.6|74.83|662000000000|662000000000
2023-02-19 11:13:28|10396|18106|NS EDEL|58.29B|58290000000|64.90|2,492,782|2.45%|27|2023-05-17|15/03/2023|||||2023-01-31|15/12/2022|1.13|0.90|21180000000|
2023-02-19 11:13:31|10397|103591|TW 3705|11.41B|11410000000|42.75|3,045,338|-0.35%|25|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 11:13:34|10398|950031|NS AVNT|52.79B|52790000000|387.45|279,956|-28.67%|26|2023-05-12|15/03/2023||6||14340000000|2023-02-11|15/12/2022|4.4|4.4|11030000000|11200000000
2023-02-19 11:13:38|10399|103139|TW 1718||||||25|2023-05-08|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 11:13:40|10400|102054|WA LVCP||||||26|2023-02-23|15/12/2022||||87000000|2022-11-22|15/09/2022|1.54||74500000|74500000
2023-02-19 11:13:44|10401|1088207|JK TCPI|42.88T|42880000000000|8,575|15,748,249|-19.86%|21|2022-11-01|15/09/2022|3.46||421500000000||2022-08-29|15/06/2022|4.19||447900000000|
2023-02-19 11:13:47|10402|18596|BVMF ALSO3|4.8B|4800000000|17.98|2,824,680|-19.81%|36|2023-05-11|15/03/2023||0.246||515490000|2023-03-23|15/12/2022||0.3761||509810000
2023-02-19 11:13:50|10403|1055134|BVMF SAPR11|26.08B|26080000000|17.38|1,195,328|-12.44%|25|2023-05-11|15/03/2023||1.02||1500000000|2023-02-16|15/12/2022|1.03|0.8158|1480000000|1460000000
2023-02-19 11:13:54|10404|103369|TW 2520|15.57B|15570000000|28.80|724,490|-23.2%|29|2023-05-31|15/03/2023||0.69||3640000000|2023-03-30|15/12/2022||0.72||4600000000
2023-02-19 11:13:57|10405|103704|TW 6214||||||25|2023-03-31|15/12/2022|||||2022-11-01|15/09/2022|1.26||8550000000|
2023-02-19 11:13:59|10406|1115822|HK 0059||||||0||
2023-02-19 11:14:03|10407|102432|BK BLAND||||||24|2023-02-20|15/12/2022|0.01||1170000000||2022-11-14|15/09/2022|-0||914100000|
2023-02-19 11:14:06|10408|41673|KL SWAY|7.87B|7870000000|1.600|2,509,583|-4.76%|26|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|0.028|0.0281|1270000000|1270000000
2023-02-19 11:14:09|10409|103353|TW 2489||||||26|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022|1.29||3880000000|
2023-02-19 11:14:12|10410|1017276|AT ADMr|451.98M|451980000|1.950|490,255|-21.53%|22|2023-03-28|15/12/2022|||||2022-12-12|15/09/2022||||
2023-02-19 11:14:15|10411|103327|TW 2456||||||24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2023-02-19 11:14:19|10412|43355|KS 025860|440.65B|440650000000|9,290|168,662|-1.69%|34|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 11:14:23|10413|103084|TW 1513||||||27|2023-05-11|15/03/2023||1.36||5140000000|2023-03-29|15/12/2022||1.43||5200000000
2023-02-19 11:14:26|10414|13198|QE MERS||||||31|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||||793000000
2023-02-19 11:14:29|10415|1118184|HK 1896|10.15B|10150000000|8.91|6,452,834|-3.68%|4|2023-03-22|15/12/2022||||1687000000|2022-08-21|15/06/2022||||1407000000
2023-02-19 11:14:32|10416|11304|KSE NREK|173.18B|173180000000|93|6,141,732|-50.29%|28|2023-05-15|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 11:14:35|10417|103391|TW 2607|29.61B|29610000000|27.30|5,075,797|-18.14%|25|2023-05-04|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 11:14:39|10418|1012575|TW 5306||||||27|2023-05-31|15/03/2023||3.41||1700000000|2023-03-01|15/12/2022||3.4||1740000000
2023-02-19 11:14:42|10419|41472|SN PARAUCO|943.85B|943850000000|1,042.10|1,620,197.13|23.62%|33|2023-05-11|15/03/2023||19.06||65040000000|2023-01-26|15/12/2022|45.82|45.82|72750000000|69490000000
2023-02-19 11:14:45|10420|43369|KS 001440||||||38|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 11:14:46|10421|980663|BE NYVKt||||||0||
2023-02-19 11:14:49|10422|987132|HK 2768|1.37B|1370000000|0.20|169,817,191|-92.31%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2023-02-19 11:14:51|10423|1153251|HK 6855||||||0||
2023-02-19 11:14:54|10424|946746|NS MAHN|148.51B|148510000000|391.20|1,058,030|95.16%|30|2023-04-21|15/03/2023|||||2023-02-21|15/12/2022||||27320000000
2023-02-19 11:14:58|10425|102518|BK GFPT|15.17B|15170000000|12.10|4,535,311|-3.97%|27|2023-05-11|15/03/2023|||||2023-02-21|15/12/2022||0.36||4230000000
2023-02-19 11:15:01|10426|994404|HK 1357|9.24B|9240000000|2.070|71,875,656|43.75%|14|2023-03-28|15/12/2022|||||2022-08-22|15/06/2022||||
2023-02-19 11:15:04|10427|102398|BK AEONTS||||||26|2023-05-02|15/02/2023|||||2023-01-11|15/11/2022|4.42|4.42|5340000000|4636000000
2023-02-19 11:15:07|10428|18058|NS CNFH||||||27|2023-04-28|15/03/2023||||2620000000|2023-01-19|15/12/2022|11.4|11.4|2570000000|2570000000
2023-02-19 11:15:12|10429|979236|KS 034830||||||27|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||59000000000
2023-02-19 11:15:15|10430|1166735|MCX FLOT||||||4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2023-02-19 11:15:18|10431|1160905|JO NY1J||||||0||
2023-02-19 11:15:22|10432|102388|PS CNPF||||||27|2023-05-11|15/03/2023|||||2023-04-05|15/12/2022||0.3748||16960000000
2023-02-19 11:15:24|10433|980607|BE JASt|536.64M|536640000|0.0625|-|-39.5%|0||
2023-02-19 11:15:28|10434|103460|TW 2913|17.14B|17140000000|21.70|1,101,409|0%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.05||108100000|
2023-02-19 11:15:30|10435|1174284|JO TGAJ|29.65B|29650000000|20,487.00|691,502|75.99%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2023-02-19 11:15:34|10436|1056020|KL SIPR|3.2B|3200000000|0.470|1,852,081|-24.19%|24|2023-02-23|15/12/2022|||||2022-11-29|15/09/2022|0.009|0.01|689300000|689530000
2023-02-19 11:15:40|10437|102593|BK MAJOR|16.45B|16450000000|18.00|3,576,506|-13.46%|27|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||0.14||1880000000
2023-02-19 11:15:44|10438|980083|KQ 215200||||||25|2023-05-10|15/03/2023||||242000000000|2023-04-03|15/12/2022||||196350000000
2023-02-19 11:15:47|10439|103582|TW 3673||||||36|2023-05-04|15/03/2023||0.4||22790000000|2023-02-23|15/12/2022||1.11||22400000000
2023-02-19 11:15:49|10440|980662|BE NYVJt|418.1M|418100000|0.0495|50,000|38.66%|0||
2023-02-19 11:15:52|10441|980717|BE TASCt|792.87M|792870000|0.5000|1,000|-0.99%|0||
2023-02-19 11:15:56|10442|1012200|TWO 3260|18.34B|18340000000|69.20|1,649|-30.1%|27|2023-05-31|15/03/2023||1.08||9110000000|2023-03-01|15/12/2022||1.31||8960000000
2023-02-19 11:15:59|10443|979825|KQ 100120||||||27|2023-05-15|15/03/2023||||58000000000|2023-03-01|15/12/2022||||63000000000
2023-02-19 11:16:02|10444|103622|TW 4935|7.37B|7370000000|57.40|127,787|-25.07%|26|2023-03-30|15/12/2022||3.75|||2022-11-30|15/09/2022|3.82|4.30|3180000000|
2023-02-19 11:16:05|10445|41681|KL BIMB||||||26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|0.068||584000000|
2023-02-19 11:16:09|10446|103238|TW 2328||||||25|2023-05-31|15/03/2023||0.43||5560000000|2023-03-01|15/12/2022||0.51||6170000000
2023-02-19 11:16:12|10447|1012605|TWO 5425|23.53B|23530000000|95.00|12,785|26.84%|27|2023-05-31|15/03/2023||1.45||3900000000|2023-03-01|15/12/2022||1.65||4180000000
2023-02-19 11:16:16|10448|49965|HK 0119|7.37B|7370000000|1.93|8,077,745|-13.45%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2023-02-19 11:16:20|10449|41610|KL SPOR||||||44|2023-02-21|15/12/2022|||||2023-02-20|15/10/2022||||
2023-02-19 11:16:22|10450|1156757|KL UWCB||||||17|2023-03-08|15/01/2023|||||2022-12-20|15/10/2022|0.027||92100000|
2023-02-19 11:16:25|10451|103217|TW 2206||||||24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|1.17||14540000000|
2023-02-19 11:16:29|10452|18144|NS GESC|84.16B|84160000000|589.50|327,995|85.96%|39|2023-05-05|15/03/2023|||||2023-01-31|15/12/2022|43.9|50.5|14210000000|12350000000
2023-02-19 11:16:32|10453|1165978|NS ROUT|81.53B|81530000000|1,329.80|289,743|-12.41%|11|2023-02-20|15/12/2022|13.22|12.53|9860000000|9640000000|2022-10-18|15/09/2022|11.8|9.22|8460000000|8180000000
2023-02-19 11:16:35|10454|49979|HK 0410|7.64B|7640000000|1.46|3,398,074|-16.09%|18|2023-03-24|15/12/2022|||||2022-03-24|15/12/2021|-0.11|||2055000000
2023-02-19 11:16:38|10455|49971|HK 0272|8.19B|8190000000|1.030|8,099,248|-13.45%|19|2023-03-22|15/12/2022|||||2022-08-22|15/06/2022||||
2023-02-19 11:16:41|10456|102992|TW 1215||||||25|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|1.28||7210000000|
2023-02-19 11:16:44|10457|43798|KS 009450|526.09B|526090000000|37,400|36,898|-20.43%|27|2023-05-15|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 11:16:47|10458|969072|HK 1282|698.37M|698370000|0.440|55,614,643|-88.42%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2023-02-19 11:16:50|10459|49977|HK 0363||||||27|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 11:16:53|10460|979222|KQ 033290||||||26|2023-05-15|15/03/2023|||||2023-02-16|15/12/2022||||158000000000
2023-02-19 11:16:57|10461|44104|KS 170900|543.47B|543470000000|62,900|7,575|-2.05%|36|2023-05-15|15/03/2023||1292||163000000000|2023-02-13|15/12/2022||388.00|163800000000|162190000000
2023-02-19 11:17:00|10462|12875|EGX HRHO||||||39|2023-05-15|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 11:17:04|10463|100080|HK 1070||||||37|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 11:17:08|10464|50122|JO ARLJ|6.11B|6110000000|15,794|118,867|-11.27%|26|2023-05-15|15/03/2023||5||10051000000|2023-01-25|15/12/2022||||
2023-02-19 11:17:11|10465|958363|KS 214320|883B|883000000000|43,500|15,585|-14.87%|27|2023-05-17|15/03/2023||813.00||360200000000|2023-02-20|15/12/2022||1296||435940000000
2023-02-19 11:17:14|10466|1114561|HK 1860|6.22B|6220000000|4.08|1,204,241|-33.66%|9|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 11:17:21|10467|18204|NS ICMN|61.42B|61420000000|198.20|3,141,756|-6.71%|39|2023-05-29|15/03/2023||||14060000000|2023-02-03|15/12/2022|-3.35|-3.5|12200000000|12320000000
2023-02-19 11:17:25|10468|990234|HK 0357||||||14|2023-03-27|15/12/2022||0.10||883180000|2022-11-30|15/09/2022||||
2023-02-19 11:17:28|10469|1053087|NYSE LOMA||||||24|2023-05-10|15/03/2023||0.215||233070000|2023-03-09|15/12/2022||0.1512||203550000
2023-02-19 11:17:32|10470|18392|NS SOBH|55.69B|55690000000|587.20|161,461|-22.52%|39|2023-05-19|15/03/2023||20.54||7970000000|2023-02-07|15/12/2022|3.4|3.4|8680000000|8680000000
2023-02-19 11:17:34|10471|1064345|NS ATRD|113.39B|113390000000|227.00|260,832|19.57%|23|2023-05-31|15/03/2023||5.17||33830000000|2023-02-20|15/12/2022|2.8|3.02|31920000000|31990000000
2023-02-19 11:17:37|10472|1128957|BVMF SBFG3||||||21|2023-05-08|15/03/2023||0.3||1540000000|2023-03-02|15/12/2022||0.61||1950000000
2023-02-19 11:17:40|10473|955768|KS 094800|387.12B|387120000000|4,170|33,615|-9.74%|0||
2023-02-19 11:17:45|10474|103283|TW 2392||||||27|2023-05-11|15/03/2023||0.09||24179000000|2023-03-24|15/12/2022||1.41||28296000000
2023-02-19 11:17:48|10475|13205|QE GWCS|2.04B|2040000000|3.480|284,603|-27.38%|27|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022|0.11|0.1147|409200000|438230000
2023-02-19 11:17:52|10476|992665|TW 6443||||||27|2023-05-31|15/03/2023||0.2567||2440000000|2023-03-01|15/12/2022||0.2425||2750000000
2023-02-19 11:17:54|10477|943505|HK 1666||||||18|2023-04-26|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 11:17:58|10478|100271|NS NBCC||||||26|2023-02-14|15/12/2022|0.38||15870000000|19750000000|2022-11-14|15/09/2022|0.4||15570000000|15570000000
2023-02-19 11:18:01|10479|39872|NS INRL|30.29B|30290000000|56.100|7,845,194|-53.71%|39|2023-04-26|15/03/2023|||||2023-02-10|15/12/2022|||2020000000|2020000000
2023-02-19 11:18:05|10480|1056455|NASDAQ ICLK|38.54M|38540000|3.73|38,499|-87.14%|22|2023-03-28|15/12/2022||-0.155||39530000|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000
2023-02-19 11:18:08|10481|943532|HK 3836|1.7B|1700000000|1.10|1,495,416|-71.94%|14|2023-03-31|15/12/2022||0.44||11011000000|2022-11-30|15/09/2022||||
2023-02-19 11:18:12|10482|1073767|NS GMMP||||||25|2023-02-02|15/12/2022|11.8||7920000000||2022-11-03|15/09/2022|14.8||7800000000|7800000000
2023-02-19 11:18:16|10483|18727|BVMF MDIA3||||||39|2023-05-12|15/03/2023||0.635||2273000000|2023-03-17|15/12/2022||0.645||2730000000
2023-02-19 11:18:21|10484|103683|TW 6153|13.39B|13390000000|24.25|4,555,712|-1.82%|27|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-19 11:18:24|10485|1012973|TWO 8358|17.05B|17050000000|66.00|8,482|-6.78%|25|2023-05-31|15/03/2023||0.52||1310000000|2023-03-01|15/12/2022||0.52||1260000000
2023-02-19 11:18:27|10486|103011|TW 1305|16.93B|16930000000|27.70|5,046,976|-21.19%|27|2023-05-04|15/03/2023||0.2551||3650000000|2023-03-03|15/12/2022||-0.236||3470000000
2023-02-19 11:18:30|10487|1012878|TWO 6589||||||27|2023-05-31|15/03/2023||0.87||936330000|2023-03-01|15/12/2022||0.2767||594000000
2023-02-19 11:18:33|10488|103658|TW 5534|21.72B|21720000000|74.90|185,043|-1.45%|30|2023-05-11|15/03/2023||3.65||3970000000|2023-03-28|15/12/2022||2.18||2130000000
2023-02-19 11:18:36|10489|103727|TW 6412||||||27|2023-05-31|15/03/2023||1.75||9210000000|2023-03-27|15/12/2022||1.9||9540000000
2023-02-19 11:18:39|10490|1012650|TWO 5820|44.84B|44840000000|11.70|6,711|-5.65%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||2770000000|
2023-02-19 11:18:42|10491|103015|TW 1310||||||26|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 11:18:45|10492|943574|HK 3613||||||27|2023-04-27|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-19 11:18:49|10493|50212|JO IPFJ||||||15|2023-05-16|15/03/2023|||||2022-11-16|15/09/2022|0.93||791500000|
2023-02-19 11:18:52|10494|946370|HK 1381||||||14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2023-02-19 11:18:55|10495|950127|KL BERA|2.48B|2480000000|2.150|2,371,209|22.51%|26|2023-03-14|15/01/2023|||||2022-12-08|15/10/2022|0.0567|0.0564|782950000|783000000
2023-02-19 11:18:58|10496|41396|JO MSMJ|13.4B|13400000000|6,188|1,660,476|19%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2023-02-19 11:19:01|10497|50048|HK 0861|6.36B|6360000000|3.80|2,006,920|-15.18%|34|2023-04-24|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 11:19:04|10498|979901|KQ 121800|243.36B|243360000000|4,010|1,530,683|-75.4%|23|2022-11-14|15/09/2022|-118.55||6970000000||2022-08-26|15/06/2022|-1792.99||6580000000|
2023-02-19 11:19:07|10499|1031125|HK 6069|6.28B|6280000000|6.27|1,394,112|-15.27%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2023-02-19 11:19:11|10500|979322|KQ 039840|348.53B|348530000000|24,000|73,501|-25.81%|27|2023-05-10|15/03/2023||538.00||49000000000|2023-03-01|15/12/2022||733.00||60000000000
2023-02-19 12:28:21|10501|41608|KL MBSS||||||26|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.01||661100000|
2023-02-19 12:28:24|10502|102180|PS COSCO||||||25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:28:28|10503|41402|SN AGUASA||||||30|2023-05-25|15/03/2023||6.12|||2023-03-23|15/12/2022||4.15||157550000000
2023-02-19 12:28:33|10504|102472|BK CKP|35.12B|35120000000|4.32|13,028,429|-16.92%|27|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||0.03||2889000000
2023-02-19 12:28:36|10505|1013385|IS MAVI|9.49B|9490000000|96.30|1,401,115|197.31%|24|2023-03-14|15/01/2023|||||2022-12-12|15/10/2022|4.51|2.07|3200000000|1132000000
