2023-02-19 17:50:51|00000|6464|NASDAQ ATVI|60.71B|60710000000|77.57|6,755,104|-4.29%|40|2023-05-04|15/03/2023||0.5471||1810000000|2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000
2023-02-19 17:50:54|00001|6373|ADBE|163.37B|163370000000|356.85|2732978|-19.37|39|2023-03-16|15/02/2023||3.68||4620000000|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000
2023-02-19 17:50:58|00002|9019|NASDAQ ADP|94.76B|94760000000|228.70|1,853,677|14.09%|39|2023-05-03|15/03/2023||2.43||4870000000|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000
2023-02-19 17:51:02|00003|15368|NASDAQ ALGN|24.74B|24740000000|316.71|1,046,618|-36.49%|39|2023-04-26|15/03/2023||1.7||904370000|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000
2023-02-19 17:51:06|00004|6369|GOOGL|1.21T|1210000000000|94.35|35466383|-27.65|39|2023-04-25|15/03/2023||1.08||68990000000|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000
2023-02-19 17:51:10|00005|100160|NASDAQ GOOG|1.21T|1210000000000|94.59|28,462,415|-27.5%|37|2023-04-25|15/03/2023||1.08||68990000000|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000
2023-02-19 17:51:13|00006|6435|NASDAQ AMZN|996.03B|996030000000|97.20|74,899,219|-36.3%|39|2023-04-27|15/03/2023||0.217||124610000000|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000
2023-02-19 17:51:17|00007|8274|NASDAQ AMD|126.57B|126570000000|78.50|56,900,719|-31.04%|40|2023-05-02|15/03/2023||0.5779||5340000000|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000
2023-02-19 17:51:20|00008|8144|AEP|47.49B|47490000000|0|2869059|7.82|39|2023-04-27|15/03/2023||1.36||4570000000|2023-02-23|15/12/2022||0.9923||3510000000
2023-02-19 17:51:24|00009|6466|NASDAQ AMGN|128.44B|128440000000|240.53|2,603,302|8.95%|39|2023-04-25|15/03/2023||3.99||6200000000|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000
2023-02-19 17:51:27|00010|7869|ADI|97.48B|97480000000|192.71|3346495|20.17|39|2023-05-31|15/04/2023||2.74||3030000000|2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000
2023-02-19 17:51:30|00011|15424|ANSS|23.59B|23590000000|270.76|424349|-9.62|39|2023-05-03|15/03/2023||1.41||447890000|2023-02-22|15/12/2022||2.81||648650000
2023-02-19 17:51:34|00012|6408|NASDAQ AAPL|2.41T|2410000000000|152.55|74,464,589|-8.82%|39|2023-04-27|15/03/2023||1.43||92800000000|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000
2023-02-19 17:51:37|00013|6386|AMAT|97.32B|97320000000|115.44|6207314|-13.43|40|2023-05-18|15/04/2023||1.76||6290000000|2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000
2023-02-19 17:51:41|00014|39320|ASML|257.28B|257280000000|651.93|1011365|0.63|35|2023-04-19|15/03/2023||4.51||6750000000|2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000
2023-02-19 17:51:44|00015|962333|TEAM|43.20B|43200000000|168.56|3269137|-43.45|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
2023-02-19 17:51:47|00016|6363|NASDAQ ADSK|47.46B|47460000000|219.98|1,420,240|1.45%|40|2023-05-25|15/04/2023||1.63||1270000000|2023-02-23|15/01/2023||1.81||1310000000
2023-02-19 17:51:50|00017|6378|BIDU|51.49B|51490000000|141.71|3608641|-10.15|39|2023-05-17|15/03/2023||11.91||29170000000|2023-02-22|15/12/2022||13.89||32120000000
2023-02-19 17:51:54|00018|6487|NASDAQ BIIB|40.22B|40220000000|278.38|1,142,366|32.69%|39|2023-04-26|15/03/2023||3.41||2360000000|2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000
2023-02-19 17:51:58|00019|13072|BKNG|95.50B|95500000000|0|310000|-5.9|40|2023-05-03|15/03/2023||8.49||3510000000|2023-02-23|15/12/2022||22||3900000000
2023-02-19 17:52:01|00020|13969|AVGO|248.89B|248890000000|595.59|2219055|2.69|40|2023-06-08|15/04/2023||9.82||8590000000|2023-03-02|15/01/2023||10.18||8900000000
2023-02-19 17:52:05|00021|6388|NASDAQ CDNS|53.07B|53070000000|194.44|1,419,925|44.08%|39|2023-04-24|15/03/2023||1.26||935110000|2023-02-13|15/12/2022|0.96|0.92|900000000|884520000
2023-02-19 17:52:11|00022|41292|CDW|28.96B|28960000000|213.93|747328|17.7|39|2023-05-03|15/03/2023||2.29||5630000000|2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000
2023-02-19 17:52:14|00023|13068|CERN|27.92B|27920000000||3454897|3.79|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2023-02-19 17:52:19|00024|15722|NASDAQ CHTR|67.59B|67590000000|395.62|1,345,663|-33.71%|39|2023-04-28|15/03/2023||7.64||13600000000|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000
2023-02-19 17:52:22|00025|6444|NASDAQ CHKP|15.1B|15100000000|124.96|786,876|-4.46%|39|2023-04-26|15/03/2023||1.74||569810000|2023-02-13|15/12/2022|2.45|2.36|638000000|636160000
2023-02-19 17:52:26|00026|6360|NASDAQ CTAS|45.13B|45130000000|444.10|347,133|19.52%|39|2023-03-23|15/02/2023||3.04||2150000000|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000
2023-02-19 17:52:29|00027|260|CSCO|208.57B|208570000000|50.77|17911125|-11.26|40|2023-05-17|15/04/2023||0.8933||13570000000|2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000
2023-02-19 17:52:33|00028|6454|NASDAQ CTSH|33.33B|33330000000|65.48|4,597,890|-24.18%|40|2023-05-03|15/03/2023||1.05||4740000000|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000
2023-02-19 17:52:36|00029|6516|CMCSA|164.93B|164930000000|39.12|21667800|-16.12|39|2023-04-27|15/03/2023||0.8331||29550000000|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000
2023-02-19 17:52:41|00030|39327|CPRT|32.58B|32580000000|68.4|1803442|11.84|39|2023-05-24|15/04/2023||0.615||989130000|2023-02-20|15/01/2023||0.5763||931230000
2023-02-19 17:52:45|00031|6443|COST|225.18B|225180000000|507.48|2105399|-1.01|49|2023-05-24|15/05/2023||3.36||55450000000|2023-03-02|15/02/2023||3.21||55550000000
2023-02-19 17:52:48|00032|1131557|NASDAQ CRWD|26.78B|26780000000|114.25|5,383,199|-30.73%|21|2023-06-02|15/04/2023||0.4228||663150000|2023-03-09|15/01/2023||0.4299||624740000
2023-02-19 17:52:52|00033|7906|CSX|64.37B|64370000000|31.21|13161555|-9.95|40|2023-04-18|15/03/2023||0.4229||3550000000|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000
2023-02-19 17:52:55|00034|15951|NASDAQ DXCM|44.34B|44340000000|114.76|2,562,662|20.41%|39|2023-05-03|15/03/2023||0.1605||721270000|2023-02-09|15/12/2022|0.34|0.27|815200000|809350000
2023-02-19 17:52:59|00035|1073599|NASDAQ DOCU|12.96B|12960000000|64.47|5,339,841|-41.54%|26|2023-06-09|15/04/2023||0.4772||640850000|2023-03-10|15/01/2023||0.52||640170000
2023-02-19 17:53:03|00036|14776|DLTR|32.74B|32740000000|148.04|2141045|3.64|38|2023-05-25|15/04/2023||1.89||7190000000|2023-03-02|15/01/2023||2.02||7600000000
2023-02-19 17:53:06|00037|256|EBAY|26.18B|26180000000|0|4656728|-13.02|36|2023-05-03|15/03/2023||1.07||2360000000|2023-02-22|15/12/2022||1.06||2460000000
2023-02-19 17:53:10|00038|6472|EA|30.71B|30710000000|112|2236538|-13.4|39|2023-05-09|15/03/2023||1.42||1860000000|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000
2023-02-19 17:53:14|00039|7949|EXC|42.80B|42800000000|43.05|6864156|3.41|40|2023-05-03|15/03/2023||0.6513||5170000000|2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000
2023-02-19 17:53:18|00040|6409|FAST|30.51B|30510000000|53.44|3362467|4.37|39|2023-04-13|15/03/2023||0.493||1820000000|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000
2023-02-19 17:53:22|00041|6370|FISV|73.26B|73260000000|115.37|3043447|22.56|39|2023-05-02|15/03/2023||1.57||4170000000|2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000
2023-02-19 17:53:24|00042|1123483|NASDAQ FOXA|19.79B|19790000000|37.03|2,519,063|-12.62%|23|2023-05-09|15/03/2023||0.9143||4050000000|2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000
2023-02-19 17:53:28|00043|1123484|NASDAQ FOX|18.29B|18290000000|34.22|1,169,679|-11.21%|23|2023-05-09|15/03/2023||0.9208||4050000000|2023-02-08|15/12/2022|0.48|0.4712|4610000000|4580000000
2023-02-19 17:53:32|00044|6365|GILD|105.70B|105700000000|84.76|7029874|38.84|39|2023-05-04|15/03/2023||1.54||6320000000|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000
2023-02-19 17:53:36|00045|8272|NASDAQ HON|134.58B|134580000000|201.42|2,926,268|10.59%|40|2023-04-21|15/03/2023||1.92||8520000000|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000
2023-02-19 17:53:40|00046|16336|NASDAQ IDXX|41.12B|41120000000|496.46|500,796|1.43%|39|2023-05-03|15/03/2023||2.42||891800000|2023-02-06|15/12/2022|2.07|1.92|828570000|820910000
2023-02-19 17:53:43|00047|13081|NASDAQ ILMN|33.32B|33320000000|211.83|1,223,076|-32.1%|39|2023-04-25|15/03/2023||0.0968||1080000000|2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000
2023-02-19 17:53:47|00048|16360|NASDAQ INCY|17.61B|17610000000|79.00|1,540,664|15.28%|39|2023-05-02|15/03/2023||0.54||844880000|2023-02-07|15/12/2022|0.62|0.3|926700000|878160000
2023-02-19 17:53:51|00049|251|INTC|114.22B|114220000000|27.61|38135193|-38.7|39|2023-04-27|15/03/2023||-0.1569||11120000000|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000
2023-02-19 17:53:55|00050|6448|NASDAQ INTU|113.6B|113600000000|404.38|1,499,337|-15.96%|40|2023-05-23|15/04/2023||8.89||6080000000|2023-02-23|15/01/2023||1.47||2910000000
2023-02-19 17:53:58|00051|6393|ISRG|83.71B|83710000000|238.91|1797544|-14.91|39|2023-04-20|15/03/2023||1.2||1590000000|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000
2023-02-19 17:54:02|00052|102911|JD|84.69B|84690000000|53.02|7576810|-24.36|35|2023-05-10|15/03/2023||4.2||258580000000|2023-03-02|15/12/2022||3.61||296330000000
2023-02-19 17:54:05|00053|10548|NASDAQ KDP|50.58B|50580000000|35.67|6,705,054|-7.3%|39|2023-04-27|15/03/2023||0.3618||3320000000|2023-02-23|15/12/2022||0.5037||3790000000
2023-02-19 17:54:09|00054|6462|KLAC|53.72B|53720000000|387.92|1280940|8.27|39|2023-04-27|15/03/2023||5.36||2530000000|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000
2023-02-19 17:54:13|00055|270|KHC|49.00B|49000000000|40|6618397|4|39|2023-05-04|15/03/2023||0.5957||6400000000|2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000
2023-02-19 17:54:17|00056|6445|LRCX|66.88B|66880000000|495.66|1287592|-13.04|39|2023-04-18|15/03/2023||6.48||4350000000|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000
2023-02-19 17:54:22|00057|32383|LULU|40.85B|40850000000|320.36|1839429|3.79|59|2023-06-01|15/04/2023||1.69||1870000000|2023-03-28|15/01/2023||4.25||2700000000
2023-02-19 17:54:25|00058|8136|MAR|53.16B|53160000000|172.52|1841978|-1.37|40|2023-05-10|15/03/2023||1.77||5340000000|2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000
2023-02-19 17:54:29|00059|6520|MRVL|37.66B|37660000000|44.14|10806161|-34.45|42|2023-05-26|15/04/2023||0.4191||1390000000|2023-03-03|15/01/2023||0.4621||1400000000
2023-02-19 17:54:34|00060|961621|NASDAQ MTCH|12.19B|12190000000|43.63|4,386,261|-59.44%|30|2023-05-02|15/03/2023||0.4044||795910000|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000
2023-02-19 17:54:37|00061|16599|NASDAQ MELI|55.37B|55370000000|1,100.87|526,154|17.46%|39|2023-05-04|15/03/2023||2.86||2760000000|2023-02-23|15/12/2022||2.46||2960000000
2023-02-19 17:54:41|00062|26490|META|448.22B|448220000000|172.88|32224010|-16.14|39|2023-04-26|15/03/2023||2.01||27650000000|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000
2023-02-19 17:54:45|00063|6391|NASDAQ MCHP|45.61B|45610000000|83.27|4,543,980|16.01%|39|2023-05-08|15/03/2023||1.58||2190000000|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000
2023-02-19 17:54:48|00064|8092|NASDAQ MU|64.39B|64390000000|59.01|14,613,932|-35.01%|39|2023-03-23|15/02/2023||-0.6217||3790000000|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000
2023-02-19 17:54:52|00065|252|MSFT|1.92T|1920000000000|258.06|30554429|-10.37|39|2023-04-27|15/03/2023||2.24||51180000000|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000
2023-02-19 17:54:54|00066|1114321|MRNA|64.00B|64000000000|166.6|4730777|14.31|24|2023-05-11|15/03/2023||-0.3013||1640000000|2023-02-23|15/12/2022||4.7||5050000000
2023-02-19 17:54:58|00067|32372|NASDAQ MDLZ|91.14B|91140000000|66.85|5,602,167|1.29%|35|2023-05-02|15/03/2023||0.8088||8460000000|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000
2023-02-19 17:55:01|00068|6355|MNST|54.40B|54400000000|104.18|1894978|28.19|40|2023-05-04|15/03/2023||0.6778||1670000000|2023-03-01|15/12/2022||0.626||1600000000
2023-02-19 17:55:05|00069|6439|NTES|54.47B|54470000000|85.84|1754235|-12.87|39|2023-05-17|15/03/2023||8.78||25240000000|2023-02-23|15/12/2022||8.13||25410000000
2023-02-19 17:55:09|00070|13063|NASDAQ NFLX|154.96B|154960000000|347.96|8,618,529|-11.07%|39|2023-04-18|15/03/2023||2.89||8170000000|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000
2023-02-19 17:55:13|00071|6497|NASDAQ NVDA|526.36B|526360000000|213.88|45,625,188|-9.53%|40|2023-05-24|15/04/2023||0.8607||6340000000|2023-02-22|15/01/2023||0.8105||6010000000
2023-02-19 17:55:16|00072|13989|NASDAQ NXPI|48.84B|48840000000|188.46|2,060,949|0.73%|38|2023-05-01|15/03/2023||3.05||3030000000|2023-01-30|15/12/2022|3.77|3.64|3310000000|3300000000
2023-02-19 17:55:20|00073|1006169|OKTA|11.86B|11860000000|74.01|3412689|-55.06|27|2023-06-02|15/04/2023||-0.0017||498790000|2023-03-02|15/01/2023||0.0898||489790000