2023-02-19 12:28:39|10506|992988|HK 3306||||||6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2023-02-19 12:28:43|10507|41612|KL DRBM||||||32|2023-03-02|15/12/2022||13.00||14629000000|2023-02-22|15/12/2023||||
2023-02-19 12:28:46|10508|1156660|QE BLDN||||||12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2023-02-19 12:28:48|10509|1129402|HK 1873||||||0||
2023-02-19 12:28:50|10510|1089331|HK 1765|5.62B|5620000000|0.700|141,142,551|-22.22%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2023-02-19 12:28:53|10511|104150|PSX EGCH|173.77B|173770000000|300.98|1,052,830|8.85%|26|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022|15.45||87690000000|
2023-02-19 12:28:57|10512|100044|HK 0697|12.23B|12230000000|1.670|4,289,867|22.79%|27|2023-05-08|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 12:28:59|10513|100022|HK 0308||||||15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2023-02-19 12:29:02|10514|102234|PS FGEN||||||24|2023-05-10|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-19 12:29:05|10515|103367|TW 2515||||||24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.07||4070000000|
2023-02-19 12:29:08|10516|50100|JO WBOJ||||||19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2023-02-19 12:29:11|10517|990901|HK 2362||||||5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2023-02-19 12:29:15|10518|1153343|HK 0302|5.18B|5180000000|2.100|15,867,347|-31.15%|0||
2023-02-19 12:29:17|10519|102738|BK SGP|16.9B|16900000000|10.00|447,154|-29.08%|25|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 12:29:21|10520|103374|TW 2534|11.07B|11070000000|23.35|1,162,465|-4.69%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.52||993200000|
2023-02-19 12:29:23|10521|979723|KQ 086390|271.65B|271650000000|12,920|151,019|-52.41%|27|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||36900000000
2023-02-19 12:29:27|10522|1013402|NS ERIS||||||25|2023-05-31|15/03/2023||||4380000000|2023-02-20|15/12/2022|7.49|7.52|4230000000|4230000000
2023-02-19 12:29:30|10523|18623|BVMF BRSR6|4.32B|4320000000|10.15|1,540,122|1.19%|39|2023-05-15|15/03/2023||0.6145||1940000000|2023-02-15|15/12/2022|0.61|0.5375|1840000000|1750000000
2023-02-19 12:29:34|10524|950510|KL TAKA|2.85B|2850000000|3.41|314,057|-8.09%|27|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:29:37|10525|18155|NS GRPH||||||27|2023-05-19|15/03/2023|||||2023-02-08|15/12/2022|2.7||7010000000|7010000000
2023-02-19 12:29:41|10526|39900|NS RAID||||||26|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||-0.54||
2023-02-19 12:29:43|10527|1167986|KS 009900||||||12|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||415500000000
2023-02-19 12:29:47|10528|44010|KS 082640||||||34|2023-05-18|15/03/2023||||1548000000000|2023-02-20|15/12/2022||287.00||2224000000000
2023-02-19 12:29:50|10529|103554|TW 3532||||||25|2023-05-31|15/03/2023||2.87||4160000000|2023-03-01|15/12/2022||3.4||4460000000
2023-02-19 12:29:53|10530|103740|TW 8070|22.02B|22020000000|32.35|456,206|-14.76%|26|2023-03-24|15/12/2022||0.59||5800000000|2022-11-30|15/09/2022|1.17|1.25|5510000000|5890000000
2023-02-19 12:29:56|10531|1012345|TWO 4105|19.3B|19300000000|78.20|3,074|13.33%|27|2023-05-12|15/03/2023||1.01||1120000000|2023-03-17|15/12/2022||1.28||1570000000
2023-02-19 12:29:59|10532|1012169|TWO 3152|16.29B|16290000000|230.00|145|-23.08%|27|2023-05-31|15/03/2023||1.53||432000000|2023-03-01|15/12/2022||1.12||363000000
2023-02-19 12:30:03|10533|102314|PS SCC||||||28|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:30:07|10534|18766|BVMF RAPT4|2.6B|2600000000|7.92|2,519,842|-23.8%|39|2023-05-10|15/03/2023||0.39||2240000000|2023-02-28|15/12/2022||0.3227||2790000000
2023-02-19 12:30:10|10535|43661|KS 003530||||||23|2022-11-11|15/09/2022|-18.35||596300000000||2022-08-12|15/06/2022|-43.54||463500000000|
2023-02-19 12:30:13|10536|961692|JO SSSJ|6.6B|6600000000|1,388|329,598|-5.83%|13|2022-11-15|15/09/2022|1.15||513700000||2022-06-20|15/03/2022|1.37||479500000|
2023-02-19 12:30:19|10537|19483|IS KOZAL|4B|4000000000|26.48|9,806,394|376.51%|37|2023-05-12|15/03/2023|||||2023-03-02|15/12/2022||||1830000000
2023-02-19 12:30:22|10538|1010642|KS 267260|1.38T|1380000000000|38,650|229,557|98.71%|26|2023-05-15|15/03/2023||353.64||479000000000|2023-02-02|15/12/2022||897|677500000000|660970000000
2023-02-19 12:30:25|10539|18652|BVMF CSMG3||||||37|2023-05-15|15/03/2023||0.5462||1410000000|2023-03-28|15/12/2022||0.4529||1450000000
2023-02-19 12:30:32|10540|19386|IS EKGYO|28.04B|28040000000|7.390|516,236,579|228.77%|39|2023-05-02|15/03/2023|||||2023-02-27|15/12/2022||||1800000000
2023-02-19 12:30:37|10541|1164167|BVMF LJQQ3|689.23M|689230000|3.70|4,598,868|-57.71%|17|2023-05-01|15/03/2023|||||2023-03-09|15/12/2022||||597000000
2023-02-19 12:30:41|10542|50696|JO DRDJ||||||26|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-19 12:30:44|10543|1012926|TWO 8076||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.26||660700000|
2023-02-19 12:30:47|10544|40456|IS PGSUS||||||36|2023-05-10|15/03/2023|||||2023-03-06|15/12/2022||||11710000000
2023-02-19 12:30:51|10545|1090470|BO CRDE|149.09B|149090000000|951.15|6,826|34.19%|26|2023-05-31|15/03/2023||||6550000000|2023-02-20|15/12/2022|13.53|11.6|8650000000|5920000000
2023-02-19 12:30:54|10546|1159369|KS 344820||||||13|2023-05-15|15/03/2023||1697||339000000000|2023-03-16|15/12/2022||2172||334000000000
2023-02-19 12:30:58|10547|943699|BK EPG|24.92B|24920000000|8.90|3,353,392|-15.24%|27|2023-05-29|15/03/2023||0.12||2890000000|2023-02-20|15/12/2022|0.08|0.08|3020000000|3060000000
2023-02-19 12:31:00|10548|102671|BK PTG||||||27|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.115||47620000000
2023-02-19 12:31:05|10549|50039|HK 0658||||||23|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:31:09|10550|100069|HK 0906||||||16|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:31:12|10551|27134|BMV HERDEZ|15.18B|15180000000|45.260|122,249|35.92%|33|2023-04-27|15/03/2023||0.76|||2023-02-22|15/12/2022||1.01||8280000000
2023-02-19 12:31:15|10552|1072979|NASDAQ BTBT||||||21|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||-0.04||22800000
2023-02-19 12:31:18|10553|103219|TW 2208|19.43B|19430000000|21.50|4,302,573|-1.15%|26|2023-05-31|15/03/2023||-0.15||5050000000|2023-03-01|15/12/2022||-0.2||5720000000
2023-02-19 12:31:21|10554|103654|TW 5522|45.8B|45800000000|58.60|931,166|-6.39%|28|2023-05-09|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 12:31:24|10555|1012748|TWO 6244||||||27|2023-05-15|15/03/2023|||||2023-03-16|15/12/2022||0.4049||2000000000
2023-02-19 12:31:28|10556|103437|TW 2867||||||25|2023-04-19|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 12:31:30|10557|103021|TW 1319|26.05B|26050000000|44.60|5,851,516|34.34%|27|2023-05-10|15/03/2023||0.78||5620000000|2023-03-01|15/12/2022||0.812||5500000000
2023-02-19 12:31:34|10558|947157|NS AEGS||||||27|2023-05-30|15/03/2023||3.63||23730000000|2023-02-02|15/12/2022|3.6|3.9|20870000000|20870000000
2023-02-19 12:31:37|10559|18223|NS IRBI|174.38B|174380000000|288.75|4,334,057|12.75%|39|2023-05-30|15/03/2023||||17870000000|2023-02-13|15/12/2022|2.3||15140000000|15140000000
2023-02-19 12:31:40|10560|979333|KQ 041190||||||23|2022-11-14|15/09/2022|-1536.77||6090000000||2022-08-16|15/06/2022|-1754.36||5340000000|
2023-02-19 12:31:44|10561|18114|NS ENGI||||||27|2023-02-03|15/12/2022|0.9|0.9|8310000000|8310000000|2022-11-09|15/09/2022|1.5|1.5|7820000000|7820000000
2023-02-19 12:31:47|10562|941309|ADX AGTHIA||||||35|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||0.1||1060000000
2023-02-19 12:31:50|10563|41694|KL PDNI||||||28|2023-02-22|15/12/2022|||||2022-11-29|15/09/2022|0.074||379100000|379100000
2023-02-19 12:31:53|10564|103797|TW 9940||||||25|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 12:31:56|10565|1166358|BVMF BOAS3||||||17|2023-05-10|15/03/2023||0.1165|||2023-03-22|15/12/2022||0.1231||227000000
2023-02-19 12:31:59|10566|18165|NS GNFC|84.28B|84280000000|542.25|1,237,466|-1.09%|35|2023-02-07|15/12/2022|21.03||26730000000||2022-11-10|15/09/2022|15.35||25870000000|
2023-02-19 12:32:03|10567|102163|PS DNL|60.14B|60140000000|8.410|3,268,870|2.06%|27|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 12:32:06|10568|19482|IS KOZAA|18.36B|18360000000|47.240|28,564,940|112.6%|35|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.34||2010000000|2010000000
2023-02-19 12:32:10|10569|103646|TW 5388||||||27|2023-05-12|15/03/2023||1.88||16860000000|2023-03-22|15/12/2022||2.21||18520000000
2023-02-19 12:32:12|10570|100126|HK 2233||||||17|2023-03-27|15/12/2022||0.13||4013000000|2022-03-27|15/12/2021||0.17||4730000000
2023-02-19 12:32:15|10571|979824|KQ 100090|1.12T|1120000000000|21,000|326,962|23.53%|26|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||272.00||183000000000
2023-02-19 12:32:18|10572|1012368|TWO 4147|17.36B|17360000000|68.40|1,108|-3.8%|27|2023-05-31|15/03/2023||||477230000|2023-03-01|15/12/2022||-0.19||163000000
2023-02-19 12:32:22|10573|1012146|TWO 3081|11.76B|11760000000|128.50|3,441|-32.72%|27|2023-04-26|15/03/2023||0.5813||484910000|2023-02-27|15/12/2022|1.27|1.28|668500000|668930000
2023-02-19 12:32:25|10574|996059|BVMF MOVI3|2.55B|2550000000|7.04|4,039,865|-55.72%|26|2023-04-24|15/03/2023||0.11||2700000000|2023-03-06|15/12/2022||0.2837||2680000000
2023-02-19 12:32:30|10575|13209|QE MCGS||||||25|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:32:34|10576|100244|NS JUST||||||37|2023-05-17|15/03/2023||7.86||2510000000|2023-01-13|15/12/2022|8.9|7.53|2210000000|2220000000
2023-02-19 12:32:37|10577|103086|TW 1515|5.78B|5780000000|31.90|683,036|-28.79%|25|2023-05-04|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 12:32:41|10578|41640|KL YTLS|6.14B|6140000000|0.565|3,101,333|1.8%|33|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.0032||6490000000|
2023-02-19 12:32:47|10579|13694|MCX MSNG||||||33|2023-05-16|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-19 12:32:49|10580|1161014|HK 9996|7.65B|7650000000|11.28|2,205,887|-9.47%|0||
2023-02-19 12:32:52|10581|42628|AT EYDr||||||29|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:32:55|10582|103082|TW 1507||||||23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2023-02-19 12:32:58|10583|42672|AT SRSr||||||30|2023-04-18|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-19 12:33:01|10584|987128|HK 2006||||||11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2023-02-19 12:33:04|10585|103234|TW 2323||||||25|2023-04-07|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:33:07|10586|997897|KS 145720|1.12T|1120000000000|128,000|77,811|123%|26|2023-05-11|15/03/2023||1478||88770000000|2023-02-20|15/12/2022||2079|94400000000|96750000000
2023-02-19 12:33:11|10587|103590|TW 3704||||||27|2023-05-31|15/03/2023||1.19||8890000000|2023-03-01|15/12/2022||1.11||8510000000
2023-02-19 12:33:14|10588|50022|HK 3818|2.08B|2080000000|0.350|4,114,167|-46.97%|11|2023-06-22|15/12/2023|||||2021-06-23|15/12/2021||||
2023-02-19 12:33:17|10589|41407|SN AESANDES||||||16|2023-05-04|15/03/2023||0.0017|||2023-02-27|15/12/2022||0.0087||
2023-02-19 12:33:19|10590|50054|HK 1361||||||6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2023-02-19 12:33:22|10591|950528|KL UNSM||||||27|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 12:33:25|10592|1073430|WA TENP|949.51M|949510000|130.50|48,946|-39.58%|21|2023-03-20|15/12/2022||||136150000|2022-11-21|15/09/2022|2.61||132900000|136450000
2023-02-19 12:33:27|10593|1141275|HK 1931||||||0||
2023-02-19 12:33:30|10594|1052835|BMV TRAXIONA|18.84B|18840000000|39.650|490,690|9.8%|25|2023-04-25|15/03/2023||0.661||5500000000|2023-02-27|15/12/2022||0.404||4980000000
2023-02-19 12:33:34|10595|953717|TW 8341||||||27|2023-05-05|15/03/2023||1.87||930000000|2023-02-24|15/12/2022||1.83||931500000
2023-02-19 12:33:37|10596|18256|NS KARU|80.13B|80130000000|99.95|4,696,822|92.58%|29|2023-05-18|15/03/2023||||10270000000|2023-01-23|15/12/2022|3.61|3.47|12070000000|11870000000
2023-02-19 12:33:40|10597|18403|NS SRID||||||28|2023-01-24|15/12/2022|-8.86|4.2|8670000000|9740000000|2022-11-14|15/09/2022|0.5|0.00|8970000000|9990000000
2023-02-19 12:33:45|10598|985148|EGX CLHO|8.02B|8020000000|5.50|1,720,266|18.59%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|0.05||695000000|695000000
2023-02-19 12:33:47|10599|1096080|HK 1911||||||0||
2023-02-19 12:33:50|10600|943499|HK 1600|5.03B|5030000000|5.21|1,102,661|-46.34%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2023-02-19 12:33:54|10601|102505|BK ESSO|30.8B|30800000000|8.90|39,742,479|16.34%|28|2023-05-10|15/03/2023|||||2023-02-28|15/12/2022||0.18||
2023-02-19 12:33:57|10602|19583|IS TKFEN||||||39|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||9040000000
2023-02-19 12:34:00|10603|42644|AT HEPr||||||39|2023-05-17|15/03/2023||0.1356||4405000000|2023-02-23|15/12/2022||1.13||3630000000
2023-02-19 12:34:03|10604|1093999|KS 298000|374.98B|374980000000|141,800|28,430|-51.27%|21|2023-05-12|15/03/2023|||||2023-01-30|15/12/2022||19730|682000000000|758700000000
2023-02-19 12:34:07|10605|979768|KQ 092040||||||26|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:34:09|10606|1156019|HK 9909|3.84B|3840000000|5.86|3,911,611|-65.24%|0||
2023-02-19 12:34:12|10607|50507|BVMF ANIM3|1.47B|1470000000|3.75|5,067,622|-48.63%|27|2023-05-10|15/03/2023|||||2023-03-27|15/12/2022||-0.27||885250000
2023-02-19 12:34:16|10608|969094|HK 3813||||||6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2023-02-19 12:34:19|10609|13696|MCX NMTP|96.48B|96480000000|5.220|13,064,048|-15.4%|30|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-19 12:34:22|10610|943449|HK 0579|16.98B|16980000000|2.070|4,083,963|-11.16%|16|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 12:34:26|10611|100071|HK 0934||||||27|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:34:29|10612|980727|BE TTAt|379.07M|379070000|0.2060|14,802|-26.43%|0||
2023-02-19 12:34:32|10613|13218|QE QANC|3.24B|3240000000|4.960|248,507|-21.88%|32|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022|0.09||157100000|
2023-02-19 12:34:35|10614|12889|EGX TMGH|20.31B|20310000000|9.83|6,643,329|4.06%|38|2023-02-27|15/12/2022||||5176000000|2022-11-30|15/09/2022|0.43|0.43|6820000000|6820000000
2023-02-19 12:34:38|10615|1131567|HK 6055||||||9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2023-02-19 12:34:42|10616|37730|WA ATTP||||||39|2023-05-11|15/03/2023|||||2023-04-27|15/12/2022||||4700000000
2023-02-19 12:34:44|10617|1162598|HK 9997||||||0||
2023-02-19 12:34:47|10618|992657|TW 3413||||||27|2023-05-10|15/03/2023||5.13||3720000000|2023-02-24|15/12/2022||7.3||4240000000
2023-02-19 12:34:50|10619|1062839|IS MPARK|16.6B|16600000000|80.00|722,291|151.41%|26|2023-05-10|15/03/2023|||||2023-03-07|15/12/2022||||2870000000