2023-02-19 17:55:23|00074|13074|NASDAQ ORLY|54.43B|54430000000|873.01|469,796|28.96%|39|2023-04-26|15/03/2023||8.01||3570000000|2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000
2023-02-19 17:55:27|00075|6430|PCAR|39.48B|39480000000|75.69|3263569|21.03|39|2023-04-25|15/03/2023||1.75||7610000000|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000
2023-02-19 17:55:31|00076|6406|NASDAQ PAYX|41.36B|41360000000|114.75|1,611,414|-0.94%|40|2023-03-29|15/02/2023||1.25||1360000000|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000
2023-02-19 17:55:34|00077|956170|PYPL|84.47B|84470000000|74.66|14539896|-27.97|31|2023-05-03|15/03/2023||1.1||6970000000|2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000
2023-02-19 17:55:38|00078|1152791|NASDAQ PTON|4.71B|4710000000|13.60|13,252,512|-54.1%|17|2023-05-10|15/03/2023||-0.4756||711750000|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000
2023-02-19 17:55:43|00079|8358|PEP|242.78B|242780000000|176.28|4703860|5.11|40|2023-04-26|15/03/2023||1.38||17190000000|2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000
2023-02-19 17:55:47|00080|1089236|NASDAQ PDD|122.38B|122380000000|93.42|9,206,233|66.73%|25|2023-05-26|15/03/2023||4.77||32880000000|2023-03-15|15/12/2022||8.4||40970000000
2023-02-19 17:55:51|00081|6376|QCOM|142.41B|142410000000|127.72|7746994|-23.81|40|2023-04-26|15/03/2023||2.18||9560000000|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000
2023-02-19 17:55:55|00082|32391|NASDAQ REGN|79.91B|79910000000|748.74|626,495|21.72%|40|2023-05-04|15/03/2023||9.76||3010000000|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000
2023-02-19 17:55:58|00083|6437|NASDAQ ROST|39.84B|39840000000|115.69|2,396,864|23.77%|41|2023-05-18|15/04/2023||1.18||4560000000|2023-03-01|15/01/2023||1.23||5140000000
2023-02-19 17:56:01|00084|13076|SGEN|30.36B|30360000000|162.53|975243|35.15|39|2023-04-27|15/03/2023||-0.8653||507630000|2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000
2023-02-19 17:56:05|00085|6427|SIRI|17.90B|17900000000|4.6|14837993|-23.71|39|2023-04-26|15/03/2023||0.0698||2180000000|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000
2023-02-19 17:56:09|00086|32378|NASDAQ SWKS|18.41B|18410000000|115.83|2,085,889|-15.19%|39|2023-05-02|15/03/2023||2.03||1150000000|2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000
2023-02-19 17:56:14|00087|31066|SPLK|17.19B|17190000000|105|2063825|-8.46|39|2023-05-25|15/04/2023||0.0291||807320000|2023-03-01|15/01/2023||1.14||1080000000
2023-02-19 17:56:18|00088|6500|SBUX|123.09B|123090000000|0|6300832|14.74|39|2023-05-02|15/03/2023||0.6431||8400000000|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000
2023-02-19 17:56:21|00089|39335|SNPS|54.02B|54020000000|354.45|799768|23.23|39|2023-05-17|15/04/2023||2.56||1430000000|2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000
2023-02-19 17:56:25|00090|19694|NASDAQ TMUS|182.11B|182110000000|149.35|5,039,618|20.46%|39|2023-05-02|15/03/2023||1.53||20080000000|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000
2023-02-19 17:56:29|00091|13994|NASDAQ TSLA|659.11B|659110000000|208.35|163,008,718|-27.07%|39|2023-04-24|15/03/2023||0.868||24040000000|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000
2023-02-19 17:56:32|00092|8268|TXN|158.88B|158880000000|175.32|5179394|5.15|39|2023-04-25|15/03/2023||1.77||4360000000|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000
2023-02-19 17:56:37|00093|6451|TCOM|24.42B|24420000000|36.47|5655727|27.65|39|2023-05-24|15/03/2023||0.2769||5380000000|2023-03-22|15/12/2022||-0.2483||4850000000
2023-02-19 17:56:41|00094|6407|NASDAQ VRSN|21.56B|21560000000|204.71|702,657|-1.69%|39|2023-04-27|15/03/2023||1.63||371930000|2023-02-09|15/12/2022|1.7|1.61|369000000|363570000
2023-02-19 17:56:45|00095|39340|VRSK|27.70B|27700000000|177.13|878941|-6.43|39|2023-05-02|15/03/2023||1.24||623110000|2023-02-28|15/12/2022||1.17||616360000
2023-02-19 17:56:49|00096|6353|NASDAQ VRTX|75.5B|75500000000|293.66|1,408,229|27.9%|39|2023-05-03|15/03/2023||3.77||2300000000|2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000
2023-02-19 17:56:53|00097|8355|NASDAQ WBA|31.71B|31710000000|36.76|6,047,909|-21.13%|39|2023-04-05|15/02/2023||1.1||33400000000|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000
2023-02-19 17:56:56|00098|32361|NASDAQ WDAY|47.75B|47750000000|185.80|2,068,538|-13.37%|39|2023-06-01|15/04/2023||1.05||1690000000|2023-02-27|15/01/2023||0.89||1630000000
2023-02-19 17:57:00|00099|7875|XEL|37.22B|37220000000|68.01|2572249|3.05|39|2023-04-27|15/03/2023||0.7491||3870000000|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000
2023-02-19 17:57:03|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
2023-02-19 17:57:06|00101|1127188|ZM|22.25B|22250000000|76.11|3812632|-40.05|19|2023-05-23|15/04/2023||0.87||1110000000|2023-02-28|15/01/2023||0.8106||1100000000
2023-02-19 17:57:09|00102|277|NYSE MMM|62.06B|62060000000|112.99|3,089,969|-23.46%|39|2023-04-25|15/03/2023||1.64||7610000000|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000
2023-02-19 17:57:13|00103|238|NYSE BA|126.44B|126440000000|211.66|6,441,204|1.26%|40|2023-04-26|15/03/2023||-0.6786||18110000000|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000
2023-02-19 17:57:17|00104|247|CAT|127.88B|127880000000|247.79|3149774|29.09|37|2023-04-27|15/03/2023||3.73||15000000000|2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000
2023-02-19 17:57:20|00105|240|CVX|315.18B|315180000000|162.85|8369842|22.06|36|2023-04-28|15/03/2023||3.7||52380000000|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000
2023-02-19 17:57:24|00106|271|KO|259.94B|259940000000|60.12|12868841|-3.87|40|2023-04-25|15/03/2023||0.6458||10820000000|2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000
2023-02-19 17:57:28|00107|266|GS|124.19B|124190000000|368.5|2503204|6.49|37|2023-04-18|15/03/2023||8.72||13100000000|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000
2023-02-19 17:57:31|00108|8064|HD|323.44B|323440000000|317.95|3622646|-8.34|39|2023-05-16|15/04/2023||4.1||39160000000|2023-02-21|15/01/2023||3.28||35960000000
2023-02-19 17:57:34|00109|8082|NYSE IBM|122.02B|122020000000|135.02|4,467,854|8.58%|40|2023-04-19|15/03/2023||1.28||14350000000|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000
2023-02-19 17:57:38|00110|8177|Johnson & Johnson Sto|419.44B|419440000000|160.39|7,223,293|-1.82%|40|2023-04-18|15/03/2023||2.52||23610000000|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000
2023-02-19 17:57:41|00111|267|JPM|417.89B|417890000000|142.24|9421162|-6.51|39|2023-04-14|15/03/2023||3.42||36060000000|2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000
2023-02-19 17:57:45|00112|272|MCD|197.43B|197430000000|269.99|2672991|7.74|39|2023-05-03|15/03/2023||2.3||5540000000|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000
2023-02-19 17:57:48|00113|275|MRK S|277.32B|277320000000|109.52|8,845,942|43.41%|40|2023-04-27|15/03/2023||1.33||13690000000|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000
2023-02-19 17:57:52|00114|8948|NYSE NKE|193.28B|193280000000|124.84|7,167,925|-12.67%|39|2023-03-23|15/02/2023||0.5384||11440000000|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000
2023-02-19 17:57:55|00115|8952|PG|330.02B|330020000000|140.01|6641389|-12.44|40|2023-04-20|15/03/2023||1.33||19240000000|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000
2023-02-19 17:57:59|00116|8294|CRM|163.58B|163580000000|165.17|9919504|-16.09|41|2023-05-30|15/04/2023||1.3||8030000000|2023-03-01|15/01/2023||1.36||8000000000
2023-02-19 17:58:04|00117|8359|UNH|465.75B|465750000000|499.08|3439139|6.68|40|2023-04-18|15/03/2023||6.17||89560000000|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000
2023-02-19 17:58:08|00118|8127|NYSE VZ|169.17B|169170000000|40.22|22,415,321|-25.28%|40|2023-04-25|15/03/2023||1.2||33940000000|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000
2023-02-19 17:58:11|00119|8318|V|459.02B|459020000000|223.56|6251935|0.39|40|2023-04-26|15/03/2023||1.98||7770000000|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000
2023-02-19 17:58:15|00120|7997|NYSE WMT|394.6B|394600000000|146.44|5,639,692|6.12%|40|2023-05-18|15/04/2023||1.37||146440000000|2023-02-21|15/01/2023||1.52||159770000000
2023-02-19 17:58:18|00121|258|NYSE DIS|191.85B|191850000000|105.22|14,235,281|-30.48%|35|2023-05-09|15/03/2023||0.9814||21860000000|2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000
2023-02-19 17:58:22|00122|8192|ABT|185.95B|185950000000|106.74|4621158|-8.61|40|2023-04-19|15/03/2023||0.9928||9670000000|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000
2023-02-19 17:58:25|00123|40041|ABBV|267.11B|267110000000|151.31|5450711|5.05|39|2023-04-27|15/03/2023||2.68||13350000000|2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000
2023-02-19 17:58:30|00124|7884|ACN|174.07B|174070000000|0|2068759|-13.74|39|2023-03-23|15/02/2023||2.49||15600000000|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000
2023-02-19 17:58:33|00125|20846|AYI|6.21B|6210000000|196.41|240109|8.59|39|2023-04-04|15/02/2023||2.73||958930000|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000
2023-02-19 17:58:37|00126|32509|NYSE AAP|8.81B|8810000000|149.99|994,311|-31.45%|38|2023-05-22|15/03/2023||3.31||3440000000|2023-02-28|15/12/2022|1.84|2.43|2640000000|2420000000
2023-02-19 17:58:40|00127|20280|AMG|6.28B|6280000000|167.03|268806|18.01|39|2023-05-01|15/03/2023||4.22||545660000|2023-02-06|15/12/2022|7.28|7.09|539600000|605950000
2023-02-19 17:58:45|00128|8256|AFL|42.60B|42600000000|69.37|2680857|9.81|40|2023-04-26|15/03/2023||1.4||4650000000|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000
2023-02-19 17:58:49|00129|8942|NYSE A|43.78B|43780000000|148.26|1,260,623|12.28%|41|2023-05-23|15/04/2023||1.27||1650000000|2023-02-28|15/01/2023||1.31||1700000000
2023-02-19 17:58:53|00130|8021|NYSE AIG|44.44B|44440000000|60.82|4,414,349|-1.47%|40|2023-05-03|15/03/2023||1.5||11490000000|2023-02-15|15/12/2022|1.36|1.29|12560000000|11850000000
2023-02-19 17:58:57|00131|8263|NYSE APD|61.96B|61960000000|279.71|1,120,770|15.6%|40|2023-04-27|15/03/2023||2.64||3090000000|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000
2023-02-19 17:59:01|00132|6460|NASDAQ AKAM|12.06B|12060000000|77.30|1,420,315|-22.95%|39|2023-05-02|15/03/2023||1.33||912300000|2023-02-14|15/12/2022|1.37|1.26|928000000|904740000
2023-02-19 17:59:06|00133|39218|NYSE ALK|6.26B|6260000000|49.09|1,326,676|-16.5%|39|2023-04-20|15/03/2023||-0.3638||2210000000|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000
2023-02-19 17:59:09|00134|32524|ALB|30.06B|30060000000|258.01|1496183|35.25|39|2023-05-03|15/03/2023||7.2||2650000000|2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000
2023-02-19 17:59:13|00135|29638|ARE|27.92B|27920000000|161.58|737982|-12.95|40|2023-05-01|15/03/2023||0.79||651420000|2023-01-30|15/12/2022|0.49|0.6076|665670000|633140000
2023-02-19 17:59:17|00136|48361|NYSE ALLE|10.38B|10380000000|118.60|545,879|3.92%|37|2023-04-27|15/03/2023||1.31||835220000|2023-02-22|15/12/2022||1.38||848120000
2023-02-19 17:59:21|00137|32507|BFH|2.02B|2020000000|40.52|833217|-42.52|39|2023-04-27|15/03/2023||6.68||1040000000|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000
2023-02-19 17:59:26|00138|39176|LNT|13.55B|13550000000|53.97|1258332|-5.48|39|2023-05-04|15/03/2023||0.7143||1030000000|2023-02-23|15/12/2022||0.468||738250000
2023-02-19 17:59:30|00139|8221|ALL|35.47B|35470000000|135.05|1563686|7.28|40|2023-05-03|15/03/2023||1.85||11550000000|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000
2023-02-19 17:59:34|00140|8044|MO|85.74B|85740000000|48.07|7398873|-7.09|40|2023-04-27|15/03/2023||1.19||4880000000|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000
2023-02-19 17:59:40|00141|8288|NYSE AEE|22.54B|22540000000|87.26|1,354,097|3.06%|40|2023-05-10|15/03/2023||1||1940000000|2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000
2023-02-19 17:59:43|00142|44412|AAL|10.64B|10640000000|16.36|26142813|-8.45|38|2023-04-20|15/03/2023||0.0077||12240000000|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000
2023-02-19 17:59:47|00143|8182|NYSE AXP|132B|132000000000|177.30|3,099,502|-9.02%|40|2023-04-21|15/03/2023||2.67||14020000000|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000
2023-02-19 17:59:51|00144|8036|NYSE AMT|97.87B|97870000000|210.26|1,798,156|-7.96%|40|2023-05-04|15/03/2023||1.12||2740000000|2023-02-23|15/12/2022||1.04||2680000000
2023-02-19 17:59:55|00145|39173|AWK|27.32B|27320000000|149.61|788562|0.91|39|2023-04-26|15/03/2023||0.89||930330000|2023-02-15|15/12/2022|0.81|0.78|931000000|923850000
2023-02-19 17:59:59|00146|8020|NYSE AMP|37.04B|37040000000|351.48|507,920|16.94%|40|2023-04-24|15/03/2023||7.3||3640000000|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000
2023-02-19 18:00:03|00147|8060|NYSE ABC|32.66B|32660000000|161.49|1,426,250|14.13%|40|2023-05-03|15/03/2023||3.29||60440000000|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000
2023-02-19 18:00:08|00148|39219|NYSE AME|33.62B|33620000000|146.49|922,716|14.25%|39|2023-05-03|15/03/2023||1.41||1540000000|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000
2023-02-19 18:00:13|00149|13833|APH|48.19B|48190000000|81.03|2244466|6.3|40|2023-04-26|15/03/2023||0.6693||2900000000|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000
2023-02-19 18:00:17|00150|8123|ELV|117.53B|117530000000|495.04|1061173|10.94|39|2023-04-26|15/03/2023||9.33||41020000000|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000
2023-02-19 18:00:21|00151|39291|AOS|10.13B|10130000000|67.24|1178030|-5.56|39|2023-04-27|15/03/2023||0.7746||915210000|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000
2023-02-19 18:00:25|00152|8350|AON|63.69B|63690000000|0|777396|9.33|39|2023-04-28|15/03/2023||5.29||3830000000|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000
2023-02-19 18:00:29|00153|8103|APA|12.25B|12250000000|38.09|5811089|18.44|40|2023-05-03|15/03/2023||1.41||2160000000|2023-02-22|15/12/2022||1.35||2120000000
2023-02-19 18:00:34|00154|8303|NYSE AIV|1.22B|1220000000|7.610|868,925|9.26%|40|2023-05-08|15/03/2023|||||2023-02-21|15/12/2022||0.0075||208170000
2023-02-19 18:00:38|00155|32331|NYSE APTV|32.39B|32390000000|119.64|1,792,434|-15.24%|40|2023-05-04|15/03/2023||0.9007||4550000000|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000
2023-02-19 18:00:41|00156|8080|ADM|44.66B|44660000000|81.59|3145813|6.81|40|2023-04-25|15/03/2023||1.74||24490000000|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000
2023-02-19 18:00:45|00157|992959|NYSE ARNC|2.45B|2450000000|24.12|686,574|-25.28%|26|2023-05-02|15/03/2023||0.3727||1970000000|2023-02-21|15/12/2022||0.2494||2040000000
2023-02-19 18:00:49|00158|39263|NYSE AJG|40B|40000000000|188.60|739,539|22.25%|39|2023-04-27|15/03/2023||3.03||2700000000|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000
2023-02-19 18:00:53|00159|8061|AIZ|6.97B|6970000000|132.41|472869|-20.01|39|2023-05-02|15/03/2023||2.88||2620000000|2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000
2023-02-19 18:00:57|00160|244|NYSE T|138.75B|138750000000|19.44|36,041,974|7.84%|40|2023-04-26|15/03/2023||0.5887||30250000000|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000
2023-02-19 18:01:00|00161|8282|NYSE AZO|48.74B|48740000000|2,605.62|144,919|35.71%|39|2023-02-28|15/02/2023||21.79||3550000000|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000
2023-02-19 18:01:04|00162|8135|NYSE AVB|25.02B|25020000000|179.27|830,811|-23.74%|40|2023-04-26|15/03/2023||1.1||671670000|2023-02-08|15/12/2022|1.72|1.24|571830000|673020000
2023-02-19 18:01:08|00163|8097|NYSE AVY|14.75B|14750000000|182.50|482,350|0.9%|40|2023-04-26|15/03/2023||1.71||2190000000|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000
2023-02-19 18:01:12|00164|8320|BKR|32.62B|32620000000|30.59|7315074|5.08|40|2023-04-19|15/03/2023||0.2667||5540000000|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000
2023-02-19 18:01:15|00165|8048|NYSE BALL|18.02B|18020000000|57.54|1,719,909|-36.5%|39|2023-05-04|15/03/2023||0.5319||3620000000|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000
2023-02-19 18:01:19|00166|243|BAC|282.29B|282290000000|0|37547252|-23.09|40|2023-04-18|15/03/2023||0.8384||25480000000|2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000
2023-02-19 18:01:23|00167|8352|BK|41.59B|41590000000|51.5|4956788|-8.66|40|2023-04-20|15/03/2023||1.12||4370000000|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000
2023-02-19 18:01:27|00168|8024|NYSE BBWI|9.79B|9790000000|42.89|3,021,208|-17.96%|41|2023-05-17|15/04/2023||0.4437||1450000000|2023-02-23|15/01/2023||1.6||2800000000
2023-02-19 18:01:30|00169|7951|BAX|20.63B|20630000000|41|5932275|-50.21|40|2023-04-27|15/03/2023||0.487||3590000000|2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000
2023-02-19 18:01:35|00170|8067|BDX|69.06B|69060000000|244.52|1251538|-5.01|40|2023-05-04|15/03/2023||2.76||4670000000|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000
2023-02-19 18:01:38|00171|13834|BRKb|451.24M|451240000|308.24|3477953|-2.08|41|2023-05-08|15/03/2023||3.77||79030000000|2023-02-27|15/12/2022||3.57||79930000000
2023-02-19 18:01:43|00172|8077|NYSE BBY|19.22B|19220000000|86.94|2,763,355|-11.02%|40|2023-05-23|15/04/2023||1.43||10090000000|2023-03-02|15/01/2023||2.1||14700000000
2023-02-19 18:01:46|00173|13078|BLK|107.16B|107160000000|716.16|731572|-5.27|40|2023-04-19|15/03/2023||7.95||4300000000|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000
2023-02-19 18:01:49|00174|19693|NYSE BWA|11.79B|11790000000|50.43|1,887,406|15.77%|40|2023-05-03|15/03/2023||1.08||3930000000|2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000
2023-02-19 18:01:54|00175|8116|BXP|12.30B|12300000000|70.44|1550570|-41.88|40|2023-05-01|15/03/2023||0.4987||773440000|2023-01-31|15/12/2022|0.78|0.6036|789820000|781030000
2023-02-19 18:01:58|00176|8248|BSX|66.65B|66650000000|46.54|6383330|9.38|40|2023-04-26|15/03/2023||0.4328||3160000000|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000
2023-02-19 18:02:02|00177|1031336|BHF|4.04B|4040000000|59.16|405170|7.49|25|2023-05-08|15/03/2023||3.26||2080000000|2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000
2023-02-19 18:02:06|00178|8142|NYSE BMY|149.08B|149080000000|71.11|8,502,468|5.27%|36|2023-04-27|15/03/2023||1.98||11500000000|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000
2023-02-19 18:02:11|00179|8081|BFb|31.42B|31420000000|65.65|1200672|-1.31|42|2023-06-07|15/04/2023||0.3952||958640000|2023-03-08|15/01/2023||0.4697||1010000000
2023-02-19 18:02:15|00180|7964|CPB|15.67B|15670000000|52.35|2486508|16.46|42|2023-06-07|15/04/2023||0.6763||2210000000|2023-03-08|15/01/2023||0.7382||2440000000
2023-02-19 18:02:19|00181|8250|COF|42.37B|42370000000|111.17|3246786|-27.79|40|2023-04-25|15/03/2023||4.12||8980000000|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000
2023-02-19 18:02:23|00182|32321|NYSE CPRI|6.33B|6330000000|50.32|2,167,819|-25.79%|39|2023-05-31|15/03/2023||0.9681||1290000000|2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000
2023-02-19 18:02:28|00183|7874|NYSE CAH|20.25B|20250000000|78.78|2,655,397|45.4%|40|2023-05-04|15/03/2023||1.48||49320000000|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000
2023-02-19 18:02:33|00184|13836|NYSE KMX|11.56B|11560000000|72.95|2,654,234|-30.94%|39|2023-04-06|15/02/2023||0.2364||6160000000|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000
2023-02-19 18:02:36|00185|22696|CCL|14.22B|14220000000|11.29|42414513|-49.08|34|2023-03-23|15/02/2023||-0.6057||4310000000|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000
2023-02-19 18:02:42|00186|39325|NYSE CBOE|13.74B|13740000000|129.09|657,922|8.65%|39|2023-04-28|15/03/2023||1.78||469090000|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000
2023-02-19 18:02:46|00187|7980|CBRE|27.37B|27370000000|88.76|1357834|-10.96|40|2023-05-04|15/03/2023||0.9957||6240000000|2023-02-23|15/12/2022||1.2||7980000000
2023-02-19 18:02:50|00188|32525|CNC|40.43B|40430000000|73.36|3687155|-10.6|39|2023-04-25|15/03/2023||2||36010000000|2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000
2023-02-19 18:02:54|00189|7946|CNP|18.34B|18340000000|29.21|3378832|9.77|40|2023-05-04|15/03/2023||0.5054||2790000000|2023-02-17|15/12/2022|0.28|0.29|1720000000|2040000000
2023-02-19 18:02:58|00190|8102|CF|16.05B|16050000000|0|2661062|12.39|40|2023-05-03|15/03/2023||3.14||2140000000|2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000
2023-02-19 18:03:02|00191|6426|NASDAQ CHRW|11.91B|11910000000|101.17|1,537,410|9.99%|40|2023-04-26|15/03/2023||1.04||4890000000|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000
2023-02-19 18:03:08|00192|6491|NYSE SCHW|149.54B|149540000000|80.32|7,480,544|-6.18%|38|2023-04-17|15/03/2023||0.9977||5350000000|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000
2023-02-19 18:03:12|00193|13837|NYSE CMG|44.68B|44680000000|1,617.67|277,824|6.19%|40|2023-04-25|15/03/2023||8.86||2330000000|2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000
2023-02-19 18:03:16|00194|8175|CB|87.23B|87230000000|210.61|1708298|2.88|39|2023-04-25|15/03/2023||4.47||9720000000|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000
2023-02-19 18:03:20|00195|39264|CHD|20.40B|20400000000|83.78|1360834|-15.19|39|2023-04-27|15/03/2023||0.7646||1350000000|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000
2023-02-19 18:03:24|00196|7889|CI|91.93B|91930000000|301.06|1591271|31.67|40|2023-05-05|15/03/2023||5.37||45520000000|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000
2023-02-19 18:03:28|00197|6507|CINF|19.96B|19960000000|0|565597|1.15|39|2023-04-27|15/03/2023||1.48||1900000000|2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000
2023-02-19 18:03:32|00198|241|C|99.52B|99520000000|51.42|17260608|-19.83|40|2023-04-14|15/03/2023||1.68||19970000000|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000
2023-02-19 18:03:36|00199|941642|NYSE CFG|21.25B|21250000000|43.18|3,525,541|-18.91%|35|2023-04-19|15/03/2023||1.16||2160000000|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000
2023-02-19 18:03:39|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2023-02-19 18:03:45|00201|7933|CLX|18.94B|18940000000|0|1176031|2.05|40|2023-05-03|15/03/2023||1.2||1820000000|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000
2023-02-19 18:03:48|00202|13080|NASDAQ CME|67.86B|67860000000|188.64|1,996,458|-20.28%|40|2023-04-26|15/03/2023||2.14||1320000000|2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000
2023-02-19 18:03:52|00203|8016|CMS|18.07B|18070000000|61.97|1878775|-0.86|39|2023-04-27|15/03/2023||1.24||2200000000|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000
2023-02-19 18:03:55|00204|7938|CL|62.28B|62280000000|74.52|4041217|-6.32|39|2023-04-28|15/03/2023||0.7138||4560000000|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000
2023-02-19 18:04:00|00205|8313|CMA|9.58B|9580000000|72.88|1437770|-23.97|40|2023-04-20|15/03/2023||2.37||977430000|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000
2023-02-19 18:04:03|00206|8225|CAG|17.37B|17370000000|36.41|3968061|1.08|39|2023-04-06|15/02/2023||0.6375||3110000000|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000
2023-02-19 18:04:06|00207|7937|NYSE COP|127.55B|127550000000|104.12|6,102,157|16.17%|40|2023-05-02|15/03/2023||2.51||16160000000|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000
2023-02-19 18:04:10|00208|8297|NYSE ED|33.03B|33030000000|93.25|1,670,250|10.21%|40|2023-05-04|15/03/2023||1.65||3880000000|2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000
2023-02-19 18:04:14|00209|8034|NYSE STZ|41.88B|41880000000|226.80|1,404,652|5.07%|40|2023-04-06|15/02/2023||1.86||2010000000|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000
2023-02-19 18:04:18|00210|20624|COO|17.03B|17030000000|345.12|304357|-11.28|39|2023-06-01|15/04/2023||3||857590000|2023-03-02|15/01/2023||2.69||834180000
2023-02-19 18:04:22|00211|264|GLW|30.04B|30040000000|35.58|4124719|-14.68|35|2023-04-25|15/03/2023||0.3901||3340000000|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000
2023-02-19 18:04:26|00212|13835|NYSE CTRA|18.46B|18460000000|23.40|8,919,151|3.59%|39|2023-04-28|15/03/2023||0.7689||1770000000|2023-02-22|15/12/2022||1.12||2080000000
2023-02-19 18:04:30|00213|41258|NYSE COTY|9.41B|9410000000|11.050|5,747,864|20.5%|39|2023-05-10|15/03/2023||0.0323||1180000000|2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000
2023-02-19 18:04:34|00214|32337|NYSE CCI|60.99B|60990000000|140.68|2,040,893|-13.34%|39|2023-04-19|15/03/2023||0.9515||1770000000|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000
2023-02-19 18:04:37|00215|8218|NYSE CMI|36.36B|36360000000|257.47|842,816|18.08%|40|2023-05-02|15/03/2023||4.69||8060000000|2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000
2023-02-19 18:04:42|00216|8201|CVS|113.57B|113570000000|88.58|7615749|-13.27|40|2023-05-03|15/03/2023||2.14||80840000000|2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000
2023-02-19 18:04:45|00217|8931|NYSE DHR|186.37B|186370000000|256.29|2,424,446|-3.99%|40|2023-04-20|15/03/2023||2.27||7080000000|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000
2023-02-19 18:04:49|00218|7916|DRI|17.81B|17810000000|146.09|1101642|0.93|39|2023-03-23|15/02/2023||2.21||2720000000|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000
2023-02-19 18:04:53|00219|13838|NYSE DVA|7.53B|7530000000|83.93|618,151|-27.33%|40|2023-05-04|15/03/2023||1.22||2830000000|2023-02-22|15/12/2022||0.9333||2930000000
2023-02-19 18:04:57|00220|261|NYSE DE|128.41B|128410000000|433.31|1,544,554|17.4%|39|2023-05-19|15/04/2023||8.02||14570000000|2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000