2023-02-19 12:34:53|10620|999097|HK 0581||||||14|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:34:56|10621|18033|NS BASF|102.39B|102390000000|2,365.55|19,723|-14.04%|27|2023-05-02|15/03/2023|||||2023-01-31|15/12/2022|2.5|28.80|28950000000|30307000000
2023-02-19 12:34:59|10622|43922|KS 026890||||||25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:35:02|10623|100051|HK 0743|5.8B|5800000000|3.70|546,707|-29.52%|21|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 12:35:05|10624|103155|TW 1736||||||27|2023-05-31|15/03/2023||0.655||8440000000|2023-03-01|15/12/2022||1.36||11570000000
2023-02-19 12:35:09|10625|947275|NS BAMN||||||32|2023-05-11|15/03/2023|||||2023-02-06|15/12/2022|19.31|25.9|5860000000|5860000000
2023-02-19 12:35:12|10626|19509|IS MGROS|24.41B|24410000000|134.90|3,269,405|232.76%|39|2023-05-08|15/03/2023||2.84||24790000000|2023-03-08|15/12/2022||2.91||23390000000
2023-02-19 12:35:16|10627|1008732|HK 2001||||||4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2023-02-19 12:35:18|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||||
2023-02-19 12:35:21|10629|18741|BVMF MYPK3|1.71B|1710000000|11.24|1,609,937|-17.17%|39|2023-05-11|15/03/2023||0.38||3810000000|2023-03-09|15/12/2022||0.4065||4110000000
2023-02-19 12:35:26|10630|12888|EGX SWDY||||||38|2023-03-01|15/12/2022||||24593000000|2022-11-15|15/09/2022|0.56||19130000000|19130000000
2023-02-19 12:35:29|10631|103255|TW 2355|11.92B|11920000000|29.95|726,861|-18.61%|27|2023-05-31|15/03/2023||0.2536||4480000000|2023-03-01|15/12/2022||0.3568||4720000000
2023-02-19 12:35:31|10632|1082079|HK 6100|6.31B|6310000000|12.14|4,164,452|-37.23%|12|2023-03-18|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-19 12:35:35|10633|103389|TW 2605|12.18B|12180000000|20.75|3,463,992|-25.89%|27|2023-05-09|15/03/2023||0.12||997500000|2023-03-30|15/12/2022||0.25||1150000000
2023-02-19 12:35:37|10634|1012379|TWO 4162||||||27|2023-05-31|15/03/2023||5.73||1110000000|2023-03-01|15/12/2022||0.96||252000000
2023-02-19 12:35:40|10635|1117969|HK 1890|6.34B|6340000000|3.21|4,824,710|31.56%|0||
2023-02-19 12:35:43|10636|950273|KL GNIC||||||27|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 12:35:47|10637|43462|KS 073240||||||39|2023-05-16|15/03/2023||48.00||916000000000|2023-02-20|15/12/2022||198.00||840000000000
2023-02-19 12:35:49|10638|1061667|KQ 166090||||||25|2023-05-12|15/03/2023||942.00||97800000000|2023-03-01|15/12/2022||||74880000000
2023-02-19 12:35:52|10639|979582|KQ 065660|172.34B|172340000000|23,000|67,402|-4.76%|23|2022-11-10|15/09/2022|-155.06||1550000000||2022-08-10|15/06/2022|-220.18||1780000000|
2023-02-19 12:35:55|10640|103360|TW 2501||||||27|2023-05-15|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 12:35:58|10641|103196|TW 2031|14.56B|14560000000|45.15|2,541,844|-23.34%|27|2023-05-31|15/03/2023||0.22||3810000000|2023-03-01|15/12/2022||0.52||4370000000
2023-02-19 12:36:01|10642|993203|NS PNBH||||||27|2023-05-31|15/03/2023||12.96||5680000000|2023-02-20|15/12/2022|15.94|15.9|17970000000|7510000000
2023-02-19 12:36:04|10643|18302|NS NCCL|57.64B|57640000000|91.80|7,338,990|40.15%|38|2023-02-08|15/12/2022|2.4|2.43|33130000000|33130000000|2022-11-08|15/09/2022|2.09|1.4|34050000000|27230000000
2023-02-19 12:36:07|10644|1166255|KQ 294090||||||12|2022-11-14|15/09/2022|-176.21||3480000000||2022-08-16|15/06/2022|-290.63||663800000|
2023-02-19 12:36:10|10645|1169011|BVMF INTB3|9.65B|9650000000|29.56|1,017,025|-5.77%|12|2023-05-02|15/03/2023||0.3777||1330000000|2023-02-27|15/12/2022||0.442||1230000000
2023-02-19 12:36:13|10646|17995|NS ALOK||||||27|2023-01-18|15/12/2022|-0.5||17060000000||2022-10-15|15/09/2022|-0.39||16990000000|
2023-02-19 12:36:16|10647|953529|LON LNTAq||||||21|2023-04-24|15/03/2023|||||2023-03-29|15/12/2022||||162060000000
2023-02-19 12:36:20|10648|41661|KL CAPI|2.89B|2890000000|0.695|9,050,219|4.51%|38|2023-03-27|15/12/2022||-0.0678||4640000000|2022-11-21|15/09/2022|-0.2107|-0.189|1960000000|1960000000
2023-02-19 12:36:23|10649|100272|NS VAIB||||||25|2023-01-23|15/12/2022|2.33|1.2|7240000000|7880000000|2022-10-27|15/09/2022|1.37||6460000000|
2023-02-19 12:36:26|10650|950325|KL IOIP||||||26|2023-02-24|15/12/2022|||||2022-11-23|15/09/2022|0.116||691500000|
2023-02-19 12:36:29|10651|990647|HK 1176||||||14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2023-02-19 12:36:32|10652|37811|WA GPW|1.55B|1550000000|36.90|56,049|-7.75%|39|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||89250000
2023-02-19 12:36:35|10653|43575|KS 001060||||||27|2023-05-15|15/03/2023||||181200000000|2023-03-01|15/12/2022||||182480000000
2023-02-19 12:36:38|10654|978765|NS THYO|25.17B|25170000000|475.50|228,227|-46.57%|27|2023-05-31|15/03/2023||4.24||1380000000|2023-03-01|15/12/2022|2.26|3.72|1280000000|1300000000
2023-02-19 12:36:41|10655|1056491|BVMF ZAMP3|1.39B|1390000000|5.05|967,220|-22.55%|25|2023-05-11|15/03/2023||-0.04||905260000|2023-03-02|15/12/2022||0.065||1080000000
2023-02-19 12:36:44|10656|102384|PS RRHI||||||28|2023-05-05|15/03/2023|||||2023-04-11|15/12/2022|0.9|1.11|51730000000|50870000000
2023-02-19 12:36:47|10657|39850|NS BACO|24.05B|24050000000|166.10|463,171|-3.93%|41|2023-04-13|15/03/2023||2.7||2440000000|2023-02-09|15/12/2022|2.3|2.3|2280000000|2270000000
2023-02-19 12:36:51|10658|19431|IS GUBRF|60.59B|60590000000|180.60|6,249,133|124.49%|35|2023-03-09|15/12/2022|||||2022-11-09|15/09/2022|1.07||6490000000|
2023-02-19 12:36:54|10659|18035|NS BEML||||||31|2023-02-10|15/12/2022|15.95|16|10370000000|11870000000|2022-11-09|15/09/2022|3.9|3.9|8050000000|8050000000
2023-02-19 12:36:57|10660|19370|IS DOHOL||||||38|2023-05-10|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-19 12:37:00|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||||
2023-02-19 12:37:02|10662|1166991|HK 9993|18.89B|18890000000|4.52|1,375,096|0.44%|0||
2023-02-19 12:37:06|10663|979452|KQ 052400||||||25|2023-05-12|15/03/2023|||||2023-04-03|15/12/2022||||
2023-02-19 12:37:08|10664|980648|BE NFSt|1.68B|1680000000|1.140|-|1.79%|0||
2023-02-19 12:37:11|10665|1052402|NYSE QD||||||24|2023-03-15|15/12/2022||0.7007||271140000|2022-11-21|15/09/2022|-2.64|0.8281|110160000|243960000
2023-02-19 12:37:14|10666|102222|PS DMC||||||28|2023-05-10|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-19 12:37:16|10667|979653|KQ 074600|676.92B|676920000000|25,100|183,961|-4.2%|27|2023-05-15|15/03/2023||774.90||211650000000|2023-04-03|15/12/2022||527.30||199130000000
2023-02-19 12:37:19|10668|1012843|TW 6541|15.4B|15400000000|39.30|1,379,234|-32.71%|25|2023-05-31|15/03/2023||-0.76||57000000|2023-03-01|15/12/2022||-0.92||3000000
2023-02-19 12:37:22|10669|1072173|KQ 042000|257.18B|257180000000|11,250|79,677|-46.43%|25|2023-05-16|15/03/2023|||||2023-04-03|15/12/2022||-26.77||85910000000
2023-02-19 12:37:26|10670|43387|KS 012630|334.41B|334410000000|6,100|69,968|-19.53%|37|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:37:29|10671|1095935|HK 2552|4.17B|4170000000|4.31|3,686,570|14.93%|4|2023-03-14|15/12/2022||0.054||525260000|2022-08-19|15/06/2022||-0.20||
2023-02-19 12:37:32|10672|50069|HK 2877||||||23|2023-03-30|15/12/2022||0.416|||2022-11-30|15/09/2022||||
2023-02-19 12:37:35|10673|29589|NYSE TGS||||||30|2023-05-11|15/03/2023||-0.15|||2023-03-07|15/12/2022||-0.17||
2023-02-19 12:37:37|10674|1167308|BVMF AERI3|942.22M|942220000|1.24|7,959,009|-78.17%|15|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|-0.05||655000000|655000000
2023-02-19 12:37:42|10675|962574|BVMF AESB3||||||28|2023-05-04|15/03/2023||0.14||652330000|2023-02-27|15/12/2022||0.1633||639660000
2023-02-19 12:37:44|10676|1161013|HK 9983|4.23B|4230000000|3.25|2,175,476|-32.99%|0||
2023-02-19 12:37:47|10677|19513|IS OYAKC|38.44B|38440000000|33.140|20,376,120|304.15%|36|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:37:50|10678|979379|KQ 045390||||||23|2022-11-14|15/09/2022|21.08||19520000000||2022-08-12|15/06/2022|29.96||26020000000|
2023-02-19 12:37:53|10679|979662|KQ 078130|285.86B|285860000000|2,230|921,381|-40.45%|23|2022-11-14|15/09/2022|-45||28000000000||2022-08-16|15/06/2022|-8.77||29070000000|
2023-02-19 12:37:56|10680|943443|HK 0468||||||6|2023-03-28|15/12/2022|||||2018-04-23|15/12/2017|0.13||1270000000|
2023-02-19 12:37:59|10681|18756|BVMF POMO4||||||36|2023-05-02|15/03/2023|||||2023-02-28|15/12/2022||||1690000000
2023-02-19 12:38:02|10682|979766|KQ 091700||||||28|2023-05-15|15/03/2023||290.02||368760000000|2023-03-01|15/12/2022||144.19||284430000000
2023-02-19 12:38:04|10683|1163131|HK 1477||||||0||
2023-02-19 12:38:06|10684|950210|KL DUFU||||||24|2023-02-28|15/12/2022|||||2022-11-01|15/09/2022|0.03||74720000|
2023-02-19 12:38:10|10685|979274|KQ 036930|601.54B|601540000000|12,270|437,094|-41.85%|27|2023-05-16|15/03/2023|||||2023-02-20|15/12/2022||||88600000000
2023-02-19 12:38:13|10686|980078|KQ 214450|766.15B|766150000000|75,700|50,972|-11.05%|27|2023-05-12|15/03/2023||1390||52700000000|2023-02-20|15/12/2022||1312||50480000000
2023-02-19 12:38:16|10687|100104|HK 1668|6.18B|6180000000|0.540|9,707,482|-21.74%|14|2022-11-28|15/09/2022|0.02||3260000000||2022-07-03|15/03/2022|0.01||4150000000|
2023-02-19 12:38:20|10688|40451|IS BERA|6.69B|6690000000|10.090|18,603,861|117.09%|23|2022-11-08|15/09/2022|1.75||2400000000||2022-08-18|15/06/2022|1.09||2120000000|
2023-02-19 12:38:23|10689|43394|KS 049770||||||37|2023-05-11|15/03/2023||||1025400000000|2023-02-14|15/12/2022|||1015250000000|1015250000000
2023-02-19 12:38:26|10690|979665|KQ 078160|270.43B|270430000000|16,060|74,684|-14.8%|25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||16100000000
2023-02-19 12:38:29|10691|979796|KQ 095610||||||28|2023-05-16|15/03/2023|||||2023-04-03|15/12/2022||2873||64700000000
2023-02-19 12:38:32|10692|986320|NS DIBL|30.41B|30410000000|208.00|320,982|-29.53%|28|2023-02-20|15/12/2022|7.54|2.2|23220000000|24530000000|2022-11-14|15/09/2022|2.2|-0.6|22620000000|23520000000
2023-02-19 12:38:35|10693|19436|IS HEKTS||||||25|2023-05-02|15/03/2023|||||2023-03-01|15/12/2022|0.07||1180000000|
2023-02-19 12:38:38|10694|101633|JK WIKA||||||27|2023-05-02|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 12:38:44|10695|37759|WA CIEP|2.67B|2670000000|50.70|69,554|21.73%|36|2023-03-22|15/12/2022||||1500000000|2022-11-17|15/09/2022|1.62||1410000000|1290000000
2023-02-19 12:38:48|10696|1062273|IS ENJSA||||||25|2023-03-01|15/12/2022||||26900000000|2022-11-30|15/09/2022|1.02||24330000000|22590000000
2023-02-19 12:38:50|10697|101631|JK WSKT||||||27|2023-06-21|15/03/2023||-62.16|||2023-02-20|15/12/2022||16.54||
2023-02-19 12:38:55|10698|947439|||||||33|2023-05-03|15/03/2023||||28820000000|2023-01-25|15/12/2022|9.55|9.46|27270000000|27210000000
2023-02-19 12:38:57|10699|946381|HK 0520||||||5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2023-02-19 12:39:00|10700|1006224|KQ 183300||||||27|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||1367||78000000000
2023-02-19 12:39:03|10701|1142501|KQ 319660||||||16|2023-05-10|15/03/2023||||115800000000|2023-04-03|15/12/2022||||107530000000
2023-02-19 12:39:06|10702|1142482|KQ 299660||||||18|2022-11-11|15/09/2022|-404.36||||2022-08-12|15/06/2022|-428.69|||
2023-02-19 12:39:09|10703|19433|IS HALKB|54.61B|54610000000|11.16|113,416,669|130.58%|38|2023-05-11|15/03/2023||0.41||14280000000|2023-02-20|15/12/2022|2.21|2.21|26930000000|27900000000
2023-02-19 12:39:13|10704|18178|NS HEGL||||||31|2023-02-14|15/12/2022|27.13||5300000000|6728000000|2022-11-11|15/09/2022|33.66||5980000000|5980000000
2023-02-19 12:39:16|10705|958368|KL SCOG||||||27|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 12:39:18|10706|992737|KQ 217270||||||25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:39:21|10707|990500|HK 0863|1.45B|1450000000|3.30|386,384|-64.32%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2023-02-19 12:39:24|10708|945149|DFM AMANT||||||24|2023-05-09|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 12:39:27|10709|979433|KQ 050890||||||25|2023-05-16|15/03/2023||||70200000000|2023-02-20|15/12/2022||||81200000000
2023-02-19 12:39:29|10710|1155950|HK 9928||||||11|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:39:33|10711|979110|KQ 018000|209.04B|209040000000|1,718|333,413|-28.27%|26|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:39:36|10712|103161|TW 1789|20.4B|20400000000|25.75|2,058,797|7.97%|35|2023-05-08|15/03/2023|||||2023-02-24|15/12/2022||0.08||780000000
2023-02-19 12:39:39|10713|103250|TW 2349||||||34|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:39:42|10714|104349|PSX UBL|126.68B|126680000000|102.80|547,328|-29.15%|27|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||5.93||38015000000
2023-02-19 12:39:45|10715|979343|KQ 041960||||||23|2022-11-14|15/09/2022|-15.37||8100000000||2022-08-12|15/06/2022|17.32||11570000000|
2023-02-19 12:39:48|10716|990208|HK 0305|3.03B|3030000000|0.930|2,421,298|-29.01%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2023-02-19 12:39:50|10717|41674|KL PREI||||||27|2023-04-27|15/03/2023|||||2023-01-31|15/12/2022|0.0709|0.071|145800000|145800000
2023-02-19 12:39:54|10718|943501|HK 1622|4.97B|4970000000|1.43|2,375,167|-38.36%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2023-02-19 12:39:57|10719|1089235|KQ 226950|300.1B|300100000000|22,000|63,297|-20.58%|23|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-479.36||4440000000|
2023-02-19 12:40:00|10720|1169005|NS INDG|52.56B|52560000000|1,078.05|46,531|-38.75%|12|2023-05-19|15/03/2023||||3290000000|2023-03-01|15/12/2022|5.5|5.9|2810000000|2870000000
2023-02-19 12:40:03|10721|13204|QE GISS||||||36|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022|0.01|0.0346|1000000000|950200000
2023-02-19 12:40:06|10722|959123|BMV NEMAKA||||||30|2023-04-25|15/03/2023||0.205|||2023-02-20|15/12/2022|-0.03|0.0378|22050000000|22410000000
2023-02-19 12:40:10|10723|19601|IS ULKER||||||39|2023-05-05|15/03/2023||0.54||7060000000|2023-03-08|15/12/2022||-0.27||8050000000
2023-02-19 12:40:13|10724|945158|NS PLMD|85.57B|85570000000|891.60|23,637|19.93%|27|2023-05-11|15/03/2023|||||2023-01-28|15/12/2022|5.2|5.2|2850000000|2850000000
2023-02-19 12:40:16|10725|946714|NS JCHA||||||27|2023-05-23|15/03/2023||6||6940000000|2023-01-25|15/12/2022|-9.6|-7.6|5180000000|5180000000
2023-02-19 12:40:19|10726|19528|IS OTKAR|22.58B|22580000000|944.00|197,110|138.74%|28|2023-04-28|15/03/2023|||||2023-02-20|15/12/2022|27.07||4480000000|3750000000
2023-02-19 12:40:21|10727|1162796|NASDAQ EBON|53.31M|53310000|8.490|124,234|-78.56%|1|2022-11-17|15/06/2022|-0.05||25060000||
2023-02-19 12:40:25|10728|102564|BK KSL|16.05B|16050000000|3.640|4,327,613|0%|26|2023-03-13|15/01/2023|||||2022-12-21|15/10/2022|0.01||3230000000|
2023-02-19 12:40:28|10729|18120|NS EPLI|49.33B|49330000000|155.00|670,259|-7.13%|27|2023-05-25|15/03/2023||||9800000000|2023-02-07|15/12/2022|2|2|9450000000|9450000000
2023-02-19 12:40:31|10730|1062260|KS 284740||||||23|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:40:35|10731|43968|KS 057050|612.45B|612450000000|52,800|14,472|-11.71%|33|2023-05-15|15/03/2023||||280000000000|2023-02-20|15/12/2022||1883||578800000000
2023-02-19 12:40:38|10732|43736|KS 006060|198.21B|198210000000|3,935|99,498|-26.03%|27|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:40:41|10733|18622|BVMF BRPR3|2.81B|2810000000|6.03|2,422,300|-18.64%|39|2023-05-04|15/03/2023||0.0752|||2023-02-07|15/12/2022|-0.15|0.0809|31600000|31600000
2023-02-19 12:40:44|10734|21090|NYSE SOL|283.29M|283290000|4.710|599,308|-15.29%|37|2023-06-15|15/03/2023||0.0267||26370000|2023-03-23|15/12/2022||0.0775||46590000
2023-02-19 12:40:47|10735|103052|TW 1444||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.22||3290000000|
2023-02-19 12:40:50|10736|1010624|HK 1257||||||13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2023-02-19 12:40:53|10737|1166246|HK 6988|3.02B|3020000000|1.28|34,935,733|-45.06%|10|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022|||1030000000|
2023-02-19 12:40:56|10738|41639|KL UMWS||||||38|2023-02-27|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022|0.086|0.086|4060000000|4060000000
2023-02-19 12:40:58|10739|1030904|KL LOTT||||||25|2023-05-01|15/03/2023|||||2023-01-31|15/12/2022|-0.1627||2070000000|2070000000
2023-02-19 12:41:01|10740|1166438|HK 6998||||||5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2023-02-19 12:41:04|10741|41672|KL BUAB|3.49B|3490000000|0.590|16,810,200|18%|33|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|0.025||653100000|
2023-02-19 12:41:07|10742|43758|KS 007460|449.55B|449550000000|1,850|4,437,352|-58.19%|25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:41:11|10743|41450|SN FORUS||||||30|2023-03-06|15/12/2022|||||2022-11-21|15/09/2022|17.31||68900000000|
2023-02-19 12:41:14|10744|996172|BVMF PARD3|2.62B|2620000000|20.81|438,685|3.69%|26|2023-05-10|15/03/2023||0.52||601930000|2023-03-14|15/12/2022||0.2785||504350000
2023-02-19 12:41:17|10745|100097|HK 1234||||||9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2023-02-19 12:41:20|10746|103454|TW 2905|14.21B|14210000000|16.65|348,650|-24.66%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.71||36550000000|
2023-02-19 12:41:23|10747|102349|PS VLL|25.02B|25020000000|1.960|6,251,885|-41.49%|27|2023-03-21|15/12/2022||0.0256||862420000|2022-11-11|15/09/2022|0.4704|0.4704|6620000000|6620000000
2023-02-19 12:41:26|10748|1061947|NYSE ZEPP||||||24|2023-05-23|15/03/2023||-0.7255||867840000|2023-03-16|15/12/2022||-0.2146||1190000000
2023-02-19 12:41:30|10749|103172|TW 1905||||||27|2023-05-12|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 12:41:32|10750|1167072|HK 2126||||||0||
2023-02-19 12:41:35|10751|13801|WA EUR|2.08B|2080000000|14.98|176,202|41.05%|39|2023-05-12|15/03/2023|||||2023-03-02|15/12/2022||||8010000000
2023-02-19 12:41:38|10752|50114|JO OCEJ|8.57B|8570000000|7,001|78,715|28.46%|17|2023-05-31|15/03/2023||248.00||4218000000|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000
2023-02-19 12:41:41|10753|993741|BMV DANHOS13||||||27|2023-04-20|15/03/2023||0.6643||1490000000|2023-02-16|15/12/2022|0.535|0.6685|1520000000|1540000000
2023-02-19 12:41:44|10754|990094|HK 0120|11.99B|11990000000|1.390|1,603,445|-4.14%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2023-02-19 12:41:46|10755|943437|HK 0337||||||6|2023-03-29|15/12/2022|||||2018-04-19|15/12/2017|0.39||9860000000|
2023-02-19 12:41:48|10756|942338|HK 0095|6.22B|6220000000|1.230|8,119,871|-13.38%|6|2023-03-30|15/12/2022|||||2018-04-20|15/12/2017|0.12||2370000000|
2023-02-19 12:41:51|10757|103222|TW 2231||||||27|2023-05-31|15/03/2023||1.17||1090000000|2023-03-30|15/12/2022||1.1||1120000000
2023-02-19 12:41:54|10758|104193|PSX HPWR||||||27|2023-05-02|15/03/2023||||23000000000|2023-02-22|15/12/2022||8.5||20500000000
2023-02-19 12:41:57|10759|103180|TW 2009|13.23B|13230000000|36.85|6,415,723|-14.6%|27|2023-05-08|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-19 12:41:59|10760|1087961|BO FINO||||||22|2023-05-31|15/03/2023||||5980000000|2023-03-01|15/12/2022|34.65|34.78|7600000000|8070000000
2023-02-19 12:42:03|10761|1094001|KS 298040||||||21|2023-05-12|15/03/2023||366.60||704600000000|2023-01-31|15/12/2022||2203|1197500000000|1227000000000
2023-02-19 12:42:06|10762|39840|BO SPJT||||||26|2023-02-24|15/12/2022||-8.27||24210000000|2022-11-14|15/09/2022|-14|-9.6|19530000000|21420000000
2023-02-19 12:42:09|10763|43431|KS 003240|620.28B|620280000000|755,000|635|-27.4%|34|2023-05-15|15/03/2023|||||2023-04-03|15/12/2022||||
2023-02-19 12:42:12|10764|1008701|KQ 265520||||||26|2023-05-16|15/03/2023||424.33||95000000000|2023-04-03|15/12/2022||858.82||160000000000
2023-02-19 12:42:16|10765|943463|HK 0818||||||14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2023-02-19 12:42:21|10766|1055339|SN SMU||||||25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|6.57||723000000000|
2023-02-19 12:42:24|10767|1163127|HK 6968||||||0||
2023-02-19 12:42:27|10768|50517|BVMF TUPY3|4.11B|4110000000|28.57|639,889|48.11%|32|2023-05-16|15/03/2023||0.78||2640000000|2023-03-28|15/12/2022||0.8242||2540000000
2023-02-19 12:42:30|10769|101605|JK TINS||||||26|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022|8.6||2702900000000|
2023-02-19 12:42:33|10770|104160|PSX FAUF||||||27|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022|7.54|5.14|32930000000|30960000000
2023-02-19 12:42:35|10771|1009367|BVMF TEND3|445.54M|445540000|4.57|3,724,126|-67.15%|25|2023-05-11|15/03/2023||-0.2757||652760000|2023-03-09|15/12/2022||-0.898||614720000
2023-02-19 12:42:38|10772|43938|KS 033180||||||25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:42:42|10773|18441|NS TVEB|57.35B|57350000000|33.45|7,642,895|-49.32%|27|2023-04-18|15/03/2023||0.8||14960000000|2023-01-17|15/12/2022|0.4|0.4|15070000000|15070000000
2023-02-19 12:42:44|10774|1084940|HK 1773|5.82B|5820000000|2.75|5,954,625|43.98%|0||
2023-02-19 12:42:47|10775|986127|NS ADEN|30.86B|30860000000|276.00|93,807|-7.1%|26|2023-02-20|15/12/2022|2.63||1420000000|1420000000|2022-11-14|15/09/2022|2||1390000000|1390000000
2023-02-19 12:42:50|10776|1169404|BVMF ESPA3||||||12|2023-05-15|15/03/2023||0.03||251220000|2023-03-27|15/12/2022||0.05||254470000
2023-02-19 12:42:53|10777|979287|KQ 036810||||||25|2023-05-16|15/03/2023|||||2023-02-20|15/12/2022||||68700000000
2023-02-19 12:42:56|10778|41438|SN ECL|507.7B|507700000000|482.10|878,375.36|-10.53%|32|2023-04-26|15/03/2023||0.01|||2023-02-01|15/12/2022|-0.0314|0.0059|521400000|497400000
2023-02-19 12:43:00|10779|18718|BVMF LEVE3||||||36|2023-05-10|15/03/2023|||||2023-03-13|15/12/2022||||1042000000
2023-02-19 12:43:03|10780|950198|KL ATAI||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.003|-0.003|220400000|220400000
2023-02-19 12:43:05|10781|1162593|NASDAQ GTH||||||8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2023-02-19 12:43:08|10782|103384|TW 2547|8.12B|8120000000|9.21|617,258|-15.89%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.03||1430000000|
2023-02-19 12:43:13|10783|41676|KL SAEN|718.73M|718730000|0.045|56,789,686|12.5%|26|2023-03-29|15/01/2023||||453100000|2022-12-08|15/10/2022|0.001||1280000000|1280000000
2023-02-19 12:43:16|10784|979957|KQ 138080||||||27|2023-05-16|15/03/2023|||||2023-02-20|15/12/2022||||19000000000
2023-02-19 12:43:18|10785|19526|IS NUHCM||||||25|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022|6.83||2410000000|
2023-02-19 12:43:22|10786|18763|BVMF ENAT3||||||39|2023-05-09|15/03/2023||0.57|||2023-03-01|15/12/2022||0.4361||683170000
2023-02-19 12:43:25|10787|1050111|NYSE BEST|57.3M|57300000|0.7302|213,243|-84.96%|24|2023-03-07|15/12/2022||-4.75||9950000000|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000
2023-02-19 12:43:28|10788|946388|HK 0698|1.27B|1270000000|0.131|13,705,180|-31.41%|28|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||4022000000
2023-02-19 12:43:31|10789|1073018|KS 018250||||||25|2023-05-15|15/03/2023||||155700000000|2023-02-03|15/12/2022||335.76|167100000000|160700000000
2023-02-19 12:43:34|10790|43373|KS 097230|333.49B|333490000000|4,025|73,799|-44.17%|38|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:43:37|10791|18589|BVMF ABCB4|4.07B|4070000000|18.37|837,660|15.46%|32|2023-05-12|15/03/2023||0.9504||669000000|2023-02-08|15/12/2022|0.9|0.92|679000000|679000000
2023-02-19 12:43:40|10792|949930|JO AFHJ||||||15|2023-06-05|15/03/2023|||||2022-12-05|15/09/2022|0.15||2170000000|
2023-02-19 12:43:44|10793|104278|PSX PSO|59.98B|59980000000|128.04|1,081,625|-30.13%|27|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022|-6.24|3.41|874600000000|892740000000
2023-02-19 12:43:47|10794|41482|SN RIPLEY||||||34|2023-03-31|15/12/2022|||||2022-12-02|15/09/2022|-6.4|-6.4|469990000000|469990000000
2023-02-19 12:43:50|10795|1054970|HK 2858||||||23|2023-03-21|15/12/2022|||||2022-08-24|15/06/2022||||
2023-02-19 12:43:52|10796|1089260|HK 1672||||||3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2023-02-19 12:43:55|10797|1156250|HK 3718|2.16B|2160000000|0.600|641,898|-9.09%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2023-02-19 12:43:59|10798|42626|AT AGNr||||||37|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022|1.34||571400000|
2023-02-19 12:44:02|10799|43647|KS 003060|147.07B|147070000000|368|2,882,841|-52.15%|23|2022-11-11|15/09/2022|11.22||16020000000||2022-08-12|15/06/2022|7.76||15230000000|
2023-02-19 12:44:04|10800|19612|IS VESTL||||||30|2023-03-09|15/12/2022|||||2022-10-31|15/09/2022|-0.9||14470000000|
2023-02-19 12:44:07|10801|103604|TW 4414||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:44:10|10802|102359|PS CEB|25.32B|25320000000|40.900|270,652|-16.36%|32|2023-05-08|15/03/2023|||||2023-03-24|15/12/2022||5.23||11430000000
2023-02-19 12:44:14|10803|18093|NS DCBA||||||30|2023-04-17|15/03/2023||||5850000000|2023-01-28|15/12/2022|3.7|3.94|5410000000|5500000000
2023-02-19 12:44:16|10804|958338|BVMF GUAR3||||||27|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||2340000000
2023-02-19 12:44:19|10805|50555|PR TABK||||||32|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:44:22|10806|41613|KL MYRS||||||28|2023-02-27|15/12/2022|||||2022-11-24|15/09/2022|0.005|0.005|860000000|859200000
2023-02-19 12:44:25|10807|1084284|KQ 245620||||||25|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:44:29|10808|12874|EGX ETEL|44.37B|44370000000|25.89|1,445,150|47.15%|39|2023-05-10|15/03/2023|||||2023-03-06|15/12/2022||||10810000000
2023-02-19 12:44:31|10809|104342|PSX TRGP|62.76B|62760000000|115.10|5,129,866|35.17%|23|2022-10-28|15/09/2022|10.73||375000||2022-10-04|15/06/2022|9.91|9.90|607000|
2023-02-19 12:44:34|10810|987135|HK 3301||||||6|2023-03-31|15/12/2022|||||2018-04-26|15/12/2017|0.71||18440000000|
2023-02-19 12:44:37|10811|18411|NS SPTL|242.21B|242210000000|380.75|53,388|15.38%|27|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022|4.77||11800000000|
2023-02-19 12:44:40|10812|1008762|NYSE SOS||||||25|2023-04-04|15/12/2022|||||2022-12-12|15/09/2022||||
2023-02-19 12:44:45|10813|103014|TW 1309|8.91B|8910000000|22.65|1,652,944|-33.28%|27|2023-05-31|15/03/2023||-0.14||4330000000|2023-03-01|15/12/2022||0.04||4030000000
2023-02-19 12:44:49|10814|39923|NS VAKR||||||25|2023-02-03|15/12/2022|||2510000000||2022-10-21|15/09/2022|0.05||2340000000|
2023-02-19 12:44:52|10815|955728|BMV AGUA|14.02B|14020000000|29.60|238,847|22.82%|26|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022|0.74||3130000000|3230000000
2023-02-19 12:44:55|10816|40580|EGX CIRA||||||26|2023-05-03|15/02/2023|||||2023-02-01|15/11/2022|0.18||632800000|456000000
2023-02-19 12:44:57|10817|1163132|HK 9979|13.79B|13790000000|6.74|3,248,555|-2.6%|0||
2023-02-19 12:45:01|10818|103301|TW 2421|10.69B|10690000000|42.60|1,668,836|-12.07%|27|2023-05-10|15/03/2023||0.778||3310000000|2023-03-20|15/12/2022||1.02||3740000000
2023-02-19 12:45:03|10819|1123318|HK 3316|7.5B|7500000000|26.85|232,578|6.55%|0||
2023-02-19 12:45:06|10820|50161|JO ZEDJ||||||18|2023-04-11|15/02/2023|||||2022-10-04|15/08/2022|||9000000|
2023-02-19 12:45:09|10821|1116249|BVMF LOGG3||||||23|2023-04-26|15/03/2023||0.03||64830000|2023-02-08|15/12/2022|0.43|-0.005|62900000|62900000
2023-02-19 12:45:12|10822|969126|BVMF SAPR4||||||26|2023-05-11|15/03/2023||0.2039||1500000000|2023-02-16|15/12/2022|0.2064|0.1632|1480000000|1460000000
2023-02-19 12:45:16|10823|43621|KS 002320||||||26|2023-05-16|15/03/2023||73.00|||2023-04-03|15/12/2022||4167||759000000000
2023-02-19 12:45:19|10824|12880|EGX OCDI|5.42B|5420000000|15.15|181,076|7.4%|38|2023-02-09|15/12/2022|0.24||3160000000||2022-11-17|15/09/2022|0.4||1920000000|1920000000
2023-02-19 12:45:22|10825|980046|KQ 206640|268.01B|268010000000|11,680|98,701|-19.45%|27|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:45:25|10826|979843|KQ 102710|347.19B|347190000000|23,500|52,351|-21.27%|27|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:45:28|10827|959035|HK 0686||||||5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2023-02-19 12:45:31|10828|1084939|HK 3700||||||20|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:45:33|10829|1165887|BVMF HBSA3||||||16|2023-05-11|15/03/2023|||||2023-03-13|15/12/2022||||334000000
2023-02-19 12:45:36|10830|39880|NS KVRI|30.09B|30090000000|538.00|87,461|5.38%|32|2023-05-25|15/03/2023||||730000000|2023-01-24|15/12/2022|1.5|1.5|1350000000|1440000000
2023-02-19 12:45:39|10831|40604|EGX JUFO||||||38|2023-03-01|15/12/2022||||2848000000|2022-11-30|15/09/2022|0.16||3020000000|3020000000
2023-02-19 12:45:43|10832|41699|KL MAHS|1.47B|1470000000|0.610|3,345,784|-11.59%|38|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.019|0.0191|671100000|671070000
2023-02-19 12:45:46|10833|943447|HK 0564||||||31|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.3188||
2023-02-19 12:45:49|10834|979807|KQ 097780||||||27|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:45:52|10835|940988|KS 027410||||||27|2023-05-16|15/03/2023||||108000000000|2023-04-03|15/12/2022||24.00||59900000000
2023-02-19 12:45:56|10836|19591|IS TSKB||||||39|2023-05-03|15/03/2023|||||2023-02-01|15/12/2022|0.48||2430000000|2430000000
2023-02-19 12:45:59|10837|1166931|KQ 348210||||||12|2023-05-05|15/03/2023||1077||27900000000|2023-03-01|15/12/2022||1044||28800000000
2023-02-19 12:46:01|10838|1166929|HK 6989|4.78B|4780000000|3.79|2,931,819|-24.35%|0||
2023-02-19 12:46:04|10839|18012|NS ASTR||||||25|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022|11.72||2500000000|
2023-02-19 12:46:08|10840|41487|SN SECURITY|799.07B|799070000000|200.00|2,769,454.69|52.09%|27|2023-02-23|15/12/2022|||||2022-11-18|15/09/2022|8.31||786200000000|