2023-02-19 18:05:01|00221|8944|DAL|24.45B|24450000000|38.36|9522558|-10.46|39|2023-04-13|15/03/2023||0.34||12110000000|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000
2023-02-19 18:05:05|00222|6411|NASDAQ XRAY|7.7B|7700000000|35.84|1,925,598|-34.94%|39|2023-05-09|15/03/2023||0.3591||904370000|2023-02-28|15/12/2022||0.3235||941330000
2023-02-19 18:05:09|00223|8224|DVN|34.93B|34930000000|0|9591726|-2.65|40|2023-05-02|15/03/2023||1.72||3640000000|2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000
2023-02-19 18:05:13|00224|20486|DLR|32.54B|32540000000|110.76|1861668|-18.08|35|2023-04-27|15/03/2023||0.2599||1250000000|2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000
2023-02-19 18:05:17|00225|8188|NYSE DFS|29.62B|29620000000|111.18|2,317,764|-10.2%|35|2023-04-26|15/03/2023||3.99||3680000000|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000
2023-02-19 18:05:21|00226|6382|NASDAQ WBD|37.47B|37470000000|15.43|25,709,279|-48.33%|39|2023-04-25|15/03/2023||-0.0448||10980000000|2023-02-23|15/12/2022||-0.2871||11230000000
2023-02-19 18:05:25|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|-17.89%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2023-02-19 18:05:30|00228|6364|NASDAQ DISH|7.51B|7510000000|14.15|4,174,031|-51.14%|37|2023-05-05|15/03/2023||0.5213||4090000000|2023-02-23|15/12/2022||0.5066||4150000000
2023-02-19 18:05:33|00229|20744|DG|50.89B|50890000000|227.82|2006181|13.93|36|2023-06-01|15/04/2023||2.67||9530000000|2023-03-16|15/01/2023||3.24||10320000000
2023-02-19 18:05:37|00230|7887|D|48.91B|48910000000|0|5495424|-25.84|36|2023-05-04|15/03/2023||1.12||4670000000|2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000
2023-02-19 18:05:41|00231|7858|DOV|21.66B|21660000000|155.36|821472|-2.31|40|2023-04-20|15/03/2023||1.94||2080000000|2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000
2023-02-19 18:05:45|00232|7876|NYSE DHI|32.34B|32340000000|94.38|2,674,428|13.11%|40|2023-04-27|15/03/2023||1.91||6420000000|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000
2023-02-19 18:05:48|00233|7868|NYSE DTE|22.33B|22330000000|115.30|1,216,253|-3.39%|39|2023-04-26|15/03/2023||2.02||4440000000|2023-02-23|15/12/2022||1.24||1660000000
2023-02-19 18:05:52|00234|20923|DRE|18.75B|18750000000||3012608|-8.92|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2023-02-19 18:05:55|00235|8104|NYSE DUK|76.62B|76620000000|99.49|2,899,725|-0.32%|35|2023-05-11|15/03/2023||1.25||6500000000|2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000
2023-02-19 18:05:59|00236|7981|NYSE DD|34.29B|34290000000|75.08|2,671,055|-4.68%|36|2023-05-04|15/03/2023||0.8012||2960000000|2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000
2023-02-19 18:06:03|00237|8054|DXC|6.63B|6630000000|28.76|1518715|-19.26|40|2023-05-25|15/03/2023||1.06||3620000000|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000
2023-02-19 18:06:07|00238|8126|NYSE EMN|10.32B|10320000000|87.05|956,010|-28.22%|39|2023-04-27|15/03/2023||1.19||2410000000|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000
2023-02-19 18:06:11|00239|8291|ETN|69.66B|69660000000|175.24|1655650|14.27|39|2023-05-02|15/03/2023||1.78||5180000000|2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000
2023-02-19 18:06:15|00240|8339|ECL|46.20B|46200000000|162.41|1237766|-9.09|40|2023-05-02|15/03/2023||0.8722||3460000000|2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000
2023-02-19 18:06:19|00241|7998|EIX|25.76B|25760000000|67.59|1861527|12.76|40|2023-05-02|15/03/2023||0.9333||3580000000|2023-02-23|15/12/2022||1.09||3160000000
2023-02-19 18:06:22|00242|13794|NYSE EW|47.72B|47720000000|78.51|3,946,996|-25.67%|40|2023-04-25|15/03/2023||0.6079||1390000000|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000
2023-02-19 18:06:26|00243|273|NYSE LLY|311.91B|311910000000|328.40|2,742,657|36.66%|39|2023-04-27|15/03/2023||1.72||6790000000|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000
2023-02-19 18:06:30|00244|7931|NYSE EMR|48.83B|48830000000|85.44|3,564,362|-7.9%|40|2023-05-02|15/03/2023||0.9686||3630000000|2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000
2023-02-19 18:06:33|00245|8015|ETR|23.13B|23130000000|109.43|1464608|4.6|40|2023-04-26|15/03/2023||1.6||2900000000|2023-02-16|15/12/2022|0.51|0.47|2570000000|1930000000
2023-02-19 18:06:37|00246|8342|NYSE EOG|69.74B|69740000000|118.42|3,407,771|9.82%|40|2023-05-04|15/03/2023||3.15||5520000000|2023-02-23|15/12/2022||3.37||5810000000
2023-02-19 18:06:41|00247|13841|NYSE EQT|11.47B|11470000000|31.25|6,514,143|40.01%|39|2023-04-27|15/03/2023||1.71||2240000000|2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000
2023-02-19 18:06:45|00248|8007|NYSE EFX|25.86B|25860000000|211.72|823,408|-0.62%|40|2023-04-19|15/03/2023||1.4||1280000000|2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000
2023-02-19 18:06:51|00249|13067|NASDAQ EQIX|66.33B|66330000000|716.76|396,682|3.44%|39|2023-05-03|15/03/2023||2.09||1910000000|2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000
2023-02-19 18:06:55|00250|8260|NYSE EQR|25.71B|25710000000|65.88|2,425,362|-21.91%|40|2023-04-25|15/03/2023||0.3229||705460000|2023-02-09|15/12/2022|0.94|0.38|699700000|703640000
2023-02-19 18:06:59|00251|20488|ESS|15.84B|15840000000|236.83|539010|-24.92|39|2023-04-25|15/03/2023||1.29||414210000|2023-02-07|15/12/2022|3.77|1.36|411950000|411970000
2023-02-19 18:07:02|00252|7929|EL|90.33B|90330000000|252.88|1673988|-16.54|40|2023-05-03|15/03/2023||0.5619||3780000000|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000
2023-02-19 18:07:06|00253|20717|NYSE RE|15.11B|15110000000|386.75|279,368|27.04%|39|2023-04-26|15/03/2023||12.86||3360000000|2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000
2023-02-19 18:07:11|00254|13856|ES|27.93B|27930000000|80.27|1526033|-3.08|40|2023-05-04|15/03/2023||1.34||3180000000|2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000
2023-02-19 18:07:14|00255|6449|NASDAQ EXPE|16.71B|16710000000|108.96|2,525,128|-47.91%|39|2023-05-01|15/03/2023||0.0798||2660000000|2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000
2023-02-19 18:07:18|00256|6468|NASDAQ EXPD|17.73B|17730000000|111.40|1,536,887|4.88%|40|2023-05-02|15/03/2023||1.49||3340000000|2023-02-21|15/12/2022||1.97||3970000000
2023-02-19 18:07:22|00257|39166|EXR|22.45B|22450000000|158.99|1034747|-15.2|39|2023-05-02|15/03/2023||1.43||522610000|2023-02-22|15/12/2022||1.45||509220000
2023-02-19 18:07:25|00258|7888|XOM|454.61B|454610000000|111.28|17043711|43.85|40|2023-04-28|15/03/2023||2.71||93500000000|2023-01-31|15/12/2022|3.4|3.29|95430000000|97350000000
2023-02-19 18:07:29|00259|13763|NASDAQ FFIV|8.83B|8830000000|146.88|521,496|-27.18%|39|2023-04-26|15/03/2023||2.51||702450000|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000
2023-02-19 18:07:33|00260|20230|FRT|8.87B|8870000000|109.09|536849|-7.61|39|2023-05-03|15/03/2023||0.62||278650000|2023-02-08|15/12/2022|1.4|0.61|280060000|275810000
2023-02-19 18:07:37|00261|262|NYSE FDX|53.14B|53140000000|210.30|2,092,430|-5.37%|39|2023-03-16|15/02/2023||2.78||22760000000|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000
2023-02-19 18:07:41|00262|8042|FIS|41.13B|41130000000|0|6445567|-27.33|40|2023-05-02|15/03/2023||1.25||3440000000|2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000
2023-02-19 18:07:44|00263|6358|FITB|25.25B|25250000000|36.95|4798038|-23.39|39|2023-04-20|15/03/2023||0.8218||2250000000|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000
2023-02-19 18:07:49|00264|8231|FE|23.46B|23460000000|41.03|3505272|0.12|40|2023-04-20|15/03/2023||0.6058||3040000000|2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000
2023-02-19 18:07:53|00265|13844|FLS|4.69B|4690000000|35.89|774441|11.95|40|2023-05-01|15/03/2023||0.2861||892750000|2023-02-21|15/12/2022||0.5338||1010000000
2023-02-19 18:07:57|00266|7866|NYSE FLR|5.21B|5210000000|36.65|1,382,821|73.86%|40|2023-05-05|15/03/2023||0.3647||3520000000|2023-02-21|15/12/2022||0.5079||4050000000
2023-02-19 18:08:01|00267|13842|NYSE FMC|16.03B|16030000000|128.20|752,416|9.68%|40|2023-05-03|15/03/2023||1.76||1430000000|2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000
2023-02-19 18:08:05|00268|32358|FL|4.12B|4120000000|44.19|2361548|4.74|39|2023-05-19|15/04/2023||1.2||2040000000|2023-03-20|15/01/2023||0.4978||2140000000
2023-02-19 18:08:08|00269|255|NYSE F|51.26B|51260000000|12.89|55,990,009|-28.55%|39|2023-04-26|15/03/2023||0.4076||38070000000|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000
2023-02-19 18:08:12|00270|985775|FTV|24.43B|24430000000|69.36|1649608|8.8|28|2023-04-27|15/03/2023||0.7338||1430000000|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000
2023-02-19 18:08:16|00271|39295|NYSE FBIN|8.24B|8240000000|64.35|1,702,063|-15.2%|39|2023-04-27|15/03/2023||0.817||1030000000|2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000
2023-02-19 18:08:20|00272|8167|NYSE BEN|15.63B|15630000000|31.33|3,560,868|3.16%|39|2023-05-02|15/03/2023||0.5729||1450000000|2023-01-30|15/12/2022|0.51|0.5367|1440000000|1470000000
2023-02-19 18:08:24|00273|8281|NYSE FCX|59.55B|59550000000|41.74|11,792,457|-2.98%|39|2023-04-27|15/03/2023||0.4006||4990000000|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000
2023-02-19 18:08:28|00274|7925|NYSE GPS|5.03B|5030000000|13.74|7,451,521|-5.5%|39|2023-05-25|15/04/2023||-0.1436||3480000000|2023-03-02|15/01/2023||-0.4835||4360000000
2023-02-19 18:08:31|00275|6442|NYSE GRMN|18.63B|18630000000|97.01|922,677|-15.29%|39|2023-05-03|15/03/2023||1.11||1240000000|2023-02-22|15/12/2022||1.19||1300000000
2023-02-19 18:08:35|00276|39135|IT|27.30B|27300000000|346.02|412108|20.05|39|2023-05-09|15/03/2023||2||1380000000|2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000
2023-02-19 18:08:38|00277|7867|GD|64.40B|64400000000|235.26|1032531|9.01|39|2023-04-26|15/03/2023||2.74||9530000000|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000
2023-02-19 18:08:42|00278|8193|NYSE GE|90.41B|90410000000|83.04|6,568,418|14.81%|40|2023-04-27|15/03/2023||0.1277||13360000000|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000
2023-02-19 18:08:46|00279|263|NYSE GIS|45.23B|45230000000|76.77|3,696,001|12.65%|35|2023-03-22|15/02/2023||0.8995||4890000000|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000
2023-02-19 18:08:50|00280|239|NYSE GM|60B|60000000000|43.17|14,299,187|-11.17%|40|2023-04-25|15/03/2023||1.64||37870000000|2023-01-31|15/12/2022|2.12|1.69|43110000000|39960000000
2023-02-19 18:08:56|00281|7979|GPC|25.47B|25470000000|180.14|895226|42|40|2023-04-20|15/03/2023||1.94||5490000000|2023-02-23|15/12/2022||1.9||5350000000
2023-02-19 18:09:00|00282|39277|GPN|30.53B|30530000000|116.31|1904754|-14.87|39|2023-05-04|15/03/2023||2.29||2000000000|2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000
2023-02-19 18:09:05|00283|8234|NYSE GL|11.93B|11930000000|122.93|561,147|16.99%|39|2023-04-19|15/03/2023||2.42||1370000000|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000
2023-02-19 18:09:09|00284|265|NASDAQ GT|3.34B|3340000000|11.80|3,895,180|-26.3%|39|2023-05-05|15/03/2023||-0.172||5090000000|2023-02-08|15/12/2022|0.07|0.19|5370000000|5230000000
2023-02-19 18:09:13|00285|8170|HRB|5.93B|5930000000|39|1577094|56.12|45|2023-05-09|15/03/2023||4.54||2120000000|2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000
2023-02-19 18:09:17|00286|7921|HAL|33.01B|33010000000|36.5|9130892|13.14|39|2023-04-18|15/03/2023||0.6712||5520000000|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000
2023-02-19 18:09:21|00287|39179|NYSE HBI|2B|2000000000|5.71|11,151,668|-62.51%|39|2023-05-04|15/03/2023||0.1355||1420000000|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000
2023-02-19 18:09:25|00288|8259|HOG|7.11B|7110000000|48.47|1313927|15.38|40|2023-04-25|15/03/2023||1.41||1360000000|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000
2023-02-19 18:09:29|00289|8050|NYSE HIG|24.71B|24710000000|78.45|1,580,272|11.23%|40|2023-04-27|15/03/2023||2.08||5910000000|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000
2023-02-19 18:09:34|00290|8351|NASDAQ HAS|8.2B|8200000000|59.36|1,834,549|-39.42%|39|2023-04-25|15/03/2023||0.5466||1070000000|2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000
2023-02-19 18:09:38|00291|20931|NYSE HCA|74.22B|74220000000|262.84|1,170,562|7.68%|35|2023-05-02|15/03/2023||3.99||15300000000|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000
2023-02-19 18:09:42|00292|13847|NYSE PEAK|14.51B|14510000000|26.13|3,687,454|-17.65%|40|2023-05-02|15/03/2023||0.1025||522670000|2023-02-07|15/12/2022|0.44|0.11|524470000|505820000
2023-02-19 18:09:45|00293|13849|NYSE HP|4.43B|4430000000|42.41|1,183,186|26.75%|40|2023-04-27|15/03/2023||1.05||743330000|2023-01-30|15/12/2022|1.11|0.8214|719640000|698870000
2023-02-19 18:09:49|00294|6405|HSIC|10.96B|10960000000|83.14|947733|-0.4|40|2023-05-02|15/03/2023||1.23||3120000000|2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000