2023-02-19 12:46:10|10841|943503|HK 1628||||||6|2023-03-31|15/12/2022||0.03||13410000000|2018-04-26|15/12/2017|0.48||14450000000|
2023-02-19 12:46:13|10842|43796|KS 009410||||||25|2023-05-15|15/03/2023|||||2023-04-03|15/12/2022||||
2023-02-19 12:46:16|10843|950526|KL VELE||||||27|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.002||173800000|173800000
2023-02-19 12:46:19|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-23.77%|0||
2023-02-19 12:46:25|10845|947347|NS ADRG||||||27|2023-05-18|15/03/2023|||||2023-01-27|15/12/2022|3.9|5.1|6640000000|6640000000
2023-02-19 12:46:28|10846|103600|TW 4142||||||27|2023-05-31|15/03/2023||-0.72||108000000|2023-03-01|15/12/2022||0.16||668000000
2023-02-19 12:46:31|10847|103673|TW 6120||||||24|2023-02-20|15/12/2022|||||2022-11-11|15/09/2022|-0.23||2950000000|
2023-02-19 12:46:33|10848|1141282|HK 0382|4.02B|4020000000|3.61|3,412,107|3.74%|9|2023-04-26|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-19 12:46:37|10849|980039|KQ 200230||||||25|2023-05-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:46:39|10850|1155548|KQ 216080||||||16|2022-11-14|15/09/2022|14.53||11990000000|11600000000|2022-08-12|15/06/2022|97.75||10310000000|10800000000
2023-02-19 12:46:43|10851|990865|SG 2198||||||15|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-19 12:46:46|10852|43451|KS 001430||||||37|2023-05-16|15/03/2023||799.00||1055900000000|2023-03-01|15/12/2022||1042||1082030000000
2023-02-19 12:46:49|10853|43771|KS 008350|316.8B|316800000000|2,325|3,917,531|-0.21%|25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:46:52|10854|13881|HK 1133|6.66B|6660000000|3.920|4,326,519|36.59%|12|2023-03-25|15/12/2022|||||2022-03-22|15/12/2021||||
2023-02-19 12:46:55|10855|104279|PSX PKOL||||||31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||19.96||12610000000
2023-02-19 12:46:57|10856|990824|HK 1858|12.64B|12640000000|21.90|828,227|95.54%|15|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 12:47:00|10857|1082137|HK 1763|5.67B|5670000000|17.80|398,656|-22.61%|0||
2023-02-19 12:47:03|10858|1142512|NS SPAD||||||20|2023-05-31|15/03/2023||||3170000000|2023-02-20|15/12/2022|10.03||3550000000|2370000000
2023-02-19 12:47:06|10859|50178|JO AIPJ||||||15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2023-02-19 12:47:09|10860|104312|PSX SEAR||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.75|0.75|8210000000|8210000000
2023-02-19 12:47:13|10861|969068|HK 0951||||||14|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:47:16|10862|1163137|HK 1981||||||0||
2023-02-19 12:47:18|10863|987126|HK 1317|1.05B|1050000000|0.35|1,574,000|-26.32%|1|2019-04-26|15/02/2019|||||
2023-02-19 12:47:21|10864|990782|HK 1558|6.59B|6590000000|7.42|2,217,535|10.42%|14|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:47:23|10865|1088101|NS SOLA|13.43B|13430000000|373.05|100,542|-51.5%|19|2023-02-20|15/12/2022||-0.45||3860000000|2022-11-11|15/09/2022|-2.8|-2.33|3380000000|3380000000
2023-02-19 12:47:26|10866|1093919|KQ 089970|253.39B|253390000000|11,810|72,298|-35.82%|24|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||47800000000
2023-02-19 12:47:29|10867|1123794|HK 1797|50.91B|50910000000|51.05|13,751,686|816.52%|1|2023-01-22|15/11/2022||-0.36||533110000|
2023-02-19 12:47:35|10868|1096066|NASDAQ YI||||||19|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 12:47:38|10869|989512|KQ 084110||||||26|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:47:41|10870|1156020|HK 9911|2.18B|2180000000|1.770|5,391,745|-63.05%|0||
2023-02-19 12:47:44|10871|1011879|KQ 267980||||||26|2023-05-15|15/03/2023||||411800000000|2023-03-01|15/12/2022||||425300000000
2023-02-19 12:47:48|10872|969082|HK 1970|2.94B|2940000000|8.78|934,029|-19.74%|20|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 12:47:51|10873|18803|BVMF TRIS3|657.43M|657430000|3.63|901,225|-31.52%|28|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 12:47:54|10874|27071|BMV AXTELCPO|3.94B|3940000000|1.410|934,931|-62.3%|38|2023-04-19|15/03/2023||0.0029|||2023-02-15|15/12/2022|0.0335|0.0335|2860000000|2860000000
2023-02-19 12:47:57|10875|1129394|NASDAQ SY||||||12|2023-03-22|15/12/2022||0.02||318000000|2022-11-18|15/09/2022|0.02||323300000|307000000
2023-02-19 12:48:00|10876|104245|PSX MILM||||||24|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|4.72||7570000000|
2023-02-19 12:48:03|10877|942603|PS DD||||||23|2022-11-15|15/09/2022|0.3||5640000000||2022-08-16|15/06/2022|0.13||1670000000|
2023-02-19 12:48:06|10878|100084|HK 1098||||||14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2023-02-19 12:48:09|10879|32312|NYSE BBAR|1.81B|1810000000|4.640|713,630|32.19%|40|2023-05-11|15/03/2023||0.27|||2023-02-16|15/12/2022||0.32||226650000
2023-02-19 12:48:12|10880|104099|PSX BAFL||||||27|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022|2.35|3.15|74120000000|28732000000
2023-02-19 12:48:15|10881|1153100|BVMF CEAB3||||||20|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||||1910000000
2023-02-19 12:48:19|10882|18468|NS WCKH|27.47B|27470000000|190.65|862,693|-44.6%|28|2023-05-05|15/03/2023|||||2023-02-13|15/12/2022|-6.62||6990000000|
2023-02-19 12:48:22|10883|103362|TW 2505|7.07B|7070000000|18.70|160,886|-20.43%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.31||491900000|
2023-02-19 12:48:24|10884|1152996|HK 6820|2.53B|2530000000|1.150|310,831|-10.16%|0||
2023-02-19 12:48:27|10885|41455|SN IAM||||||33|2023-05-31|15/03/2023||18.73|||2023-03-01|15/12/2022||14.6||
2023-02-19 12:48:31|10886|1142470|KQ 263050||||||18|2022-11-14|15/09/2022|-275.43||63900000||2022-08-16|15/06/2022|-294.9||25810000|
2023-02-19 12:48:34|10887|979941|KQ 131370||||||25|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||15300000000
2023-02-19 12:48:39|10888|1012193|TWO 3228|13.25B|13250000000|191.50|2,032|-56.33%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.2||66370000|
2023-02-19 12:48:42|10889|943507|HK 1681|3.8B|3800000000|4.80|969,500|18.52%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2023-02-19 12:48:44|10890|1137418|HK 1935||||||0||
2023-02-19 12:48:47|10891|979859|KQ 108230||||||25|2023-05-15|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 12:48:50|10892|12883|EGX PHDC||||||32|2023-05-29|15/03/2023|||||2023-02-28|15/12/2022||||2465000000
2023-02-19 12:48:53|10893|1166723|BVMF SEQL3|376.68M|376680000|3.24|4,258,177|-77.47%|15|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 12:48:56|10894|103579|TW 3653||||||25|2023-05-05|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 12:48:59|10895|41458|SN ILC|355.99B|355990000000|3,532.20|36,114.53|4.84%|25|2023-03-28|15/12/2022|||||2022-11-29|15/09/2022|199.67||434700000000|
2023-02-19 12:49:01|10896|1173361|HK 9982||||||0||
2023-02-19 12:49:06|10897|1096012|NASDAQ QTT|26.56M|26560000|0.9100|253,494|-56.04%|19|2023-03-07|15/12/2022|||||2022-12-21|15/09/2022||||
2023-02-19 12:49:11|10898|996098|KL SERB||||||25|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|-0.03||213600000|
2023-02-19 12:49:13|10899|1138458|HK 3798|2.34B|2340000000|1.850|382,287|30.28%|0||
2023-02-19 12:49:16|10900|1153449|HK 2163||||||0||
2023-02-19 12:49:19|10901|18676|BVMF EVEN3|967.13M|967130000|4.67|1,181,798|-26.69%|37|2023-05-11|15/03/2023||0.23||555860000|2023-03-23|15/12/2022||0.27||528490000
2023-02-19 12:49:23|10902|950330|KL COMF||||||24|2023-03-29|15/01/2023|||||2022-12-20|15/10/2022||||
2023-02-19 12:49:25|10903|1088198|HK 2048||||||4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2023-02-19 12:49:28|10904|943464|HK 0832||||||11|2023-03-27|15/12/2022||||20000000000|2022-08-16|15/06/2022||||10178000000
2023-02-19 12:49:31|10905|950530|KL UTPS|6.53B|6530000000|15.72|299,417|6.08%|25|2023-04-25|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 12:49:34|10906|1169402|BVMF CSED3|1.16B|1160000000|3.10|612,142|-40.46%|12|2023-05-15|15/03/2023|||||2023-03-28|15/12/2022||0.11||522060000
2023-02-19 12:49:37|10907|40449|IS JANTS||||||23|2022-10-31|15/09/2022|2.01||841300000||2022-08-08|15/06/2022|1.89||925200000|
2023-02-19 12:49:40|10908|986211|BK TKN|15.18B|15180000000|11.00|10,458,484|42.86%|27|2023-05-08|15/03/2023|||||2023-02-27|15/12/2022||0.08||1090000000
2023-02-19 12:49:43|10909|979344|KQ 042040||||||23|2022-11-14|15/09/2022|-52.43||7890000000||2022-08-12|15/06/2022|-2.06||9750000000|
2023-02-19 12:49:46|10910|102060|WA MRCP|486.04M|486040000|45.46|25,328|-28.39%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.98||138900000|138200000
2023-02-19 12:49:49|10911|990855|HK 2100||||||5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2023-02-19 12:49:52|10912|100141|HK 3382|4B|4000000000|0.660|1,243,091|1.54%|27|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 12:49:54|10913|12922|EGX HELI||||||28|2023-05-16|15/03/2023||||227000000|2023-02-21|15/12/2022||||
2023-02-19 12:49:57|10914|985129|NYSE COE|33.58M|33580000|6.190|8,396|-6.78%|28|2023-03-23|15/12/2022||1.2||279400000|2022-11-21|15/09/2022||1.4||302100000
2023-02-19 12:49:59|10915|100107|HK 1777||||||6|2023-03-31|15/12/2022|||||2018-04-13|15/12/2017|0.19||6150000000|
2023-02-19 12:50:02|10916|12932|EGX MNHD||||||29|2023-05-19|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 12:50:05|10917|990993|HK 6828||||||14|2022-09-15|15/06/2022|||919300000||2022-04-19|15/12/2021|-0.02||522700000|
2023-02-19 12:50:08|10918|1137421|HK 1769|983.59M|983590000|1.77|15,268,093|62.39%|0||
2023-02-19 12:50:12|10919|20547|NYSE AIU|37.44M|37440000|1.05|16,012|-71.1%|39|2023-05-03|15/02/2023|||||2023-02-22|15/11/2022||||
2023-02-19 12:50:15|10920|946364|HK 1778||||||5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2023-02-19 12:50:18|10921|43827|KS 011690||||||23|2022-11-11|15/09/2022|25.84||40850000000||2022-08-12|15/06/2022|-4.15||30100000000|
2023-02-19 12:50:21|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|
2023-02-19 12:50:24|10923|969370|SG 19Z1||||||0||
2023-02-19 12:50:26|10924|100003|HK 0067||||||7|2018-03-29|15/12/2017|-0.02||||2017-09-28|15/06/2017|-0.02|||
2023-02-19 12:50:29|10925|102731|BK GLOBAL|91.23B|91230000000|19.00|13,641,979|-4.68%|28|2023-05-09|15/03/2023||0.21|||2023-02-20|15/12/2022|0.11|0.125|8250000000|8390000000
2023-02-19 12:50:31|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|
2023-02-19 12:50:34|10927|11171|BHB AUBK|3.33B|3330000000|305|68,102,160|14.12%|0||
2023-02-19 12:50:36|10928|958514|HM HPG|122.69T|1.2269E+14|21,000.0|32,524,053|-41.03%|27|2023-04-21|15/03/2023|||||2023-03-01|15/12/2022|-342.5||25825700000000|25826000000000
2023-02-19 12:50:38|10929|1097868|LON KAPq||||||0||
2023-02-19 12:50:40|10930|958739|HM VIC||||||25|2023-05-31|15/03/2023||988.93||66972440000000|2023-02-20|15/12/2022|420.32|944.77|41167900000000|48949480000000
2023-02-19 12:50:44|10931|50473|BX ROTLV||||||37|2023-04-27|15/03/2023||||1305000000|2023-02-20|15/12/2022||||
2023-02-19 12:50:47|10932|943374|CSE IAM||||||34|2023-04-24|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-19 12:50:48|10933|1167001|LON KSPIq||||||0||
2023-02-19 12:50:51|10934|13237|CSE ATW||||||31|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|6.91||11400000000|
2023-02-19 12:50:54|10935|958751|HM VNM|158.84T|1.5884E+14|76,400.0|1,874,443|-1.95%|26|2023-03-01|15/12/2022|797|916.17|15068700000000|16072620000000|2022-11-30|15/09/2022|1316.7|1316.7|16919310000000|16289080000000
2023-02-19 12:50:57|10936|958566|HM MSN|130.13T|1.3013E+14|91,300|824,235|-32.41%|25|2023-04-27|15/03/2023||1322.36||23449120000000|2023-02-20|15/12/2022|314|1300.91|20642800000000|24027320000000
2023-02-19 12:51:01|10937|101672|LAGOS DANGCEM|4.56T|4560000000000|270.00|459,864|-1.28%|36|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 12:51:04|10938|1076910|HM VHM|188.76T|1.8876E+14|43,300|2,705,390|-44.09%|27|2023-05-31|15/03/2023||2186.65|||2023-03-01|15/12/2022|2050.31|1853.4|31193300000000|14496926000000
2023-02-19 12:51:07|10939|44430|LON HSBKq|78.06M|78060000|11.80|62,686|-13.49%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2023-02-19 12:51:10|10940|13388|MSM BKMB||||||39|2023-04-27|15/03/2023|||||2023-01-15|15/12/2022|0.01||130900000|120000000
2023-02-19 12:51:13|10941|988918|DH SQPH|185.98B|185980000000|209.80|65,610|-7.62%|24|2023-03-01|15/12/2022|5.78||16190000000|16190000000|2022-11-18|15/09/2022|6.2|6.2|16070000000|16070000000
2023-02-19 12:51:16|10942|988989|DH BEXI|103.57B|103570000000|115.60|67,898|-23.39%|24|2023-02-08|15/12/2022|3.6||20900000000||2022-12-11|15/06/2022|1.15||18460000000|
2023-02-19 12:51:19|10943|994755|HM NVL||||||25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022|122.91||3241300000000|
2023-02-19 12:51:22|10944|1131263|LAGOS MTNN||||||22|2023-04-28|15/03/2023|||||2023-01-31|15/12/2022|4.51||556140000000|
2023-02-19 12:51:28|10945|50467|BX ROSNP||||||38|2023-04-28|15/03/2023||||9927000000|2023-02-02|15/12/2022|0.03|0.03|17100000000|14650000000
2023-02-19 12:51:31|10946|958731|HM VCB|439.65T|4.3965E+14|93,200|1,271,952|6.88%|24|2023-03-29|15/12/2022|2097.89||31603900000000|17488000000000|2022-11-30|15/09/2022|1281.53||16714000000000|16428000000000
2023-02-19 12:51:34|10947|101690|LAGOS GTCO|536.89B|536890000000|25.15|13,697,576|-4.01%|36|2023-04-26|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-19 12:51:37|10948|101707|LAGOS NESTLE||||||27|2023-04-28|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-19 12:51:39|10949|101753|LAGOS ZENITHB|795.9B|795900000000|25.00|9,533,007|-6.72%|37|2023-04-28|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 12:51:44|10950|1168698|HN THD||||||14|2023-02-03|15/12/2022|153||687800000000||2022-11-02|15/09/2022|105.47||765600000000|
2023-02-19 12:51:48|10951|989136|DH BXPH||||||24|2023-01-30|15/12/2022|2.77||9890000000||2022-11-09|15/09/2022|3.26||8260000000|
2023-02-19 12:51:50|10952|50464|BX SNG|15.59B|15590000000|40.30|65,696|9.51%|36|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||2830000000
2023-02-19 12:52:00|10953|50449|BX ROBRD|9.44B|9440000000|13.26|139,194|-36.25%|36|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|1.91|0.58|917000000|885300000
2023-02-19 12:52:03|10954|958674|HM SSI|28.89T|28890000000000|19,550.0|18,815,663|-51.32%|24|2023-03-01|15/12/2022|157.31||1351200000000||2022-11-30|15/09/2022|135.22||1348000000000|
2023-02-19 12:52:06|10955|1056075|HM VRE||||||25|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022|348.1|302.02|2084400000000|1785070000000
2023-02-19 12:52:10|10956|13240|CSE BCP||||||31|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.85||7000000000|
2023-02-19 12:52:13|10957|11177|BHB GFHK||||||22|2023-05-17|15/03/2023|||||2023-02-10|15/12/2022|0.0031|0.0031|41860000|41860000
2023-02-19 12:52:16|10958|13287|CSE CMA||||||22|2023-02-22|15/12/2022|||||2022-12-09|15/09/2022||||
2023-02-19 12:52:19|10959|12461|ASE ARBK||||||38|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:52:21|10960|997168|HM VJC||||||24|2023-03-01|15/12/2022|-4350.38||11807300000000||2022-11-30|15/09/2022|75.05||11600500000000|
2023-02-19 12:52:26|10961|13250|CSE CSR||||||17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2023-02-19 12:52:28|10962|986125|CSE MSA|15.78B|15780000000|215.00|39,262|-24.96%|19|2023-03-09|15/12/2022|||||2022-12-01|15/09/2022||||
2023-02-19 12:52:32|10963|13545|BHB BTEL|756.77M|756770000|0.457|41,220|-18.94%|39|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 12:52:35|10964|13266|CSE LBV||||||22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:52:38|10965|41780|CM JKH|193.89B|193890000000|139.50|649,574|-10.14%|27|2023-05-23|15/03/2023||3.68||66280000000|2023-01-31|15/12/2022|1.4|4.33|68240000000|60700000000
2023-02-19 12:52:41|10966|101682|LAGOS FBNH|427.15B|427150000000|11.65|18,373,832|2.19%|36|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 12:52:44|10967|42190|HM SHB|31.13T|31130000000000|10,100.0|18,509,328|-47.91%|24|2023-03-01|15/12/2022|156.04||11781400000000||2022-11-30|15/09/2022|844.45||13029300000000|
2023-02-19 12:52:47|10968|13415|MSM OTEL||||||39|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||682000000
2023-02-19 12:52:50|10969|958676|HM STB||||||24|2023-03-01|15/12/2022|928.87||14974400000000||2022-11-30|15/09/2022|642.69||7054000000000|7054000000000
2023-02-19 12:52:54|10970|1059856|HM GEX|10.98T|10980000000000|12,800.0|14,665,283|-67.45%|21|2023-03-01|15/12/2022|98.66||7361400000000||2022-11-30|15/09/2022|17.05||7013800000000|
2023-02-19 12:52:57|10971|958596|HM PDR|7.39T|7390000000000|11,050.0|13,448,505|-83.49%|24|2023-03-01|15/12/2022|-383||14630000000||2022-11-30|15/09/2022|1031||11110000000|
2023-02-19 12:52:59|10972|989128|DH LFAR||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|5715000000
2023-02-19 12:53:02|10973|101654|LAGOS ACCESS||||||33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2023-02-19 12:53:05|10974|989044|DH GRAE||||||26|2023-04-26|15/03/2023|||||2023-01-31|15/12/2022|2.75||37540000000|150403000000
2023-02-19 12:53:08|10975|988974|DH BRAC|57.62B|57620000000|38.50|7,719|-25.96%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.06||13260000000|
2023-02-19 12:53:12|10976|101738|LAGOS UBA|285.57B|285570000000|8.35|7,981,492|-2.34%|36|2023-04-26|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 12:53:14|10977|958539|HM KBC||||||25|2023-03-01|15/12/2022|-633||-331200000000|11286000000|2022-11-30|15/09/2022|2494.26||203000000000|203000000000
2023-02-19 12:53:18|10978|945709|BX ROEL||||||33|2023-05-12|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-19 12:53:21|10979|941195|MSM BKNZ||||||26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||22620000|
2023-02-19 12:53:24|10980|958541|HM KDH|20T|20000000000000|27,950.0|2,364,383|-43.06%|26|2023-03-01|15/12/2022|17||1234100000000||2022-11-30|15/09/2022|460.84||803000000000|803000000000
2023-02-19 12:53:26|10981|994073|HM SAB|121.07T|1.2107E+14|187,100|158,157|11.44%|25|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022|1626.96|2385.25|10029200000000|11801750000000
2023-02-19 12:53:29|10982|980211|JO LTEJ|10.96B|10960000000|675|671,229|-28.95%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2023-02-19 12:53:32|10983|12374|ASE JOPT|625M|625000000|6.25|149,741|76.11%|24|2023-04-19|15/12/2022|||||2022-10-27|15/09/2022|0.1||372900000|
2023-02-19 12:53:35|10984|953722|HM DGC|20.17T|20170000000000|53,000.0|2,884,895|-23.94%|24|2023-03-01|15/12/2022|2555.3||3111500000000||2022-11-30|15/09/2022|3499.7||3696000000000|3696000000000
2023-02-19 12:53:37|10985|989113|DH BATC|280.1B|280100000000|518.70|1,994|-16.71%|24|2023-03-01|15/12/2022||8.58|||2022-11-30|15/09/2022|7.6|7.60|20270000000|20270000000
2023-02-19 12:53:40|10986|955703|ZA RIVP||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|4.75||1640000000|
2023-02-19 12:53:43|10987|958518|HM HSG|9.42T|9420000000000|15,500.0|15,652,445|-50.07%|25|2023-03-01|15/12/2022|-1137.42||7917400000000||2022-11-30|15/09/2022|-1483.06||7939000000000|7939000000000
2023-02-19 12:53:47|10988|40422|BHB ALBH|1.75B|1750000000|1.240|280,942|0.57%|39|2023-05-04|15/03/2023|||||2023-02-02|15/12/2022|0.028||462400000|367000000
2023-02-19 12:53:49|10989|989002|DH OLIS|29.69B|29690000000|143.50|524,456|-3.57%|24|2023-03-01|15/12/2022|2.93||6800000000||2022-11-30|15/09/2022|2.33|2.33|6870000000|6870000000
2023-02-19 12:53:52|10990|13389|MSM BKSB||||||38|2023-03-01|15/12/2022|||57380000||2022-11-30|15/09/2022|||54670000|
2023-02-19 12:53:55|10991|50472|BX TGN|3.49B|3490000000|297.50|1,756|36.16%|28|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|7.48||332700000|273700000
2023-02-19 12:53:58|10992|1024916|HM VCI||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|281.7||521600000000|
2023-02-19 12:54:01|10993|955692|CSE TMA||||||14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2023-02-19 12:54:03|10994|1166932|LON IGNq||||||0||
2023-02-19 12:54:06|10995|40421|MSM ORDS||||||39|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022|0.01||61010000|
2023-02-19 12:54:09|10996|12355|ASE JOIB||||||28|2023-03-01|15/12/2022|0.06||74000000||2022-11-30|15/09/2022|0.09||63800000|
2023-02-19 12:54:12|10997|989144|DH CTBK||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.94||9720000000|
2023-02-19 12:54:15|10998|42141|HN PVS||||||26|2023-03-01|15/12/2022|632.67||5330700000000|5572000000|2022-11-30|15/09/2022|541.08||3502000000000|3502000000000
2023-02-19 12:54:19|10999|958641|HM SBT||||||24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|305.51||5309000000000|
2023-02-19 12:54:21|11000|958398|HM BID|230.42T|2.3042E+14|45,450.0|1,769,890|1.68%|24|2023-03-01|15/12/2022|827.59||39976400000000||2022-11-30|15/09/2022|1224.83||17555000000000|17555000000000
2023-02-19 12:54:25|11001|958483|HM GAS|205.75T|2.0575E+14|107,500.0|297,658|-5.61%|24|2023-03-01|15/12/2022|1678||22052000000000|24673000000000|2022-11-30|15/09/2022|1624.14||24329000000000|24214250000000
2023-02-19 12:54:28|11002|958737|HM VHC||||||24|2023-03-01|15/12/2022|1007||2484100000000||2022-11-30|15/09/2022|2455|2455|3261000000000|3261000000000
2023-02-19 12:54:32|11003|989017|DH NBLL|26.72B|26720000000|8.30|2,906|10.67%|23|2022-11-01|15/09/2022|-0.57||7090000000||2022-08-11|15/12/2021|-0.28||9380000000|
2023-02-19 12:54:35|11004|1072442|HM POW|29.04T|29040000000000|12,350.0|8,277,970|-33.42%|24|2023-03-01|15/12/2022|292||7669200000000|7669000000000|2022-11-30|15/09/2022|28.55||6042000000000|6142000000000
2023-02-19 12:54:39|11005|989074|DH SMPL||||||23|2023-03-01|15/12/2022|0.76||||2022-11-30|15/09/2022|0.81|||
2023-02-19 12:54:42|11006|958469|HM DXG||||||24|2023-03-01|15/12/2022|-672||984400000000||2022-11-30|15/09/2022|251.95||1255000000000|1255000000000
2023-02-19 12:54:45|11007|965383|MU TAL1T||||||27|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||195300000
2023-02-19 12:54:48|11008|1057644|HM HDB||||||26|2023-03-01|15/12/2022|690.3||10897800000000||2022-11-30|15/09/2022|801.5||5394000000000|
2023-02-19 12:54:50|11009|41889|CM SAMP|50.01B|50010000000|44.20|533,981|-20.65%|27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:54:53|11010|42257|HM VCG||||||24|2023-03-01|15/12/2022|91||1929400000000||2022-11-30|15/09/2022|1193||3174400000000|
2023-02-19 12:54:57|11011|969581|SG SAB1L||||||27|2023-05-08|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:55:00|11012|958540|HM KDC|15.05T|15050000000000|58,200.0|948,677|8.57%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|95||3227000000000|3227000000000
2023-02-19 12:55:04|11013|991210|HM TCH|4.86T|4860000000000|7,280.0|5,768,625|-66.81%|23|2022-11-23|15/09/2022|-73.8||359700000000||2022-08-01|15/06/2022|119.5||233900000000|
2023-02-19 12:55:06|11014|1136006|HM VGC||||||22|2023-03-01|15/12/2022|402.24||3281200000000||2022-11-30|15/09/2022|493.85||3213000000000|3213000000000
2023-02-19 12:55:10|11015|13260|CSE HPS||||||21|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:55:14|11016|958621|HM PVD||||||24|2023-03-01|15/12/2022|47||1458400000000|1458000000000|2022-11-30|15/09/2022|-60.64||1242000000000|1242000000000
2023-02-19 12:55:17|11017|958409|HM BVH|37.71T|37710000000000|50,200.0|598,807|-12.39%|24|2023-03-01|15/12/2022|331.83||10727300000000||2022-11-30|15/09/2022|517.53||10189600000000|
2023-02-19 12:55:19|11018|1009015|HM PLX|49.74T|49740000000000|39,100.0|859,082|-34.62%|24|2023-03-01|15/12/2022|894||78383100000000||2022-11-30|15/09/2022|27.57||73695000000000|73695000000000
2023-02-19 12:55:23|11019|41731|CM COMB||||||26|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:55:26|11020|13390|MSM NBOB||||||38|2023-03-01|15/12/2022|||61840000|36000000|2022-11-30|15/09/2022|0.01||36000000|33100000
2023-02-19 12:55:29|11021|1169477|HM APH|1.72T|1720000000000|7,080.00|1,958,710|-75.24%|12|2022-10-31|15/09/2022|30.66||3807700000000||2022-08-29|15/06/2022|111.34||5042900000000|
2023-02-19 12:55:32|11022|958480|HM FLC||||||23|2022-10-31|15/09/2022|-1101.3||429300000000||2022-08-01|15/06/2022|-906.65||576100000000|
2023-02-19 12:55:35|11023|13555|BHB ITHMR|116.41M|116410000|0.040|537,481|-37.5%|27|2022-11-13|15/09/2022|0.01||158900000||2022-08-29|15/06/2022|||171400000|
2023-02-19 12:55:38|11024|11106|KSE BURG||||||39|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022|||131100000|57000000
2023-02-19 12:55:42|11025|965395|MU TVEAT|205M|205000000|12.60|400|-10.76%|27|2023-04-28|15/03/2023|||||2023-02-13|15/12/2022|0.12||16030000|
2023-02-19 12:55:45|11026|50602|LJ POSR||||||26|2023-05-18|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-19 12:55:49|11027|11133|KSE JAZK|385B|385000000000|1,750|280,970|-2.78%|35|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022|-0||41300000|48000000
2023-02-19 12:55:52|11028|19051|KSE ALIMK|64.38B|64380000000|63|1,115,162|-54.16%|24|2023-03-01|15/12/2022|-0||7940000||2022-11-30|15/09/2022|-0||5330000|
2023-02-19 12:55:56|11029|11253|KSE KPRO||||||39|2023-05-09|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 12:55:59|11030|13387|MSM BKDB||||||38|2023-03-01|15/12/2022|||65020000|37000000|2022-11-30|15/09/2022|||36600000|37000000
2023-02-19 12:56:02|11031|50471|BX ROTEL|1.69B|1690000000|23.10|15,773|16.67%|32|2023-05-16|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:56:05|11032|11116|KSE ALAF|197.08B|197080000000|207|4,440,408|-9.61%|24|2023-03-01|15/12/2022|||16990000||2022-11-30|15/09/2022|-0.04||33980000|
2023-02-19 12:56:08|11033|1093993|KSE INTG|93.36B|93360000000|369.0|919,673|-6.11%|22|2023-03-01|15/12/2022||||6000000|2022-11-30|15/09/2022|||6220000|5000000
2023-02-19 12:56:11|11034|954944|KSE MEZZ|119.57B|119570000000|385.0|835,823|-32.64%|28|2023-05-11|15/03/2023|||||2023-03-13|15/12/2022||||68000000
2023-02-19 12:56:15|11035|44436|LON PJPq|2.95B|2950000000|10.87|178,932|-52.78%|38|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||659720000000
2023-02-19 12:56:17|11036|944073|SZ 002594|583.01B|583010000000|271.66|11,441,123|11.81%|27|2023-04-26|15/03/2023||0.35||151021000000|2023-03-30|15/12/2022||1.64||94770000000
2023-02-19 12:56:20|11037|944522|SZ 000568||||||27|2023-04-28|15/03/2023||2.38||7196000000|2023-04-28|15/12/2022||1.4||7750000000
2023-02-19 12:56:23|11038|944536|SZ 002714||||||27|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||1.55||36460000000
2023-02-19 12:56:26|11039|950765|SZ 300015||||||27|2023-04-27|15/03/2023||0.105||4310000000|2023-04-26|15/12/2022||0.0682||3890000000
2023-02-19 12:56:29|11040|944129|SZ 000625||||||27|2023-04-28|15/03/2023||0.12|||2023-04-19|15/12/2022||0.105||32150000000
2023-02-19 12:56:32|11041|944961|SZ 000538||||||27|2023-05-01|15/03/2023||1.36|||2023-03-27|15/12/2022||1.09||10170000000
2023-02-19 12:56:35|11042|944012|SZ 000596||||||27|2023-05-01|15/12/2022||0.91||3620000000|2023-05-01|15/03/2023||2.67||6330000000
2023-02-19 12:56:38|11043|944239|SZ 002311||||||27|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.4041||25570000000
2023-02-19 12:56:41|11044|944340|SZ 000895||||||27|2023-04-26|15/03/2023||0.48||17204000000|2023-03-28|15/12/2022||0.5016||18900000000
2023-02-19 12:56:43|11045|1166992|SZ 300999|240.56B|240560000000|44.86|7,958,291|-22.2%|13|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||0.38||
2023-02-19 12:56:46|11046|1057343|SZ 002920||||||25|2023-05-03|15/03/2023||0.645||4270000000|2023-03-30|15/12/2022||0.5881||4270000000
2023-02-19 12:56:49|11047|944845|SZ 000100|71.69B|71690000000|4.30|173,340,776|-24.96%|27|2023-04-27|15/03/2023||0.022||41790000000|2023-04-03|15/12/2022||-0.0235||42610000000
2023-02-19 12:56:52|11048|951671|SZ 002625||||||23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2023-02-19 12:56:56|11049|1017444|SZ 002602||||||25|2023-05-01|15/03/2023||0.06|||2023-04-29|15/12/2022||0.03||2620000000
2023-02-19 12:56:59|11050|944554|SZ 000876||||||25|2023-05-01|15/03/2023|||||2023-05-01|15/12/2022||0.7||41121000000
2023-02-19 12:57:02|11051|944183|SZ 000800||||||27|2023-05-01|15/03/2023||||114744000000|2023-04-03|15/12/2022||||
2023-02-19 12:57:06|11052|944655|SZ 002568||||||26|2023-04-28|15/12/2022||0.1518||781760000|2023-04-26|15/03/2023||0.15||646360000
2023-02-19 12:57:08|11053|1013770|SZ 300595|31.18B|31180000000|34.85|12,814,093|-14.08%|25|2023-04-26|15/03/2023||||2685000000|2023-04-01|15/12/2022||0.1376||381270000
2023-02-19 12:57:12|11054|944741|SZ 000069|41.96B|41960000000|5.22|75,293,636|-28.98%|27|2023-04-28|15/03/2023||0.039||10830000000|2023-03-30|15/12/2022||0.1728||53840000000
2023-02-19 12:57:14|11055|944957|SZ 000998|22.39B|22390000000|17.00|26,145,447|-11.69%|27|2023-05-02|15/12/2022||0.4152||2930000000|2023-04-28|15/03/2023||||
2023-02-19 12:57:17|11056|944039|SZ 002385|34.04B|34040000000|8.22|93,065,593|-1.79%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||0.1062||9720000000
2023-02-19 12:57:20|11057|944483|SZ 000799|52.2B|52200000000|160.66|9,066,186|-8.26%|25|2023-04-27|15/03/2023||1.55||1790000000|2023-03-30|15/12/2022||0.57||1070000000
2023-02-19 12:57:23|11058|951667|SZ 002507||||||25|2023-04-27|15/03/2023||0.27||771170000|2023-03-25|15/12/2022||0.2408||627210000
2023-02-19 12:57:27|11059|944789|SZ 002422||||||26|2023-04-26|15/03/2023||0.35||4970000000|2023-04-14|15/12/2022||0.175||4650000000
2023-02-19 12:57:30|11060|944818|SZ 002024||||||27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-19 12:57:33|11061|1017433|SZ 002558||||||23|2022-10-30|15/09/2022|0.2||508600000||2022-08-29|15/06/2022|0.12||483500000|
2023-02-19 12:57:36|11062|951657|SZ 002044|25.52B|25520000000|6.56|74,930,338|-10.5%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||0.13||
2023-02-19 12:57:40|11063|1017650|SZ 300558||||||26|2023-04-26|15/03/2023|||||2023-04-24|15/12/2022||0.1||588650000