2023-02-19 18:09:52|00295|8052|NYSE HSY|49.21B|49210000000|240.69|975,928|18.81%|39|2023-04-27|15/03/2023||2.68||2890000000|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000
2023-02-19 18:09:56|00296|8326|HES|41.83B|41830000000|135.52|1689738|44.37|40|2023-04-26|15/03/2023||1.61||2580000000|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000
2023-02-19 18:09:59|00297|959998|HPE|21.22B|21220000000|16.36|13882175|-5.6|31|2023-05-31|15/04/2023||0.4703||7040000000|2023-02-10|15/01/2023|0.525|0.53|7430000000|7410000000
2023-02-19 18:10:03|00298|44408|NYSE HLT|38.94B|38940000000|146.34|1,602,416|-2.71%|37|2023-05-03|15/03/2023||1.14||2210000000|2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000
2023-02-19 18:10:07|00299|6515|NASDAQ HOLX|20.4B|20400000000|82.73|1,604,455|18.1%|39|2023-04-26|15/03/2023||0.8293||929440000|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000
2023-02-19 18:10:11|00300|13850|NYSE HRL|24.99B|24990000000|45.74|1,700,584|-3.6%|40|2023-05-25|15/04/2023||0.4775||3180000000|2023-03-02|15/01/2023||0.4552||3090000000
2023-02-19 18:10:16|00301|7927|NASDAQ HST|12.29B|12290000000|16.94|6,807,878|-11.36%|40|2023-05-03|15/03/2023||0.238||1260000000|2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000
2023-02-19 18:10:20|00302|8270|HPQ|29.64B|29640000000|30.16|6303142|-16.69|40|2023-05-25|15/04/2023||0.7649||14090000000|2023-02-28|15/01/2023||0.7413||14160000000
2023-02-19 18:10:24|00303|8169|HUM|63.79B|63790000000|510.14|1020736|20.96|40|2023-04-26|15/03/2023||9.51||26570000000|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000
2023-02-19 18:10:28|00304|6493|HBAN|22.22B|22220000000|15.4|13882431|-2.84|39|2023-04-20|15/03/2023||0.3806||1920000000|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000
2023-02-19 18:10:31|00305|7907|NYSE ICE|59.84B|59840000000|107.11|2,072,753|-12.83%|40|2023-05-04|15/03/2023||1.34||1860000000|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000
2023-02-19 18:10:35|00306|8026|NYSE IFF|24.53B|24530000000|96.50|1,996,307|-28.41%|40|2023-05-08|15/03/2023||0.9107||3020000000|2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000
2023-02-19 18:10:39|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|1.4%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2023-02-19 18:10:43|00308|7915|ITW|73.16B|73160000000|240.34|1021078|11.37|39|2023-04-27|15/03/2023||2.22||3990000000|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000
2023-02-19 18:10:47|00309|8137|IR|23.34B|23340000000|57.58|2214101|8.5|40|2023-05-03|15/03/2023||0.5269||1440000000|2023-02-21|15/12/2022||0.6249||1540000000
2023-02-19 18:10:51|00310|7930|IP|13.64B|13640000000|38.27|3136803|-18.12|39|2023-04-27|15/03/2023||0.482||5030000000|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000
2023-02-19 18:10:55|00311|13851|IVZ|8.50B|8500000000|18.71|4656706|-16.73|40|2023-04-27|15/03/2023||0.3413||1080000000|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000
2023-02-19 18:10:59|00312|7877|IPG|14.50B|14500000000|37.36|3088159|3.46|40|2023-04-27|15/03/2023||0.3693||2200000000|2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000
2023-02-19 18:11:03|00313|13981|IPGP|6.31B|6310000000|131.17|275599|-4.12|39|2023-05-02|15/03/2023||1.11||339360000|2023-02-14|15/12/2022|1.08|0.89|333500000|319500000
2023-02-19 18:11:07|00314|13852|IRM|15.32B|15320000000|52.6|1353992|22.3|40|2023-04-27|15/03/2023||0.3959||1310000000|2023-02-23|15/12/2022||0.4315||1310000000
2023-02-19 18:11:11|00315|8125|J|15.42B|15420000000|121.89|571087|1.87|40|2023-05-02|15/03/2023||1.79||3980000000|2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000
2023-02-19 18:11:15|00316|13082|NASDAQ JBHT|19.53B|19530000000|188.35|700,286|0.03%|39|2023-04-17|15/03/2023||2.1||3610000000|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000
2023-02-19 18:11:19|00317|8176|NYSE JEF|8.84B|8840000000|39.03|1,121,802|6.79%|40|2023-03-27|15/02/2023||0.5562||1200000000|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000
2023-02-19 18:11:22|00318|8071|NYSE SJM|16B|16000000000|149.94|851,312|7.88%|40|2023-06-08|15/04/2023||2.47||2180000000|2023-02-28|15/01/2023||2.13||2220000000
2023-02-19 18:11:26|00319|8217|NYSE JCI|44.44B|44440000000|64.71|3,258,940|-1.01%|40|2023-05-03|15/03/2023||0.7338||6510000000|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000
2023-02-19 18:11:31|00320|6463|JNPR|10.21B|10210000000|31.56|3591169|-8.04|40|2023-04-25|15/03/2023||0.4299||1300000000|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000
2023-02-19 18:11:34|00321|32512|KSU|26.71B|26710000000||2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2023-02-19 18:11:38|00322|8334|NYSE K|23.32B|23320000000|68.38|2,056,604|3.5%|40|2023-05-04|15/03/2023||1||3940000000|2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000
2023-02-19 18:11:42|00323|8105|NYSE KEY|17.91B|17910000000|19.15|10,949,805|-25.31%|40|2023-04-20|15/03/2023||0.4848||1830000000|2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000
2023-02-19 18:11:45|00324|269|NYSE KMB|42.86B|42860000000|127.23|1,630,381|-4.45%|39|2023-04-24|15/03/2023||1.29||5050000000|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000
2023-02-19 18:11:49|00325|8337|KIM|13.10B|13100000000|21.15|4172953|-11.13|40|2023-04-27|15/03/2023||0.2257||431010000|2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000
2023-02-19 18:11:52|00326|32518|NYSE KMI|39.9B|39900000000|17.73|13,250,358|6.81%|40|2023-04-19|15/03/2023||0.2973||4690000000|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000
2023-02-19 18:11:57|00327|41279|KKR|49.22B|49220000000|57.18|3066666|-3.31|35|2023-05-02|15/03/2023||0.8461||1360000000|2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000
2023-02-19 18:12:02|00328|8148|NYSE KSS|3.58B|3580000000|32.43|3,460,430|-43.84%|41|2023-05-23|15/04/2023||-0.1712||3560000000|2023-03-01|15/01/2023||0.9826||5990000000
2023-02-19 18:12:06|00329|8062|NYSE KR|31.46B|31460000000|44.00|4,678,230|-3.49%|36|2023-06-15|15/04/2023||1.48||45440000000|2023-03-02|15/01/2023||0.8968||34980000000
2023-02-19 18:12:10|00330|13846|LHX|40.81B|40810000000|214.02|1265996|-1.65|40|2023-04-28|15/03/2023||2.89||4260000000|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000
2023-02-19 18:12:15|00331|8113|NYSE LH|22.63B|22630000000|256.26|635,271|-3.1%|40|2023-04-27|15/03/2023||4.1||3720000000|2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000
2023-02-19 18:12:19|00332|8023|NYSE LEG|4.59B|4590000000|34.62|852,382|-10.03%|40|2023-05-01|15/03/2023||0.495||1250000000|2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000
2023-02-19 18:12:23|00333|7961|NYSE LEN|28.63B|28630000000|99.09|2,108,392|10.8%|39|2023-03-15|15/02/2023||1.56||5910000000|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000
2023-02-19 18:12:27|00334|8131|LNC|5.70B|5700000000|33.82|3042083|-51.44|40|2023-05-03|15/03/2023||1.97||4720000000|2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000
2023-02-19 18:12:31|00335|39152|LKQ|15.72B|15720000000|58.84|1357946|19.67|39|2023-04-27|15/03/2023||0.9818||3190000000|2023-02-23|15/12/2022||0.8489||3030000000
2023-02-19 18:12:34|00336|7880|LMT|121.16B|121160000000|475.63|1335813|23.07|39|2023-04-25|15/03/2023||6.13||15120000000|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000
2023-02-19 18:12:38|00337|13083|NYSE L|14.43B|14430000000|61.51|839,841|-0.15%|40|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022|1.53||3790000000|
2023-02-19 18:12:41|00338|10549|LOW|128.58B|128580000000|212.75|2854358|-4.46|39|2023-05-24|15/04/2023||3.64||22560000000|2023-03-01|15/01/2023||2.22||22740000000
2023-02-19 18:12:45|00339|7965|LUMN|3.95B|3950000000|3.93|26600860|-60.46|40|2023-05-03|15/03/2023||0.125||3740000000|2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000
2023-02-19 18:12:50|00340|39251|NYSE LYB|31.7B|31700000000|97.32|1,818,810|-2.52%|40|2023-04-28|15/03/2023||1.71||10900000000|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000
2023-02-19 18:12:53|00341|8275|MTB|27.04B|27040000000|159.92|1313537|-12.3|40|2023-04-17|15/03/2023||4.15||2280000000|2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000
2023-02-19 18:12:58|00342|32359|MAC|2.85B|2850000000|12.73|1607198|-18.81|40|2023-05-04|15/03/2023||-0.0553||190010000|2023-02-07|15/12/2022|0.01|0.03|228220000|223190000
2023-02-19 18:13:01|00343|8945|NYSE M|6.07B|6070000000|22.27|8,644,264|-13.35%|42|2023-05-17|15/04/2023||0.7524||5090000000|2023-03-02|15/01/2023||1.58||8220000000
2023-02-19 18:13:05|00344|8099|NYSE MRO|16.45B|16450000000|25.86|10,326,102|18.24%|40|2023-05-03|15/03/2023||0.8212||1920000000|2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000
2023-02-19 18:13:09|00345|13947|NYSE MPC|55.51B|55510000000|122.50|3,911,182|59.05%|40|2023-05-02|15/03/2023||5.08||32900000000|2023-01-31|15/12/2022|6.65|5.67|40090000000|33930000000
2023-02-19 18:13:13|00346|8328|NYSE MMC|82.31B|82310000000|166.44|1,602,099|9.36%|40|2023-04-27|15/03/2023||2.47||5860000000|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000
2023-02-19 18:13:17|00347|20299|NYSE MLM|23.11B|23110000000|371.68|363,603|-3.13%|39|2023-05-02|15/03/2023||0.9849||1200000000|2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000
2023-02-19 18:13:20|00348|8184|NYSE MAS|12.37B|12370000000|55.03|1,734,342|-4.4%|40|2023-04-26|15/03/2023||0.6416||1920000000|2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000
2023-02-19 18:13:24|00349|7864|NYSE MA|343.32B|343320000000|361.13|2,653,198|-2.38%|40|2023-05-03|15/03/2023||2.71||5640000000|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000
2023-02-19 18:13:28|00350|7917|MAT|6.78B|6780000000|0|3371261|-22.92|39|2023-04-27|15/03/2023||-0.0882||808080000|2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000
2023-02-19 18:13:31|00351|7924|NYSE MKC|20.3B|20300000000|75.75|1,214,048|-22.54%|39|2023-03-28|15/02/2023||0.5089||1540000000|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000
2023-02-19 18:13:36|00352|8014|MCK|50.09B|50090000000|366.86|1005615|35.47|39|2023-05-04|15/03/2023||7.14||67980000000|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000
2023-02-19 18:13:39|00353|7857|NYSE MDT|112.47B|112470000000|84.80|7,133,034|-15.69%|40|2023-05-25|15/04/2023||1.58||8010000000|2023-02-21|15/01/2023||1.27||7540000000
2023-02-19 18:13:43|00354|7947|MET|56.50B|56500000000|72.54|3634001|4.3|40|2023-05-03|15/03/2023||1.96||17020000000|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000
2023-02-19 18:13:47|00355|20210|MTD|33.41B|33410000000|0|92893|7.49|39|2023-05-04|15/03/2023||8.61||884830000|2023-02-09|15/12/2022|12|11.67|1060000000|1030000000
2023-02-19 18:13:51|00356|7862|MGM|16.52B|16520000000|43.56|4108540|0|39|2023-05-01|15/03/2023||0.1143||3370000000|2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000
2023-02-19 18:13:55|00357|20151|NYSE MAA|20.11B|20110000000|168.34|668,490|-17.66%|39|2023-04-26|15/03/2023||1.13||530780000|2023-02-01|15/12/2022|2.32|1.28|527970000|530180000
2023-02-19 18:13:59|00358|39172|MHK|7.20B|7200000000|113.93|565026|-23.16|39|2023-04-27|15/03/2023||1.45||2750000000|2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000
2023-02-19 18:14:04|00359|8063|TAP|11.24B|11240000000|52.02|1341172|6.16|40|2023-05-02|15/03/2023||0.2793||2230000000|2023-02-21|15/12/2022||1.07||2640000000
2023-02-19 18:14:08|00360|8946|NYSE MCO|55.18B|55180000000|301.45|789,593|-6.84%|39|2023-04-26|15/03/2023||2.2||1410000000|2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000
2023-02-19 18:14:12|00361|8056|MS|166.95B|166950000000|99.51|7020498|4.29|40|2023-04-19|15/03/2023||1.81||14210000000|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000
2023-02-19 18:14:15|00362|8278|NYSE MOS|16.93B|16930000000|49.85|3,735,274|10.78%|41|2023-05-01|15/03/2023||2.1||3690000000|2023-02-22|15/12/2022||2.12||4230000000
2023-02-19 18:14:19|00363|276|NYSE MSI|44.92B|44920000000|269.42|624,810|23.69%|39|2023-05-04|15/03/2023||1.97||2020000000|2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000
2023-02-19 18:14:23|00364|6395|NDAQ|28.77B|28770000000|58.56|2216987|2.41|39|2023-04-19|15/03/2023||0.6492||906360000|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000
2023-02-19 18:14:27|00365|101919|NAVI|2.41B|2410000000|18.54|968389|0.54|36|2023-04-25|15/03/2023||0.7812||339020000|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000
2023-02-19 18:14:31|00366|6440|NTAP|14.53B|14530000000|67.41|1806992|-25.84|40|2023-05-31|15/04/2023||1.43||1670000000|2023-02-22|15/01/2023||1.31||1610000000
2023-02-19 18:14:35|00367|8345|NASDAQ NWL|6.16B|6160000000|14.90|4,342,850|-42.38%|39|2023-04-28|15/03/2023||-0.0368||1800000000|2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000
2023-02-19 18:14:39|00368|8150|NEM|36.02B|36020000000|45.42|6855739|-32.88|40|2023-04-27|15/03/2023||0.5362||2980000000|2023-02-23|15/12/2022||0.4519||3090000000