2023-02-19 12:57:43|11064|944317|SZ 002508||||||27|2023-04-27|15/03/2023||0.64||14433000000|2023-04-26|15/12/2022||0.6267||3290000000
2023-02-19 12:57:47|11065|944583|SZ 002557||||||26|2023-04-27|15/03/2023||0.44||1647000000|2023-04-21|15/12/2022||0.7248||2470000000
2023-02-19 12:57:52|11066|944466|SZ 000623|17.45B|17450000000|15.37|9,333,166|-7.24%|23|2022-10-28|15/09/2022|0.31||662600000||2022-08-30|15/06/2022|0.39||613200000|
2023-02-19 12:57:56|11067|950862|SZ 300146|37.53B|37530000000|22.07|13,587,567|-15.38%|27|2023-04-28|15/03/2023||0.52||2850000000|2023-03-14|15/12/2022||0.0633||1560000000
2023-02-19 12:57:59|11068|954983|SZ 002157||||||27|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-19 12:58:02|11069|944204|SZ 002299||||||27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.2507||4590000000
2023-02-19 12:58:05|11070|944552|SZ 002405||||||26|2023-05-01|15/03/2023||0.0133||765580000|2023-04-22|15/12/2022||-0.0367||1220000000
2023-02-19 12:58:08|11071|945025|SZ 002032|41.45B|41450000000|51.47|1,094,574|2.9%|27|2023-04-27|15/03/2023||0.69|||2023-03-31|15/12/2022||0.9071||5410000000
2023-02-19 12:58:12|11072|944117|SZ 000999||||||27|2023-05-01|15/03/2023||0.57||4030000000|2023-03-16|15/12/2022||0.3994||4630000000
2023-02-19 12:58:15|11073|944060|SZ 000729|37.6B|37600000000|13.34|26,158,864|67.17%|27|2023-04-28|15/12/2022||-0.12|||2023-04-27|15/03/2023||0.00||
2023-02-19 12:58:18|11074|944054|SZ 000860||||||25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-19 12:58:21|11075|944511|SZ 000513|22B|22000000000|34.27|9,509,571|-10.52%|27|2023-04-27|15/03/2023||0.675||4080000000|2023-03-24|15/12/2022||0.4067||3040000000
2023-02-19 12:58:24|11076|944620|SZ 000423||||||27|2023-05-01|15/03/2023||0.2558||1070000000|2023-03-17|15/12/2022||0.599||1460000000
2023-02-19 12:58:27|11077|944772|SZ 002603|54.46B|54460000000|32.60|106,159,765|30.45%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-19 12:58:30|11078|944074|SZ 002511||||||25|2023-04-20|15/12/2022||0.1||3040000000|2023-04-20|15/03/2023||0.13||2167000000
2023-02-19 12:58:33|11079|950860|SZ 300144||||||27|2023-04-28|15/12/2022||0.002||122260000|2023-04-27|15/03/2023||0.03||
2023-02-19 12:58:35|11080|944896|SZ 002607|34.91B|34910000000|5.66|187,957,645|-13.59%|25|2023-05-02|15/03/2023||0.01||1577000000|2023-04-28|15/12/2022||0.13||3160000000
2023-02-19 12:58:38|11081|944487|SZ 002242||||||27|2023-05-01|15/03/2023||0.28|||2023-04-01|15/12/2022||0.2274||3570000000
2023-02-19 12:58:42|11082|944824|SZ 002572|18.74B|18740000000|20.65|12,448,724|-14.21%|27|2023-04-27|15/03/2023||0.16|||2023-04-10|15/12/2022||0.3629||3350000000
2023-02-19 12:58:45|11083|102616|BK MINT|168.77B|168770000000|33.50|20,928,932|2.29%|28|2023-05-12|15/03/2023||0.2454||32970000000|2023-02-20|15/12/2022||0.5096||35700000000
2023-02-19 12:58:47|11084|43227|ASX AIR||||||14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2023-02-19 12:58:51|11085|1096341|ASX ANZ|82.21B|82210000000|27.07|8,617|-10.04%|20|2023-05-04|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-19 12:58:53|11086|1096343|BE ARG|971.23M|971230000|1.145|337,746|-19.37%|15|2023-05-15|15/03/2023||4.00||58310000|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000
2023-02-19 12:58:56|11087|1096344|NZ ARV|803.17M|803170000|1.050|228,912|-35.19%|25|2023-05-29|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:58:59|11088|43240|NZ CNU|3.88B|3880000000|8.37|132,334|24%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2023-02-19 12:59:02|11089|1096349|ASX CEN|6.02B|6020000000|7.66|446,225|-5.78%|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2023-02-19 12:59:04|11090|43248|NZ EBO|8.36B|8360000000|42.95|210,242|4.63%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2023-02-19 12:59:07|11091|43251|ASX FBU||||||14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2023-02-19 12:59:10|11092|1136172|ASX FSF||||||24|2023-03-22|15/01/2023|||||2022-12-08|15/10/2022||||
2023-02-19 12:59:13|11093|1096357|BE FRE|1.73B|1730000000|9.75|39,325|-20.73%|23|2023-02-19|15/12/2022||28.00||426620000|2022-11-30|15/09/2022|||203100000|203100000
2023-02-19 12:59:16|11094|1096359|ASX GNE||||||14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2023-02-19 12:59:19|11095|1152826|BE GMT||||||13|2023-05-17|15/03/2023|||||2022-11-10|15/09/2022|0.03|4.00|104600000|83880000
2023-02-19 12:59:22|11096|43257|NZ HGH|1.27B|1270000000|1.780|286,819|-25.52%|24|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:59:25|11097|1096364|ASX IFT||||||25|2023-05-17|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 12:59:28|11098|1096367|NZ IPL||||||14|2023-05-16|15/03/2023|||||2022-11-14|15/09/2022|-0.08||35740000|
2023-02-19 12:59:31|11099|43262|NZ KMD||||||24|2023-03-21|15/01/2023|||||2022-11-15|15/10/2022||||
2023-02-19 12:59:33|11100|43265|NZ KPG|1.51B|1510000000|0.955|428,576|-14.35%|25|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:59:36|11101|1096373|SG MFT|7.48B|7480000000|76.50|27,041|-4.32%|25|2023-05-24|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-19 12:59:39|11102|1152799|NZ NPH|548.81M|548810000|2.69|23,361|-11.51%|13|2023-01-12|15/12/2022|||||2022-11-16|15/09/2022|0.06||63810000|
2023-02-19 12:59:42|11103|1096379|BE NZX|550.31M|550310000|1.270|53,227|-25.25%|25|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 12:59:45|11104|1096380|ASX OCA||||||14|2022-11-22|15/09/2022|0.02||122100000||2022-05-20|15/03/2022|0.03||117200000|
2023-02-19 12:59:47|11105|43287|NZ PEB|384.92M|384920000|0.4700|158,084|-54.81%|19|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 12:59:50|11106|1096386|BE POT||||||23|2023-02-24|15/12/2022|||||2022-10-21|15/09/2022||||
2023-02-19 12:59:54|11107|1096382|BE PCT|2.06B|2060000000|1.295|430,150|-18.3%|24|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||3.00||62600000
2023-02-19 12:59:57|11108|43293|NZ PFI||||||24|2023-05-05|15/03/2023|||||2023-02-19|15/12/2022||||
2023-02-19 12:59:59|11109|1096387|ASX PPH||||||7|2023-05-09|15/03/2023|||||2022-11-09|15/09/2022||||
2023-02-19 13:00:03|11110|1096391|NZ RBD||||||30|2023-02-27|15/12/2022|||||2023-02-27|15/02/2022||||
2023-02-19 13:00:07|11111|43301|NZ SAN|381.51M|381510000|4.05|21,549|-14.56%|15|2023-05-16|15/03/2023|||||2022-11-14|15/09/2022|0.54||261000000|
2023-02-19 13:00:12|11112|1096394|BE SCL|444.7M|444700000|3.11|55,784|-39.02%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2023-02-19 13:00:15|11113|1096397|ASX SKO|325.43M|325430000|2.70|71,219|-47.16%|15|2023-05-16|15/03/2023|||||2022-11-23|15/09/2022|-0.17||18790000|
2023-02-19 13:00:19|11114|1096396|BE SKL||||||14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2023-02-19 13:00:25|11115|43309|ASX SKT||||||14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2023-02-19 13:00:28|11116|43308|ASX SKC||||||25|2023-02-14|15/12/2022|0.03|-4.00|437100000|242910000|2022-11-30|15/09/2022||||
2023-02-19 13:00:32|11117|1096400|ASX SPK||||||24|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||10.00||1816000000
2023-02-19 13:00:35|11118|43246|NZ SPG|778.08M|778080000|1.420|180,780|-28.64%|25|2023-05-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 13:00:38|11119|1096403|ASX SUM||||||24|2023-04-10|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 13:00:41|11120|1096398|ASX SML|745.36M|745360000|3.57|158,741|5%|13|2023-03-30|15/01/2023|||||2022-09-25|15/07/2022|0.05||870000000|
2023-02-19 13:00:44|11121|1096407|NZ THL||||||14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2023-02-19 13:00:47|11122|1096410|NZ MNW||||||25|2023-05-12|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 13:00:50|11123|1096413|BE VCT||||||14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2023-02-19 13:00:53|11124|1096414|ASX VGL|347.46M|347460000|1.46|103,123|-28.78%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2023-02-19 13:00:56|11125|1096415|NZ VHP||||||15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2023-02-19 13:00:59|11126|1096416|ASX WBC|87.76B|87760000000|25.10|6,592|-0.63%|20|2023-05-08|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-19 13:01:01|11127|1096419|NZ ZEL||||||14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2023-02-19 13:01:04|11128|43233|NZ AGL||||||14|2022-10-26|15/09/2022|0.06||123000000||2022-05-25|15/03/2022|0.04||111100000|
2023-02-19 13:01:07|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|
2023-02-19 13:01:10|11130|1096336|ASX AFT|381.71M|381710000|3.64|10,571|-8.08%|15|2023-05-22|15/03/2023||||89600000|2022-11-24|15/09/2022|0.01||65750000|
2023-02-19 13:01:13|11131|1096337|BE ALF|22M|22000000|0.7600|16,604|-10.59%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2023-02-19 13:01:16|11132|1096390|NZ ARB|98.93M|98930000|0.1960|66,786|-18.33%|3|2023-05-29|15/03/2023|||||2022-11-28|15/09/2022||||
2023-02-19 13:01:18|11133|43324|NZ ACE||||||14|2022-11-28|15/09/2022|-0||||2022-05-27|15/03/2022|-0|||
2023-02-19 13:01:24|11134|43283|NZ BGI||||||14|2022-11-29|15/09/2022|-0||2670||2022-05-30|15/03/2022|-0||53740|
2023-02-19 13:01:27|11135|1096517|NZ BLT|36.94M|36940000|0.0290|65,810|-34.09%|14|2022-11-10|15/09/2022|-0||4290000||2022-05-30|15/03/2022|-0||5070000|
2023-02-19 13:01:30|11136|43238|NZ BRW||||||14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2023-02-19 13:01:33|11137|1096347|ASX BGP||||||26|2023-05-18|15/04/2023|||||2023-03-15|15/01/2023||||
2023-02-19 13:01:36|11138|1096516|NZ BFG|13.84M|13840000|0.2750|3,465|-21.43%|14|2022-11-25|15/09/2022|0.01||10730000||2022-05-30|15/03/2022|0.01||19250000|
2023-02-19 13:01:41|11139|1152847|NZ CBD|40.67M|40670000|0.2850|41,756|-5.93%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2023-02-19 13:01:44|11140|1096518|NZ CDI||||||13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2023-02-19 13:01:47|11141|43241|NZ CMO||||||13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2023-02-19 13:01:50|11142|43242|NZ CVT||||||14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2023-02-19 13:01:53|11143|1096350|NZ CCC||||||14|2022-11-29|15/09/2022|||3100000||2022-05-30|15/03/2022|0.01||6570000|
2023-02-19 13:01:57|11144|43244|NZ DGL||||||13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2023-02-19 13:02:00|11145|1168673|NZ ENS||||||9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2023-02-19 13:02:03|11146|1096352|NZ ERD|99.9M|99900000|0.86|110,037|-79.02%|15|2023-05-24|15/03/2023||||81700000|2022-11-25|15/09/2022|||85400000|48000000
2023-02-19 13:02:06|11147|1096353|ASX EVO||||||17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2023-02-19 13:02:09|11148|1115153|NZ FWL||||||13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2023-02-19 13:02:15|11149|1152824|NZ GEN|15.31M|15310000|0.0770|28,590|54%|11|2022-11-29|15/09/2022|||6030000||2022-05-30|15/03/2022|0.01||7960000|
2023-02-19 13:02:18|11150|1096522|NZ GFL||||||14|2022-11-29|15/09/2022|0.03||23770000||2022-05-30|15/03/2022|0.08||42720000|
2023-02-19 13:02:21|11151|1096360|ASX GTK||||||15|2023-05-22|15/03/2023||||65500000|2022-11-29|15/09/2022|0.03||69230000|
2023-02-19 13:02:23|11152|1096358|NZ GEO|8.28M|8280000|0.0450|31,822|-68.75%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2023-02-19 13:02:26|11153|43329|NZ GSH||||||13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2023-02-19 13:02:29|11154|1096361|NZ GXH|194.69M|194690000|1.360|9,615|14.29%|14|2022-11-25|15/09/2022|0.08||355100000||2022-05-26|15/03/2022|0.1||360400000|
2023-02-19 13:02:32|11155|1096362|NZ HLG||||||13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2023-02-19 13:02:35|11156|1096366|ASX IKE||||||18|2023-02-06|15/12/2022|||23300000||2022-11-28|15/09/2022|0.03||15420000|
2023-02-19 13:02:40|11157|1152844|NZ JLG||||||9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2023-02-19 13:02:43|11158|1168677|NZ MWE||||||9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2023-02-19 13:02:46|11159|1096527|NZ MMH||||||13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2023-02-19 13:02:50|11160|1152825|NZ MEE|18.31M|18310000|0.0120|248,444|-69.33%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2023-02-19 13:02:53|11161|1096374|ASX MPG||||||15|2023-05-28|15/03/2023|||||2022-11-29|15/09/2022|||138100000|
2023-02-19 13:02:58|11162|43269|NZ MHM||||||13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2023-02-19 13:03:01|11163|43274|NZ MCK||||||13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2023-02-19 13:03:04|11164|43276|NZ MOV||||||13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2023-02-19 13:03:06|11165|1171269|NZ MFB|90.91M|90910000|0.27|295,764|-74.29%|6|2022-11-18|15/09/2022|0.02||94410000||2022-05-20|15/03/2022|0.04||95510000|
2023-02-19 13:03:11|11166|43277|NZ NTL||||||14|2022-11-29|15/09/2022|-0||||2022-06-28|15/03/2022|-0|||
2023-02-19 13:03:15|11167|1096376|ASX NZK|124.53M|124530000|0.225|76,158|-56.8%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2023-02-19 13:03:18|11168|43281|NZ NZO||||||23|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-19 13:03:21|11169|1096378|BE CHI||||||14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2023-02-19 13:03:23|11170|1168679|NZ NZL|121.38M|121380000|1.09|22,718|-7.44%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2023-02-19 13:03:26|11171|1096342|BE APL||||||15|2023-05-17|15/03/2023|||||2022-11-29|15/09/2022|||4320000|
2023-02-19 13:03:29|11172|43282|NZ NWF|40.91M|40910000|0.1430|71,831|-31.9%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 13:03:33|11173|1096377|ASX NZM|213.34M|213340000|1.1800|37,547|2.65%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2023-02-19 13:03:36|11174|43249|NZ PYS||||||14|2022-11-23|15/09/2022|-0||2580000||2022-05-31|15/03/2022|-0||2070000|
2023-02-19 13:03:39|11175|1096384|NZ PGW|329.11M|329110000|4.360|6,693|-17.11%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2023-02-19 13:03:45|11176|1096385|NZ TSK||||||24|2023-01-31|15/12/2022|||||2022-11-27|15/09/2022|-0.01||26540000|
2023-02-19 13:03:48|11177|43302|NZ PHL|21.28M|21280000|0.0010|12,811,581|0%|13|2022-11-28|15/09/2022|||11670000||2022-06-30|15/03/2022|||10230000|
2023-02-19 13:03:50|11178|1096388|NZ QEX||||||7|2020-11-30|15/09/2020|-0.11||19380000||2020-07-24|15/03/2020|0.02||34930000|
2023-02-19 13:03:53|11179|1168681|NZ RAD||||||6|2022-11-25|15/09/2022|0.01||69870000||2022-05-30|15/03/2022|0.01||68470000|
2023-02-19 13:03:56|11180|43296|NZ RAK|242.85M|242850000|1.0600|44,500|-39.43%|15|2023-05-24|15/03/2023|||||2022-11-24|15/09/2022|0.07||87160000|
2023-02-19 13:03:58|11181|1167287|NZ RUA||||||4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2023-02-19 13:04:01|11182|43275|NZ SVR||||||14|2022-11-23|15/09/2022|-0.03||20700000||2022-05-30|15/03/2022|-0.07||13430000|