2023-02-19 18:14:42|00369|13065|NASDAQ NWS|11B|11000000000|19.11|870,802|-14.57%|39|2023-05-04|15/03/2023||0.078||2420000000|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000
2023-02-19 18:14:46|00370|13795|NASDAQ NWSA|10.94B|10940000000|19.00|2,484,762|-14.22%|39|2023-05-04|15/03/2023||0.078||2420000000|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000
2023-02-19 18:14:51|00371|13091|NEE|149.07B|149070000000|76.07|7764697|2.59|39|2023-04-25|15/03/2023||0.5812||4130000000|2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000
2023-02-19 18:14:54|00372|20769|NLSN|10.07B|10070000000||4774133|61.64|38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2023-02-19 18:14:58|00373|7896|NYSE NI|11.02B|11020000000|27.14|3,642,945|-4.6%|40|2023-05-03|15/03/2023||0.8229||1930000000|2023-02-22|15/12/2022||0.482||1380000000
2023-02-19 18:15:01|00374|8340|NYSE JWN|3.5B|3500000000|21.79|6,371,705|0.83%|42|2023-05-23|15/04/2023||-0.0401||3410000000|2023-03-02|15/01/2023||0.7017||4350000000
2023-02-19 18:15:05|00375|8252|NSC|51.76B|51760000000|228.15|1346061|-15.57|39|2023-04-26|15/03/2023||3.22||3110000000|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000
2023-02-19 18:15:09|00376|6419|NTRS|20.16B|20160000000|96.71|988865|-18.4|39|2023-04-25|15/03/2023||1.54||1780000000|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000
2023-02-19 18:15:13|00377|7861|NYSE NOC|71.96B|71960000000|470.63|980,356|20.29%|39|2023-04-26|15/03/2023||5.17||9180000000|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000
2023-02-19 18:15:17|00378|6494|NASDAQ GEN|13.45B|13450000000|21.04|3,583,777|-24.78%|39|2023-05-04|15/03/2023||0.45||956000000|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000
2023-02-19 18:15:21|00379|40082|NYSE NCLH|7.42B|7420000000|17.63|12,774,381|-16.84%|38|2023-05-09|15/03/2023||-0.3487||1740000000|2023-02-23|15/12/2022||-0.8534||1500000000
2023-02-19 18:15:25|00380|8134|NYSE NOV|8.52B|8520000000|21.67|3,040,463|25.7%|39|2023-04-27|15/03/2023||0.2157||1950000000|2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000
2023-02-19 18:15:29|00381|13857|NYSE NRG|7.86B|7860000000|34.22|4,222,209|-10.95%|40|2023-05-04|15/03/2023||0.775||3560000000|2023-02-16|15/12/2022|0.88|1.2|7860000000|3090000000
2023-02-19 18:15:33|00382|8128|NUE|42.50B|42500000000|168.07|1872639|36.72|40|2023-04-20|15/03/2023||3.91||8460000000|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000
2023-02-19 18:15:36|00383|7954|OXY|55.14B|55140000000|60.73|11679731|53.51|40|2023-05-09|15/03/2023||1.52||7920000000|2023-02-27|15/12/2022||1.81||8370000000
2023-02-19 18:15:40|00384|8129|OMC|18.96B|18960000000|93.72|1591729|11.41|40|2023-04-18|15/03/2023||1.35||3310000000|2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000
2023-02-19 18:15:44|00385|13858|NYSE OKE|30.12B|30120000000|67.26|2,332,744|8.82%|40|2023-05-02|15/03/2023||1.36||5690000000|2023-02-27|15/12/2022||1.03||5980000000
2023-02-19 18:15:48|00386|274|ORCL|234.79B|234790000000|87.28|6988133|17.04|39|2023-03-16|15/02/2023||1.21||12320000000|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000
2023-02-19 18:15:53|00387|39262|NYSE PKG|12.95B|12950000000|141.01|640,709|-5.02%|39|2023-04-26|15/03/2023||2.35||2120000000|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000
2023-02-19 18:15:57|00388|7976|PH|45.53B|45530000000|355.48|841693|18.48|40|2023-05-04|15/03/2023||4.95||4730000000|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000
2023-02-19 18:16:01|00389|6477|NASDAQ PDCO|2.8B|2800000000|28.82|618,760|-2.93%|39|2023-03-02|15/01/2023||0.6026||1620000000|2022-12-01|15/10/2022|0.63|0.57|1600000000|1680000000
2023-02-19 18:16:05|00390|32370|NYSE PNR|9.33B|9330000000|56.83|1,503,737|-1.7%|39|2023-04-20|15/03/2023||0.7762||1000000000|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000
2023-02-19 18:16:09|00391|32373|PBCT|8.34B|8340000000||7333549|-6.5|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2023-02-19 18:16:13|00392|8279|PKI|16.90B|16900000000|133.44|790331|-25.54|40|2023-05-02|15/03/2023||1.04||703050000|2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000
2023-02-19 18:16:17|00393|32396|NYSE PRGO|4.9B|4900000000|36.41|1,186,878|-1.35%|38|2023-05-09|15/03/2023||0.56||1180000000|2023-03-02|15/12/2022||0.695||1190000000
2023-02-19 18:16:20|00394|7989|PFE |242.44B|242440000000|43.21|21,831,117|-10.96%|40|2023-05-02|15/03/2023||1.04||17010000000|2023-01-31|15/12/2022|1.14|1.05|24290000000|24380000000
2023-02-19 18:16:24|00395|8251|PCG|30.95B|30950000000|15.57|13979652|36.46|40|2023-05-04|15/03/2023||0.2507||5700000000|2023-02-23|15/12/2022||0.2772||5500000000
2023-02-19 18:16:28|00396|8039|PM|157.81B|157810000000|101.82|4727954|-8.77|40|2023-04-20|15/03/2023||1.37||7870000000|2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000
2023-02-19 18:16:32|00397|32531|PSX|46.33B|46330000000|99.54|3067498|17.01|40|2023-04-28|15/03/2023||3.53||36720000000|2023-01-31|15/12/2022|4|4.47|40910000|39230000000
2023-02-19 18:16:36|00398|7943|PNW|8.50B|8500000000|75.1|882405|8.97|40|2023-05-03|15/03/2023||0.1042||805290000|2023-02-27|15/12/2022||-0.1802||585040000
2023-02-19 18:16:40|00399|13860|PXD|49.67B|49670000000|208.96|2078565|-10.46|40|2023-05-03|15/03/2023||5.71||5500000000|2023-02-22|15/12/2022||5.78||5660000000
2023-02-19 18:16:44|00400|8057|NYSE PNC|63.56B|63560000000|158.59|2,238,210|-21.17%|40|2023-04-14|15/03/2023||3.72||5640000000|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000
2023-02-19 18:16:48|00401|8118|NYSE PPG|30.41B|30410000000|129.91|1,233,313|-13.18%|40|2023-04-20|15/03/2023||1.19||4270000000|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000
2023-02-19 18:16:52|00402|8203|PPL|21.22B|21220000000|28.81|4686729|10.38|40|2023-05-04|15/03/2023||0.4378||1800000000|2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000
2023-02-19 18:16:55|00403|8267|NASDAQ PFG|22.17B|22170000000|91.03|1,525,044|25.59%|39|2023-04-27|15/03/2023||1.62||3270000000|2023-01-30|15/12/2022|1.7|1.54|3620000000|3620000000
2023-02-19 18:16:59|00404|7968|NYSE PGR|82.56B|82560000000|141.52|2,127,255|33%|37|2023-04-18|15/03/2023||1.56||14690000000|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000
2023-02-19 18:17:02|00405|7923|NYSE PLD|117.71B|117710000000|125.32|3,075,359|-12.09%|39|2023-04-18|15/03/2023||0.6143||1560000000|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000
2023-02-19 18:17:06|00406|8191|PRU|37.10B|37100000000|101.53|1553862|-10.99|40|2023-05-02|15/03/2023||2.97||12990000000|2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000
2023-02-19 18:17:11|00407|7893|PEG|31.03B|31030000000|62.23|2310756|-3.79|40|2023-05-03|15/03/2023||1.14||2520000000|2023-02-21|15/12/2022||0.6223||2130000000
2023-02-19 18:17:14|00408|8158|NYSE PSA|52.65B|52650000000|299.01|931,343|-9.43%|40|2023-05-03|15/03/2023||2.59||1090000000|2023-02-21|15/12/2022||2.65||1080000000
2023-02-19 18:17:18|00409|8237|PHM|12.23B|12230000000|54.3|2242203|12.82|39|2023-04-25|15/03/2023||1.8||3240000000|2023-01-31|15/12/2022|3.85|2.93|5170000000|4580000000
2023-02-19 18:17:22|00410|32533|PVH|5.22B|5220000000|82.64|1063259|-17.47|36|2023-05-31|15/04/2023||1.92||2090000000|2023-03-29|15/01/2023||1.67||2350000000
2023-02-19 18:17:26|00411|945074|NASDAQ QRVO|10.3B|10300000000|103.08|1,279,057|-22.61%|33|2023-05-03|15/03/2023||0.1255||731990000|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000
2023-02-19 18:17:30|00412|19695|PWR|22.13B|22130000000|0|857239|51.61|40|2023-05-04|15/03/2023||1.34||4210000000|2023-02-23|15/12/2022||1.6||4280000000
2023-02-19 18:17:34|00413|8198|NYSE DGX|16.47B|16470000000|148.22|1,077,495|12.82%|40|2023-04-20|15/03/2023||1.98||2220000000|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000
2023-02-19 18:17:38|00414|8022|NYSE RL|8.09B|8090000000|122.77|953,375|-3.01%|40|2023-05-18|15/03/2023||0.5891||1470000000|2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000
2023-02-19 18:17:42|00415|8229|NYSE RRC|5.48B|5480000000|23.40|4,139,728|14.54%|40|2023-04-25|15/03/2023||0.9896||895670000|2023-02-27|15/12/2022||1.18||934240000
2023-02-19 18:17:46|00416|20380|RJF|24.15B|24150000000|112.17|1321042|3.36|39|2023-04-26|15/03/2023||2.34||2940000000|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000
2023-02-19 18:17:49|00417|8235|RTX|148.06B|148060000000|101.51|4,340,252|8.72%|36|2023-04-25|15/03/2023||1.13||16910000000|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000
2023-02-19 18:17:53|00418|39285|O|41.64B|41640000000|66.12|3650268|-0.77|39|2023-05-03|15/03/2023||0.3334||874810000|2023-02-21|15/12/2022||0.3242||843310000
2023-02-19 18:17:56|00419|20718|NASDAQ REG|11.06B|11060000000|64.33|949,745|-3.26%|39|2023-05-04|15/03/2023||0.5085||309110000|2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000
2023-02-19 18:18:02|00420|7945|RF|22.26B|22260000000|23.86|6972936|0.68|39|2023-04-21|15/03/2023||0.6836||1980000000|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000
2023-02-19 18:18:06|00421|13862|NYSE RSG|41.83B|41830000000|131.96|1,351,168|12.27%|40|2023-05-03|15/03/2023||1.15||3380000000|2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000
2023-02-19 18:18:10|00422|21180|NYSE RMD|31.73B|31730000000|216.14|598,716|-6.73%|34|2023-04-27|15/03/2023||1.6||1050000000|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000
2023-02-19 18:18:14|00423|8207|RHI|8.75B|8750000000|82.42|862117|-31.53|40|2023-04-25|15/03/2023||1.15||1700000000|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000
2023-02-19 18:18:18|00424|8356|NYSE ROK|34.14B|34140000000|297.72|680,525|12.52%|40|2023-04-26|15/03/2023||2.55||2090000000|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000
2023-02-19 18:18:23|00425|13863|ROP|45.30B|45300000000|427.68|433768|-2.87|40|2023-04-25|15/03/2023||3.85||1450000000|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000
2023-02-19 18:18:27|00426|39254|NYSE RCL|18.62B|18620000000|73.03|3,735,819|-12.74%|39|2023-04-27|15/03/2023||-0.7294||2740000000|2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000
2023-02-19 18:18:31|00427|8119|SPGI|116.10B|116100000000|360.83|1552603|-4.71|39|2023-05-02|15/03/2023||2.9||3070000000|2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000
2023-02-19 18:18:35|00428|39107|SBAC|30.36B|30360000000|281.24|671073|-3.29|40|2023-05-01|15/03/2023||1.08||676930000|2023-02-21|15/12/2022||1.11||680100000
2023-02-19 18:18:39|00429|8354|NYSE SLB|75.84B|75840000000|53.34|10,024,128|32.65%|35|2023-04-21|15/03/2023||0.6048||7470000000|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000
2023-02-19 18:18:42|00430|8940|STX|14.51B|14510000000|70.26|2515790|-35.33|39|2023-04-26|15/03/2023||0.2635||1990000000|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000
2023-02-19 18:18:46|00431|8076|NYSE SEE|7.28B|7280000000|50.26|996,004|-27.49%|40|2023-05-02|15/03/2023||0.8052||1370000000|2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000
2023-02-19 18:18:49|00432|8222|SRE|49.86B|49860000000|158.49|1131750|16.96|40|2023-05-08|15/03/2023||2.69||3960000000|2023-02-28|15/12/2022||2.04||3790000000
2023-02-19 18:18:53|00433|7986|NYSE SHW|58.56B|58560000000|227.98|1,471,486|-14.96%|39|2023-04-25|15/03/2023||1.79||5150000000|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000
2023-02-19 18:18:57|00434|39114|SIG|3.47B|3470000000|76.34|754124|-1.89|39|2023-06-08|15/04/2023||2.33||1820000000|2023-03-16|15/01/2023||5.45||2650000000
2023-02-19 18:19:01|00435|8210|SPG|46.33B|46330000000|123.66|1571980|-12.27|39|2023-05-08|15/03/2023||1.51||1250000000|2023-02-06|15/12/2022|3.15|3.13|1390000|1290000000
2023-02-19 18:19:04|00436|32515|NYSE SLG|2.56B|2560000000|37.51|1,328,552|-54.73%|39|2023-04-19|15/03/2023||-0.5619||176180000|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000
2023-02-19 18:19:09|00437|8001|NYSE SNA|13.41B|13410000000|252.28|286,039|17.08%|40|2023-04-20|15/03/2023||4.1||1130000000|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000
2023-02-19 18:19:13|00438|7956|NYSE SO|72.52B|72520000000|66.63|4,240,906|4.48%|40|2023-05-03|15/03/2023||0.9188||6480000000|2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000
2023-02-19 18:19:17|00439|7914|NYSE LUV|21B|21000000000|35.36|6,446,639|-23.1%|39|2023-04-27|15/03/2023||-0.171||5740000000|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000
2023-02-19 18:19:20|00440|8160|NYSE SWK|13.2B|13200000000|89.18|1,793,129|-44.88%|40|2023-04-26|15/03/2023||-0.5467||4020000000|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000
2023-02-19 18:19:25|00441|7967|NYSE STT|32.04B|32040000000|92.00|2,919,509|-1.49%|39|2023-04-13|15/03/2023||1.74||3120000000|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000
2023-02-19 18:19:28|00442|6499|NASDAQ SRCL|5.16B|5160000000|55.94|303,812|-3.65%|39|2023-05-04|15/03/2023||0.54||690320000|2023-02-23|15/12/2022||0.602||697180000
2023-02-19 18:19:32|00443|8186|SYK|99.53B|99530000000|263.16|1336832|6.05|40|2023-04-25|15/03/2023||2||4480000000|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000
2023-02-19 18:19:36|00444|940815|SYF|15.59B|15590000000|35.77|5314349|-17.62|35|2023-04-20|15/03/2023||1.67||3110000000|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000
2023-02-19 18:19:39|00445|8285|SYY|39.86B|39860000000|78.71|2302297|-5.79|40|2023-05-09|15/03/2023||0.9319||18490000000|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000
2023-02-19 18:19:43|00446|6480|TROW|26.64B|26640000000|118.73|1670929|-17.24|39|2023-04-26|15/03/2023||1.62||1510000000|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000
2023-02-19 18:19:47|00447|7959|TPR|10.38B|10380000000|44.11|3534092|11.76|39|2023-05-02|15/03/2023||0.5989||1440000000|2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000
2023-02-19 18:19:50|00448|8180|TGT|79.74B|79740000000|173.22|3707937|-15.25|37|2023-05-24|15/04/2023||2.17||25260000000|2023-02-28|15/01/2023||1.39||30640000000
2023-02-19 18:19:54|00449|19701|TEL|41.77B|41770000000|131.85|1725577|-8.11|40|2023-04-26|15/03/2023||1.59||3930000000|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000
2023-02-19 18:19:58|00450|13843|NYSE FTI|6.24B|6240000000|14.010|5,782,935|116.54%|39|2023-04-26|15/03/2023||0.0561||1700000000|2023-02-23|15/12/2022||0.0355||1660000000
2023-02-19 18:20:02|00451|8305|TXT|15.61B|15610000000|74.81|1386670|7.61|40|2023-04-27|15/03/2023||1.02||3140000000|2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000
2023-02-19 18:20:06|00452|8299|AES|17.49B|17490000000|0|3840372|23.38|40|2023-05-04|15/03/2023||0.3973||3010000000|2023-02-27|15/12/2022||0.468||2340000000
2023-02-19 18:20:09|00453|8147|TMO|220.40B|220400000000|559.7|1480226|4.2|39|2023-04-26|15/03/2023||5.05||10640000000|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000
2023-02-19 18:20:13|00454|8227|TJX|92.16B|92160000000|79.83|5300793|20.68|41|2023-05-17|15/04/2023||0.7414||11680000000|2023-02-22|15/01/2023||0.8903||14060000000
2023-02-19 18:20:17|00455|32379|TSCO|26.40B|26400000000|239|1029283|11.59|39|2023-04-20|15/03/2023||1.72||3310000000|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000
2023-02-19 18:20:21|00456|20793|NYSE TDG|40.56B|40560000000|743.97|327,356|14.64%|40|2023-05-09|15/03/2023||5.4||1510000000|2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000
2023-02-19 18:20:25|00457|8239|NYSE TNL|3.41B|3410000000|42.12|695,342|-28.61%|39|2023-04-27|15/03/2023||0.9489||866270000|2023-02-22|15/12/2022||1.22||908730000
2023-02-19 18:20:29|00458|8159|NYSE TRV|43.13B|43130000000|185.75|1,323,039|8.86%|39|2023-04-20|15/03/2023||3.69||9340000000|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000
2023-02-19 18:20:33|00459|32539|TRIP|3.08B|3080000000|21.89|2239167|-21.74|39|2023-05-03|15/03/2023||0.0657||356330000|2023-02-14|15/12/2022|0.16|0.04|354000000|344240000
2023-02-19 18:20:37|00460|7918|NYSE TFC|64.28B|64280000000|48.49|6,998,618|-22.19%|40|2023-04-20|15/03/2023||1.17||6130000000|2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000
2023-02-19 18:20:40|00461|8179|NYSE TSN|21.87B|21870000000|61.37|3,065,952|-33.49%|40|2023-05-08|15/03/2023||0.8151||13610000000|2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000
2023-02-19 18:20:44|00462|8310|NYSE USB|74.26B|74260000000|48.60|8,645,686|-14.89%|40|2023-04-19|15/03/2023||1.13||7180000000|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000
2023-02-19 18:20:48|00463|32535|NYSE UDR|15.69B|15690000000|44.75|2,348,861|-17.5%|39|2023-04-25|15/03/2023||0.1132||407210000|2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000
2023-02-19 18:20:52|00464|39338|NASDAQ ULTA|26.97B|26970000000|530.00|598,517|41.02%|38|2023-05-25|15/04/2023||6.53||2500000000|2023-03-09|15/01/2023||5.63||3020000000
2023-02-19 18:20:56|00465|13959|UAA|4.68B|4680000000|10.51|7696709|-36.46|42|2023-05-02|15/03/2023||0.1482||1370000000|2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000
2023-02-19 18:21:00|00466|976067|UA|4.13B|4130000000|9.31|2699961|-35.62|32|2023-05-02|15/03/2023||0.1487||1370000000|2023-02-09|15/07/2023||0.094||1410000000
2023-02-19 18:21:04|00467|8083|NYSE UNP|122.72B|122720000000|201.59|2,704,703|-19.75%|40|2023-04-27|15/03/2023||2.63||6130000000|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000
2023-02-19 18:21:07|00468|13061|UAL|16.23B|16230000000|49.63|8101582|4.64|39|2023-04-18|15/03/2023||0.6533||11480000000|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000
2023-02-19 18:21:11|00469|8199|UPS|158.38B|158380000000|183.21|2946398|-12.49|39|2023-04-25|15/03/2023||2.28||23120000000|2023-01-31|15/12/2022|3.62|3.58|27440000000|28080000000
2023-02-19 18:21:15|00470|32516|NYSE URI|32.02B|32020000000|461.25|671,630|47.92%|39|2023-04-26|15/03/2023||7.84||3150000000|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000
2023-02-19 18:21:19|00471|39147|UHS|10.76B|10760000000|150.75|638222|11.84|39|2023-04-24|15/03/2023||2.47||3440000000|2023-02-27|15/12/2022||2.96||3400000000
2023-02-19 18:21:23|00472|8174|UNM|8.46B|8460000000|42.81|1313365|48.54|40|2023-05-02|15/03/2023||1.57||3040000000|2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000
2023-02-19 18:21:26|00473|8241|NYSE VLO|49.96B|49960000000|129.61|3,847,246|49.46%|40|2023-04-25|15/03/2023||6.24||34870000000|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000
2023-02-19 18:21:30|00474|13866|VTR|20.40B|20400000000|50.46|2020957|-4.68|39|2023-05-04|15/03/2023||-0.058||1050000000|2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000
2023-02-19 18:21:34|00475|7870|NYSE VFC|10.49B|10490000000|26.99|6,873,016|-54.39%|38|2023-05-19|15/03/2023||0.144||2730000000|2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000
2023-02-19 18:21:38|00476|8171|PARA|15.38B|15380000000|23.69|3579464|-16.53|40|2023-05-02|15/03/2023||0.2104||7430000000|2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000
2023-02-19 18:21:41|00477|13570|NASDAQ VTRS|14.18B|14180000000|11.69|8,672,193|-20.53%|39|2023-05-08|15/03/2023||0.8144||3900000000|2023-02-27|15/12/2022||0.7196||4000000000
2023-02-19 18:21:46|00478|7863|VNO|4.53B|4530000000|22.11|4138231|-50.3|40|2023-05-01|15/03/2023||-0.0078||457720000|2023-02-13|15/12/2022|0.1|0.04|446940000|455770000
2023-02-19 18:21:49|00479|7974|VMC|24.65B|24650000000|185.65|682263|0.18|40|2023-05-04|15/03/2023||0.6911||1580000000|2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000
2023-02-19 18:21:53|00480|8058|WM|63.25B|63250000000|154.92|1678954|8.85|40|2023-04-25|15/03/2023||1.3||4870000000|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000
2023-02-19 18:21:56|00481|7881|NYSE WAT|19.45B|19450000000|328.73|325,083|3.97%|40|2023-05-02|15/03/2023||2.65||697610000|2023-02-15|15/12/2022|3.84|3.74|859000000|833190000
2023-02-19 18:22:00|00482|13867|WEC|29.28B|29280000000|92.87|1305066|3.19|40|2023-05-01|15/03/2023||1.73||2800000000|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000
2023-02-19 18:22:03|00483|7992|WFC|181.91B|181910000000|47.49|18110716|-14.63|39|2023-04-14|15/03/2023||1.14||20160000000|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000
2023-02-19 18:22:09|00484|13848|NYSE WELL|38.03B|38030000000|77.40|2,554,244|-6.59%|40|2023-04-26|15/03/2023||0.0933||1530000000|2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000
2023-02-19 18:22:13|00485|8117|WDC|13.28B|13280000000|41.58|4851236|-25.12|39|2023-04-27|15/03/2023||-1.55||2720000000|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000
2023-02-19 18:22:19|00486|8323|WU|5.18B|5180000000|13.83|5002872|-29.9|40|2023-05-02|15/03/2023||0.3427||1000000000|2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000
2023-02-19 18:22:22|00487|955555|WRK|8.29B|8290000000|32.55|1958921|-30.23|32|2023-05-03|15/03/2023||0.6591||5240000000|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000
2023-02-19 18:22:26|00488|8953|NYSE WY|23.55B|23550000000|32.20|3,948,596|-17.82%|39|2023-04-28|15/03/2023||0.1754||1900000000|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000
2023-02-19 18:22:30|00489|8228|WHR|7.90B|7900000000|145|667265|-29.11|40|2023-04-25|15/03/2023||2.17||4510000000|2023-01-30|15/12/2022|3.89|3.34|4920000000|5070000000
2023-02-19 18:22:33|00490|8122|WMB|38.15B|38150000000|31.26|6617799|5.54|40|2023-05-03|15/03/2023||0.4518||2730000000|2023-02-20|15/12/2022||0.4986||2890000000
2023-02-19 18:22:37|00491|29740|WTW|25.72B|25720000000|240.89|520341|6.77|36|2023-05-04|15/03/2023||2.84||2220000000|2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000
2023-02-19 18:22:40|00492|8030|GWW|34.32B|34320000000|677.35|290413|42.92|40|2023-04-27|15/03/2023||8.42||4070000000|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000
2023-02-19 18:22:44|00493|6392|WYNN|12.25B|12250000000|109.01|2608646|17.03|39|2023-05-10|15/03/2023||-0.6951||1130000000|2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000
2023-02-19 18:22:47|00494|8003|NASDAQ XRX|2.61B|2610000000|16.77|1,175,963|-23.14%|39|2023-04-20|15/03/2023||0.1664||1760000000|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000
2023-02-19 18:22:52|00495|32532|NYSE XYL|19.29B|19290000000|107.29|1,338,775|18.34%|40|2023-05-02|15/03/2023||0.6222||1350000000|2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000
2023-02-19 18:22:56|00496|8327|NYSE YUM|37.18B|37180000000|132.04|1,669,888|4.96%|39|2023-05-03|15/03/2023||1.13||1630000000|2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000
2023-02-19 18:23:00|00497|7902|NYSE ZBH|26.37B|26370000000|125.97|1,441,768|7.3%|39|2023-05-02|15/03/2023||1.64||1700000000|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000
2023-02-19 18:23:04|00498|6418|NASDAQ ZION|7.65B|7650000000|51.43|1,365,531|-27.28%|39|2023-04-19|15/03/2023||1.6||854650000|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000
2023-02-19 18:23:08|00499|41176|NYSE ZTS|79.7B|79700000000|172.03|2,200,429|-10.08%|38|2023-05-04|15/03/2023||1.31||2050000000|2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000
2023-02-19 18:23:12|00500|41239|NOW|89.04B|89040000000|439.01|1574674|-21.04|39|2023-04-26|15/03/2023||2.04||2080000000|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000
2023-02-19 18:23:16|00501|13933|NYSE BX|109.57B|109570000000|93.52|5,394,663|-24.5%|40|2023-04-20|15/03/2023||1.03||2600000000|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000
2023-02-19 18:23:19|00502|961620|NYSE SQ|45.14B|45140000000|75.02|10,762,740|-23.23%|30|2023-05-03|15/03/2023||0.339||4500000000|2023-02-23|15/12/2022||0.2992||4620000000
2023-02-19 18:23:22|00503|1166012|SNOW|49.50B|49500000000|154.08|5338035|-43.72|16|2023-05-25|15/04/2023||0.0645||624780000|2023-03-01|15/01/2023||0.0472||576380000
2023-02-19 18:23:25|00504|1115848|NYSE UBER|69.35B|69350000000|34.77|22,842,534|0.26%|22|2023-05-03|15/03/2023||-0.0652||8640000000|2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000
2023-02-19 18:23:29|00505|41268|NASDAQ PANW|51.18B|51180000000|169.28|4,049,829|5.32%|39|2023-05-31|15/04/2023||0.7853||1740000000|2023-02-21|15/01/2023||0.7775||1650000000
2023-02-19 18:23:31|00506|1152334|NET|21.21B|21210000000|64.45|5366758|-32.77|17|2023-05-04|15/03/2023||0.0355||290820000|2023-02-09|15/12/2022|0.06|0.04|274700000|274160000
2023-02-19 18:23:35|00507|16141|FTNT|47.37B|47370000000|60.64|5320981|-0.54|39|2023-05-04|15/03/2023||0.288||1200000000|2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000
2023-02-19 18:23:39|00508|1152784|NASDAQ DDOG|25.4B|25400000000|79.99|4,764,378|-49.7%|20|2023-05-04|15/03/2023||0.2395||471510000|2023-02-16|15/12/2022|0.26|0.19|469000000|450310000
2023-02-19 18:23:43|00509|48371|NYSE VEEV|26.56B|26560000000|170.49|1,026,791|-21.76%|38|2023-05-25|15/04/2023||1.02||553090000|2023-03-01|15/01/2023||1.04||552590000
2023-02-19 18:23:46|00510|989534|TTD|29.59B|29590000000|60.3|4549591|-22.74|27|2023-05-11|15/03/2023||0.126||360610000|2023-02-15|15/12/2022|0.38|0.35|491000000|490730000
2023-02-19 18:23:49|00511|1072316|NYSE SPOT|24.24B|24240000000|125.33|2,009,309|-17.69%|25|2023-05-03|15/03/2023||-0.8208||3080000000|2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000
2023-02-19 18:23:52|00512|1166239|PLTR|19.12B|19120000000|9.2|38463642|-16.52|13|2023-05-09|15/03/2023||0.041||505990000|2023-02-13|15/12/2022|0.04|0.03|509000000|503130000
2023-02-19 18:23:55|00513|942355|NYSE HUBS|19.68B|19680000000|404.65|725,592|-18.68%|35|2023-05-10|15/03/2023||0.594||469270000|2023-02-16|15/12/2022|1.11|0.83|469700000|446250000
2023-02-19 18:23:59|00514|21232|MSCI|43.45B|43450000000|544.83|419364|3.38|39|2023-04-25|15/03/2023||3.06||591580000|2023-01-31|15/12/2022|2.84|2.76|576210000|568580000
2023-02-19 18:24:03|00515|32341|EPAM|19.43B|19430000000|338.21|373622|-23.69|39|2023-05-11|15/03/2023||2.4||1290000000|2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000
2023-02-19 18:24:06|00516|1052405|NASDAQ MDB|14.77B|14770000000|213.13|1,937,152|-45.38%|26|2023-06-01|15/04/2023||0.1323||355830000|2023-03-08|15/01/2023||0.074||339170000