2023-02-19 13:04:04|11183|1096395|BE SCT|225.97M|225970000|2.800|11,789|-15.66%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2023-02-19 13:04:07|11184|43306|NZ SEK||||||13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2023-02-19 13:04:11|11185|1118025|ASX SPY||||||16|2023-05-29|15/03/2023|||||2023-01-18|15/12/2022||||
2023-02-19 13:04:14|11186|43230|NZ SMW||||||13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2023-02-19 13:04:16|11187|1096531|NZ SDL|34.15M|34150000|2.270|2,792|-15.93%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2023-02-19 13:04:19|11188|1096401|NZ SPN|217.75M|217750000|8.30|933|-4.49%|14|2023-02-09|15/12/2022|0.2||24940000||2022-08-25|15/06/2022|0.26||25240000|
2023-02-19 13:04:22|11189|1096402|NZ ||||||13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2023-02-19 13:04:25|11190|43326|NZ TGG|281.85M|281850000|2.300|1,219|-20.96%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2023-02-19 13:04:28|11191|43317|NZ VTL||||||12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2023-02-19 13:04:31|11192|1096412|ASX TWR||||||17|2023-02-20|15/12/2022|||||2022-11-22|15/09/2022|0.04||178300000|
2023-02-19 13:04:34|11193|1096411|NZ TRU|13.43M|13430000|0.0360|89,770|-55%|6|2022-11-29|15/09/2022|-0||740000||2022-06-30|15/03/2022|-0.02||933300|
2023-02-19 13:04:37|11194|43247|NZ TRA|293.05M|293050000|3.400|19,326|-20%|14|2023-05-21|15/03/2023|||||2022-11-15|15/09/2022|0.2||94840000|
2023-02-19 13:04:41|11195|43331|SG WHS||||||28|2023-05-04|15/04/2023|||||2023-03-21|15/01/2023||||
2023-02-19 13:04:44|11196|1096417|BE AOF||||||13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2023-02-19 13:04:51|11197|14299|ASX ORE|7.87B|7870000000|9.18|3,525,583|0%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2023-02-19 13:04:54|11198|18502|ASX CHN||||||25|2023-03-15|15/12/2022||-4.40||123040|2022-11-30|15/09/2022||||
2023-02-19 13:04:57|11199|961859|ASX NVX||||||17|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 13:05:01|11200|947885|ASX IMU|866.93M|866930000|0.140|15,182,269|-53.33%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2023-02-19 13:05:03|11201|1123046|ASX UWL||||||9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2023-02-19 13:05:07|11202|14329|ASX PNI|1.93B|1930000000|9.86|538,007|-6.81%|15|2023-02-01|15/12/2022|15.6||22780000||2022-08-02|15/06/2022|0.19||24410000|
2023-02-19 13:05:09|11203|961883|ASX LTR|3.04B|3040000000|1.345|14,674,660|-13.78%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2023-02-19 13:05:12|11204|32567|ASX SFR|2.79B|2790000000|6.280|3,041,743|-13.78%|19|2023-02-23|15/12/2022||31.67||431000000|2022-08-28|15/06/2022||45.23||899490000
2023-02-19 13:05:15|11205|7675|ASX PDN||||||33|2023-05-16|15/03/2023|||||2023-03-02|15/12/2022||-0.01||
2023-02-19 13:05:18|11206|14252|ASX CNI||||||0||
2023-02-19 13:05:21|11207|101943|ASX LIC||||||15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2023-02-19 13:05:23|11208|1130929|ASX 360||||||10|2023-06-13|15/03/2023||||74400000|2023-02-22|15/12/2022||-4.69||81100000
2023-02-19 13:05:26|11209|7560|ASX EVT||||||16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2023-02-19 13:05:28|11210|947483|ASX AEF|465.79M|465790000|4.08|114,014|-52.17%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2023-02-19 13:05:31|11211|101954|ASX ARF|1.36B|1360000000|3.83|884,969|-23.4%|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000
2023-02-19 13:05:34|11212|8627|ASX CCX||||||17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2023-02-19 13:05:37|11213|1054964|ASX TLX||||||16|2023-05-31|15/03/2023||||76600000|2023-02-27|15/12/2022||-0.0986||71000000
2023-02-19 13:05:40|11214|947720|ASX DEG|2.12B|2120000000|1.335|4,244,570|7.23%|15|2023-03-06|15/12/2022|||||2022-09-19|15/06/2022|-0||199600|
2023-02-19 13:05:42|11215|1164150|ASX ASM|355.08M|355080000|1.94|645,322|-76.34%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2023-02-19 13:05:45|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
2023-02-19 13:05:48|11217|1153175|ASX HMC|1.4B|1400000000|4.58|437,345|-28.44%|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
2023-02-19 13:05:51|11218|948296|ASX WAF||||||26|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|||148580000|
2023-02-19 13:05:54|11219|947950|ASX LOV||||||18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2023-02-19 13:05:56|11220|947838|ASX INR|849.83M|849830000|0.400|6,858,244|-33.88%|20|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 13:05:59|11221|1155915|ASX TYR|857.19M|857190000|1.60|2,294,275|-26.61%|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
2023-02-19 13:06:02|11222|7551|ASX CQE||||||15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2023-02-19 13:06:05|11223|14278|ASX IMD||||||32|2023-04-20|15/03/2023||||85000000|2023-02-12|15/12/2022|0.05|5.81|198800000|90000000
2023-02-19 13:06:08|11224|947739|ASX DUB|123.03M|123030000|0.375|505,494|-75.65%|19|2023-03-01|15/12/2022||||18050000|2022-11-30|15/09/2022||||
2023-02-19 13:06:12|11225|101944|ASX KLS||||||15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2023-02-19 13:06:14|11226|9146|ASX NCK||||||15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2023-02-19 13:06:18|11227|961923|ASX RFF|936.12M|936120000|2.380|326,631|-18.49%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2023-02-19 13:06:20|11228|948056|ASX OML|871.63M|871630000|1.480|597,788|-10.3%|18|2023-02-20|15/12/2022||0.04||306090000|2022-10-11|15/09/2022||||
2023-02-19 13:06:31|11229|18564|ASX AX1||||||15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2023-02-19 13:06:34|11230|948202|ASX SIQ|739.75M|739750000|5.61|638,753|-31.92%|20|2023-02-22|15/12/2022||25.20||111240000|2022-12-09|15/09/2022||||
2023-02-19 13:06:37|11231|101989|ASX HSN||||||15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2023-02-19 13:06:40|11232|961949|ASX TPW||||||16|2023-02-13|15/12/2022|0.03|6.00|108000000|234620000|2022-11-30|15/09/2022|||99250000|
2023-02-19 13:06:43|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|15.92%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2023-02-19 13:06:47|11234|1072419|ASX JLG||||||13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2023-02-19 13:06:50|11235|7699|ASX KAR||||||19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2023-02-19 13:06:52|11236|7724|ASX NHC||||||28|2023-03-21|15/01/2023||92.00||1647000000|2022-11-22|15/10/2022||||
2023-02-19 13:06:55|11237|947668|ASX COF|991.58M|991580000|1.645|516,997|-26.56%|15|2023-02-01|15/12/2022|-0.03||83850000||2022-08-01|15/06/2022|0.09||80190000|
2023-02-19 13:06:58|11238|18511|ASX DTL|1.11B|1110000000|7.11|170,292|31.42%|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2023-02-19 13:07:02|11239|7483|ASX MMS||||||18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2023-02-19 13:07:06|11240|1096166|ASX CRN|3.64B|3640000000|2.140|3,018,188|43.62%|16|2023-05-09|15/03/2023|||||2023-02-21|15/12/2022||0.6037||860170000
2023-02-19 13:07:10|11241|941188|ASX HLI|903.36M|903360000|2.57|703,593|-5.05%|29|2023-05-03|15/03/2023|||||2023-02-23|15/12/2022||34.00||129510000
2023-02-19 13:07:13|11242|978754|ASX RBL||||||28|2023-04-20|15/03/2023||||100800000|2023-02-14|15/12/2022|-0.11|1.00|214900000|188300000
2023-02-19 13:07:16|11243|947974|ASX CMM||||||15|2023-03-12|15/12/2022|||||2022-09-27|15/06/2022|0.1||161500000|
2023-02-19 13:07:19|11244|39201|ASX JIN|949.63M|949630000|14.84|71,935|-21.31%|18|2023-02-20|15/12/2022||27.00||49810000|2022-11-30|15/09/2022||||
2023-02-19 13:07:21|11245|1080047|ASX VUL||||||9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2023-02-19 13:07:25|11246|960730|ASX IDX|731.49M|731490000|2.67|315,583|-31.37%|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
2023-02-19 13:07:27|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|3.55%|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
2023-02-19 13:07:30|11248|947732|ASX BGL|1.28B|1280000000|1.115|3,888,823|17.99%|15|2023-03-08|15/12/2022|||||2022-09-20|15/06/2022|-0.01|||
2023-02-19 13:07:33|11249|101968|ASX DDR||||||27|2023-05-19|15/03/2023|||||2023-02-08|15/12/2022|||869500000|
2023-02-19 13:07:37|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|-0.22%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2023-02-19 13:07:39|11251|8636|ASX SHV||||||22|2023-05-25|15/03/2023||-12.25||67170000|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000
2023-02-19 13:07:43|11252|994814|ASX BET||||||26|2023-02-22|15/12/2022||0.00||64520000|2022-11-30|15/09/2022|||23900000|23900000
2023-02-19 13:07:46|11253|960724|ASX BBN||||||16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2023-02-19 13:07:48|11254|7636|ASX GWA||||||18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2023-02-19 13:07:52|11255|8675|ASX TGR||||||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
2023-02-19 13:07:54|11256|1167483|ASX HDN|2.73B|2730000000|1.30|3,114,133|-3.35%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2023-02-19 13:07:57|11257|102000|ASX SVR||||||21|2023-05-17|15/03/2023|||||2023-02-13|15/12/2022|0.12|10.80|103600000|90200000
2023-02-19 13:08:00|11258|959004|ASX ECX|583.06M|583060000|2.140|482,767|-8.55%|15|2023-05-03|15/03/2023||16.70||340810000|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000
2023-02-19 13:08:03|11259|948107|ASX PPK|98.83M|98830000|1.10|58,495|-82.48%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2023-02-19 13:08:06|11260|102008|ASX DXI||||||15|2023-02-07|15/12/2022|||38690000||2022-08-15|15/06/2022|0.15||37520000|
2023-02-19 13:08:09|11261|1014093|ASX AD8||||||21|2023-02-12|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 13:08:12|11262|18565|ASX RED|474.78M|474780000|0.175|10,718,787|-44.44%|25|2023-03-14|15/12/2022||-0.70|||2022-10-28|15/09/2022||||
2023-02-19 13:08:15|11263|947566|ASX BRN||||||11|2022-08-23|15/06/2022|-0||4830000||2022-02-23|15/12/2021|-0.01||820900|
2023-02-19 13:08:18|11264|961668|ASX BWX|46M|46000000|0.23|2,063,085|-93.19%|15|2023-02-23|15/12/2022||||107300000|2022-11-28|15/06/2022|-2.05||94970000|
2023-02-19 13:08:21|11265|993246|ASX BVS|219.79M|219790000|0.88|983,115|-57.07%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.00|133800000|134370000
2023-02-19 13:08:24|11266|102027|ASX PGH|395.93M|395930000|1.180|795,076|-54.96%|15|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2023-02-19 13:08:27|11267|958997|ASX ADH|413.15M|413150000|2.370|506,256|-23.79%|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
2023-02-19 13:08:30|11268|102007|ASX HPI||||||15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2023-02-19 13:08:32|11269|7508|ASX API||||||18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2023-02-19 13:08:37|11270|10546|ASX SXL||||||19|2023-02-22|15/12/2022|0.06||258800000||2022-08-22|15/06/2022|-0.64||260000000|259200000
2023-02-19 13:08:39|11271|8637|ASX SIG||||||18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2023-02-19 13:08:41|11272|1152217|ASX FCL|650.42M|650420000|2.050|125,478|-47.3%|0||
2023-02-19 13:08:44|11273|7296|ASX IFM|445.24M|445240000|1.225|430,208|-18.33%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2023-02-19 13:08:49|11274|101983|ASX GDI|430.59M|430590000|0.815|1,074,932|-20.1%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2023-02-19 13:08:52|11275|947756|ASX EHE|511.55M|511550000|2.000|246,758|-1.96%|25|2023-02-20|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2023-02-19 13:08:55|11276|953869|ASX AFG|436.47M|436470000|1.580|432,426|-32.19%|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2023-02-19 13:08:58|11277|1167991|ASX DBI|1.23B|1230000000|2.45|444,179|22.5%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2023-02-19 13:09:00|11278|18556|ASX MYS||||||15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2023-02-19 13:09:03|11279|1166382|ASX SSR|-|-|20.26|17,415|-19.79%|27|2023-05-02|15/03/2023||0.1364||513970000|2023-02-22|15/12/2022||0.1722||485160000
2023-02-19 13:09:07|11280|943406|ASX AMI|142.31M|142310000|0.115|5,786,512|-74.44%|27|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022|||84000000|
2023-02-19 13:09:10|11281|7597|ASX AAC|1.03B|1030000000|1.680|277,614|3.38%|26|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 13:09:13|11282|102005|ASX MYX|263.33M|263330000|3.200|333,976|-33.82%|25|2023-02-23|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2023-02-19 13:09:16|11283|8654|ASX SSM||||||15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2023-02-19 13:09:19|11284|10536|ASX CVN|306.03M|306030000|0.175|1,636,219|-23.91%|26|2023-04-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 13:09:22|11285|959017|ASX PAR|427.59M|427590000|1.53|436,850|19.93%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2023-02-19 13:09:25|11286|39198|ASX PLL||||||18|2023-05-05|15/03/2023||-0.0068||0.00|2023-03-01|15/12/2022||-0.0057||24850000
2023-02-19 13:09:27|11287|101952|ASX AMA||||||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
2023-02-19 13:09:30|11288|14253|ASX COE||||||28|2023-04-19|15/03/2023|||||2023-01-23|15/12/2022|||45800000|43900000
2023-02-19 13:09:33|11289|1142326|ASX SZL|126.05M|126050000|0.585|669,846|-68.38%|10|2023-05-15|15/03/2023||-0.04||31500000|2023-01-22|15/12/2022|-0.022|-0.02|37120000|37100000
2023-02-19 13:09:36|11290|18575|ASX SPL|229M|229000000|0.585|161,300|-43.75%|20|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-19 13:09:39|11291|7265|ASX EHL|390.98M|390980000|0.740|259,903|-15.91%|32|2023-05-01|15/03/2023|||||2023-02-22|15/12/2022||6.40||332150000
2023-02-19 13:09:42|11292|102037|ASX VRTKOQ||||||21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2023-02-19 13:09:46|11293|947769|ASX EOS|96.75M|96750000|0.55|471,597|-73.93%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2023-02-19 13:09:49|11294|947655|ASX OPT||||||26|2023-02-20|15/12/2022||-9.00|||2022-11-30|15/09/2022||||
2023-02-19 13:09:52|11295|7751|ASX CWP||||||24|2023-02-21|15/12/2022|||||2022-10-11|15/09/2022||||
2023-02-19 13:09:55|11296|948227|ASX STX||||||26|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 13:09:58|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|||
2023-02-19 13:10:01|11298|7696|ASX MGX|716.51M|716510000|0.575|1,293,404|2.68%|27|2023-02-21|15/12/2022|||||2022-10-21|15/09/2022||||
2023-02-19 13:10:04|11299|1084956|ASX MMM||||||17|2023-01-30|15/12/2022||-0.01||190200000|2022-10-27|15/09/2022||||
2023-02-19 13:10:07|11300|948089|ASX PET||||||14|2022-08-30|15/06/2022|-0.01||1280000||2022-02-27|15/12/2021|-0.01||5050000|
2023-02-19 13:10:12|11301|945920|ASX ISX|1.18B|1180000000|1.070|980,077|0%|19|2022-08-29|15/06/2022|||||2022-02-24|15/12/2021|-0.01|||
2023-02-19 13:10:15|11302|18476|ASX VAH||||||14|2020-08-25|15/06/2020||-3.20||1203000000|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000
2023-02-19 13:10:18|11303|941675|ASX SDA||||||5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|2017-08-29|15/06/2017|-0.02||246300000|264700000