2023-02-19 18:24:10|00517|39333|ODFL|39.20B|39200000000|354.84|806588|23.23|39|2023-04-27|15/03/2023||2.7||1490000000|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000
2023-02-19 18:24:13|00518|31028|ENPH|27.98B|27980000000|204.99|4200647|46.06|39|2023-04-26|15/03/2023||1.18||714330000|2023-02-07|15/12/2022|1.51|1.28|724700000|706280000
2023-02-19 18:24:16|00519|949620|NASDAQ ETSY|16.3B|16300000000|129.68|2,733,297|1.87%|33|2023-05-10|15/03/2023||0.5551||621590000|2023-02-22|15/12/2022||0.8022||754310000
2023-02-19 18:24:20|00520|1050149|NASDAQ ROKU|9.97B|9970000000|71.56|7,399,184|-36.37%|25|2023-04-27|15/03/2023||-1.43||708480000|2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000
2023-02-19 18:24:23|00521|17608|ZBRA|16.60B|16600000000|0|430216|-23.25|39|2023-05-02|15/03/2023||4.11||1390000000|2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000
2023-02-19 18:24:26|00522|24282|WST|23.22B|23220000000|0|647443|-15.09|39|2023-04-27|15/03/2023||1.61||686630000|2023-02-16|15/12/2022|1.77|1.37|708700000|657170000
2023-02-19 18:24:29|00523|1167745|NYSE DASH|23.96B|23960000000|61.81|4,728,205|-35.76%|14|2023-05-11|15/03/2023||-0.6675||1880000000|2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000
2023-02-19 18:24:33|00524|103925|ANET|42.24B|42240000000|138.23|2137746|9.78|35|2023-05-04|15/03/2023||1.34||1310000000|2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000
2023-02-19 18:24:36|00525|39269|NYSE GNRC|7.77B|7770000000|126.77|1,705,266|-56.99%|39|2023-05-03|15/03/2023||0.8027||893120000|2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000
2023-02-19 18:24:39|00526|1166014|U|15.92B|15920000000|39.67|11680443|-59.97|16|2023-05-09|15/03/2023||0.0314||518630000|2023-02-22|15/12/2022||0.0122||434700000
2023-02-19 18:24:42|00527|1072222|NASDAQ ZS|19.09B|19090000000|132.35|2,573,216|-48.14%|25|2023-06-01|15/04/2023||0.3078||387210000|2023-03-02|15/01/2023||0.2936||365530000
2023-02-19 18:24:46|00528|1155833|BILL|9.93B|9930000000|93.3|2346866|-58.39|19|2023-05-04|15/03/2023||0.1291||251130000|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000
2023-02-19 18:24:49|00529|1127189|||||||20|2023-04-26|15/03/2023||0.0124||595320000|2023-02-06|15/12/2022|0.29|0.27|877210000|887010000
2023-02-19 18:24:53|00530|16662|MPWR|23.57B|23570000000|502.09|567223|9.78|39|2023-05-01|15/03/2023||2.88||447910000|2023-02-08|15/12/2022|3.17|3.13|460010000|459920000
2023-02-19 18:24:56|00531|15828|NASDAQ CSGP|31.54B|31540000000|77.56|2,302,403|19.41%|39|2023-04-25|15/03/2023||0.3642||586060000|2023-02-21|15/12/2022||0.3526||569640000
2023-02-19 18:25:00|00532|101887|PAYC|17.52B|17520000000|303.89|467497|-4.61|36|2023-05-02|15/03/2023||2.29||444200000|2023-02-07|15/12/2022|1.73|1.48|370600000|367080000
2023-02-19 18:25:04|00533|39123|LNG|37.00B|37000000000|144.87|1798180|24.87|39|2023-05-03|15/03/2023||5.85||6530000000|2023-02-23|15/12/2022||6.02||8030000000
2023-02-19 18:25:09|00534|41232|NYSE IQV|40.71B|40710000000|219.73|858,902|-3.74%|39|2023-05-03|15/03/2023||2.41||3620000000|2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000
2023-02-19 18:25:13|00535|8362|NASDAQ TER|16.39B|16390000000|105.25|1,558,292|-8.34%|39|2023-04-25|15/03/2023||0.4527||604760000|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000
2023-02-19 18:25:17|00536|16924|PLUG|9.08B|9080000000|15.58|16262457|-29.41|39|2023-05-10|15/03/2023||-0.2022||245680000|2023-03-09|15/12/2022||-0.2447||284390000
2023-02-19 18:25:20|00537|1130930|NYSE AVTR|16.52B|16520000000|24.54|6,113,307|-27.82%|21|2023-04-27|15/03/2023||0.2882||1770000000|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000
2023-02-19 18:25:24|00538|1159534|CARR|37.66B|37660000000|45.22|3576785|2.59|17|2023-04-27|15/03/2023||0.487||5050000000|2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000
2023-02-19 18:25:28|00539|1008759|NYSE CVNA|2.18B|2180000000|11.37|29,841,240|-91%|26|2023-04-19|15/03/2023||-2.11||3150000000|2023-02-23|15/12/2022||-2.12||3070000000
2023-02-19 18:25:34|00540|1158864|TT|42.12B|42120000000|184.18|1226360|20.91|27|2023-05-04|15/03/2023||1.33||3630000000|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000
2023-02-19 18:25:39|00541|41236|NYSE RNG|3.55B|3550000000|36.97|1,884,367|-74.83%|38|2023-05-10|15/03/2023||0.6257||544190000|2023-02-15|15/12/2022|0.6|0.59|525000000|527430000
2023-02-19 18:25:43|00542|16943|NASDAQ POOL|14.71B|14710000000|376.58|457,906|-17.2%|39|2023-04-20|15/03/2023||3.22||1290000000|2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000
2023-02-19 18:25:46|00543|16942|NASDAQ PODD|20.56B|20560000000|296.00|345,057|26.4%|39|2023-05-04|15/03/2023||0.139||333860000|2023-02-23|15/12/2022||0.2131||332180000
2023-02-19 18:25:50|00544|15375|NASDAQ ALNY|27.41B|27410000000|222.79|706,115|51.04%|39|2023-04-27|15/03/2023||-1.83||313750000|2023-02-23|15/12/2022||-1.85||312200000
2023-02-19 18:25:56|00545|13978|ENTG|12.74B|12740000000|85.48|1812668|-34.34|39|2023-04-25|15/03/2023||0.554||896920000|2023-02-14|15/12/2022|0.83|0.78|946070000|950510000
2023-02-19 18:26:00|00546|17327|TECH|11.95B|11950000000|75.96|955980|-24.23|39|2023-05-02|15/03/2023||0.5255||315380000|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000
2023-02-19 18:26:04|00547|24312|NYSE TYL|14.31B|14310000000|343.60|283,448|-16.46%|39|2023-05-03|15/03/2023||1.85||482130000|2023-02-15|15/12/2022|1.66|1.75|452220000|454620000
2023-02-19 18:26:07|00548|39159|BR|18.97B|18970000000|143.86|549731|1.04|39|2023-05-09|15/03/2023||2.08||1650000000|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000
2023-02-19 18:26:12|00549|20164|CRL|12.72B|12720000000|249.76|559780|-14.93|39|2023-05-03|15/03/2023||2.63||985430000|2023-02-22|15/12/2022||2.75||1040000000
2023-02-19 18:26:14|00550|41257|||||||36|2023-05-25|15/04/2023||0.8269||2120000000|2023-03-02|15/01/2023||2.68||2600000000
2023-02-19 18:26:18|00551|15311|ABMD|17.19B|17190000000||1566750|27.7|38|2023-02-02|15/12/2022||1.14||292190000|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000
2023-02-19 18:26:22|00552|991169|COUP|6.09B|6090000000|80|4268489|-31.02|28|2023-06-06|15/04/2023||0.1276||228310000|2023-03-14|15/01/2023||0.083||221280000
2023-02-19 18:26:27|00553|1123146|NASDAQ LYFT|4.18B|4180000000|11.28|17,445,455|-72.66%|19|2023-05-02|15/03/2023||-0.0721||987840000|2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000
2023-02-19 18:26:30|00554|943806|KEYS|33.03B|33030000000|185.78|909409|15.69|34|2023-05-16|15/04/2023||1.94||1400000000|2023-02-21|15/01/2023||1.85||1370000000
2023-02-19 18:26:34|00555|20322|FDS|16.48B|16480000000|431.23|228227|7|38|2023-03-28|15/02/2023||3.69||516040000|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000
2023-02-19 18:26:37|00556|24350|NYSE TREX|5.92B|5920000000|53.79|1,044,115|-37.03%|39|2023-05-08|15/03/2023||0.3418||247560000|2023-02-27|15/12/2022||0.2151||185220000
2023-02-19 18:26:41|00557|955554|NYSE TRU|13.32B|13320000000|69.28|1,488,906|-29.15%|32|2023-04-25|15/03/2023||0.7484||919750000|2023-02-14|15/12/2022|0.78|0.82|902000000|907420000
2023-02-19 18:26:45|00558|16631|NASDAQ MKTX|13.37B|13370000000|355.17|333,732|-4.53%|39|2023-04-19|15/03/2023||1.94||202270000|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000
2023-02-19 18:26:49|00559|16040|EXAS|11.28B|11280000000|63.48|2421452|-14.37|39|2023-04-25|15/03/2023||-0.7362||529960000|2023-02-21|15/12/2022||-0.7943||524510000
2023-02-19 18:26:53|00560|20937|MTN|9.83B|9830000000|243.34|412534|-8.52|39|2023-06-08|15/04/2023||9.25||1310000000|2023-03-10|15/01/2023||6.18||1070000000
2023-02-19 18:26:56|00561|985558|NYSE TWLO|13.07B|13070000000|70.67|4,143,560|-55.37%|28|2023-05-03|15/03/2023||0.016||1030000000|2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000
2023-02-19 18:26:59|00562|1152338|TXG|5.95B|5950000000|51.61|1139213|-36.72|18|2023-05-03|15/03/2023||-0.3103||136580000|2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000
2023-02-19 18:27:03|00563|15703|NASDAQ CGNX|8.32B|8320000000|48.14|832,045|-26.75%|39|2023-05-01|15/03/2023||0.2881||239780000|2023-02-16|15/12/2022|0.27|0.3|239430000|244810000
2023-02-19 18:27:07|00564|17055|NASDAQ RGEN|10.55B|10550000000|190.00|539,311|5.16%|39|2023-04-26|15/03/2023||0.6647||189200000|2023-02-22|15/12/2022||0.5836||186300000
2023-02-19 18:27:10|00565|1142207|NYSE DT|12.35B|12350000000|42.71|2,447,747|2.57%|20|2023-05-17|15/03/2023||0.2214||304870000|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000
2023-02-19 18:27:15|00566|41254|APO|40.67B|40670000000|71.44|2259175|11.33|39|2023-05-03|15/03/2023||1.52||714410000|2023-02-09|15/12/2022|1.49|1.5|728600000|704820000
2023-02-19 18:27:18|00567|16812|ON|35.36B|35360000000|81.86|6093150|35.98|39|2023-04-26|15/03/2023||1.09||1940000000|2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000
2023-02-19 18:27:22|00568|1008761|FND|10.01B|10010000000|94.5|1482716|-4.37|26|2023-05-04|15/03/2023||0.7182||1160000000|2023-02-23|15/12/2022||0.5737||1060000000
2023-02-19 18:27:27|00569|16535|LPLA|19.81B|19810000000|249.99|747060|37.99|39|2023-05-04|15/03/2023||4.58||2410000000|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000
2023-02-19 18:27:30|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|0.09%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2023-02-19 18:27:34|00571|13845|GME|6.68B|6680000000|21.99|4926642|-27.62|40|2023-06-01|15/04/2023||-0.1433||1390000000|2023-03-22|15/01/2023||-0.1867||2230000000
2023-02-19 18:27:38|00572|8280|LVS|42.81B|42810000000|56.02|5261635|18.89|39|2023-04-26|15/03/2023||0.1287||1750000000|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000
2023-02-19 18:27:41|00573|31022|NASDAQ CZR|11.33B|11330000000|52.80|3,021,681|-33.4%|35|2023-05-02|15/03/2023||-0.0347||2760000000|2023-02-21|15/12/2022||0.1948||2800000000
2023-02-19 18:27:45|00574|20861|DPZ|12.97B|12970000000|357.36|537295|-17.97|35|2023-04-27|15/03/2023||2.96||1060000000|2023-02-23|15/12/2022||3.97||1440000000
2023-02-19 18:27:49|00575|16932|NASDAQ PTC|15.41B|15410000000|130.29|677,656|19.69%|39|2023-04-26|15/03/2023||1.13||534580000|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000
2023-02-19 18:27:52|00576|16770|NVAX|861.51M|861510000|10.02|6840863|-87.76|39|2023-05-08|15/03/2023||-1.5||368050000|2023-02-27|15/12/2022||-1.19||383140000
2023-02-19 18:27:55|00577|1156548|NASDAQ DKNG|9.22B|9220000000|20.54|13,930,249|18.8%|17|2023-05-05|15/03/2023||-0.8211||645030000|2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000
2023-02-19 18:27:59|00578|1096127|ESTC|5.78B|5780000000|60.4|1464875|-25.42|24|2023-06-01|15/04/2023||0.0731||284100000|2023-03-03|15/01/2023||0.0529||272940000
2023-02-19 18:28:04|00579|32326|NYSE WSM|8.68B|8680000000|130.59|1,103,358|-6.96%|37|2023-05-24|15/04/2023||2.79||1860000000|2023-03-15|15/01/2023||5.45||2600000000
2023-02-19 18:28:08|00580|101892|NYSE ZEN|9.63B|9630000000|77.48|2,360,426|-32.66%|35|2023-02-09|15/12/2022||0.2451||447070000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2023-02-19 18:28:12|00581|20199|NYSE BAH|12.79B|12790000000|96.92|1,080,189|32.71%|39|2023-05-30|15/03/2023||0.9331||2370000000|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000
2023-02-19 18:28:16|00582|31033|NASDAQ FIVE|11.68B|11680000000|210.47|870,329|26.56%|34|2023-06-07|15/04/2023||0.6988||732190000|2023-03-22|15/01/2023||3.06||1110000000
2023-02-19 18:28:20|00583|958827|NASDAQ NVCR|8.89B|8890000000|84.74|956,905|11.5%|31|2023-04-27|15/03/2023||-0.2325||129220000|2023-02-23|15/12/2022||-0.3025||129270000
2023-02-19 18:28:24|00584|21255|NVR|16.54B|16540000000|0|19810|2.04|39|2023-04-26|15/03/2023||88.96||2120000000|2023-01-31|15/12/2022|133.44|98.88|2670000000|2500000000
2023-02-19 18:28:27|00585|1167751|NASDAQ UPST|1.49B|1490000000|18.32|5,906,061|-85.91%|12|2023-05-09|15/03/2023||-0.8096||110580000|2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000
2023-02-19 18:28:31|00586|41270|RH|7.26B|7260000000|315.88|760957|-21.07|31|2023-06-01|15/04/2023||3.84||836030000|2023-03-28|15/01/2023||3.29||779540000
2023-02-19 18:28:35|00587|16565|MASI|8.66B|8660000000|164.75|419646|6.74|39|2023-05-02|15/03/2023||0.9328||547890000|2023-02-14|15/12/2022||1.18||602490000
2023-02-19 18:28:39|00588|6509|NASDAQ AXON|13.47B|13470000000|189.26|602,432|47.32%|38|2023-05-09|15/03/2023||0.5178||312130000|2023-02-28|15/12/2022||0.5075||305860000
2023-02-19 18:28:42|00589|17606|Z|10.75B|10750000000|0|3869927|-24.54|39|2023-05-04|15/03/2023||0.2203||428560000|2023-02-15|15/12/2022|0.21|0.03|435000000|413630000
2023-02-19 18:28:46|00590|100183|NASDAQ FIVN|5.67B|5670000000|80.43|1,178,149|-30.12%|36|2023-04-27|15/03/2023||0.1952||209460000|2023-02-22|15/12/2022||0.4137||204680000
2023-02-19 18:28:50|00591|39221|NASDAQ AZPN|13.86B|13860000000|213.95|232,260|49.76%|39|2023-04-26|15/03/2023||1.78||285470000|2023-01-25|15/12/2022|0.35|1.32|242840000|271280000
2023-02-19 18:28:54|00592|29694|NYSE TTC|12B|12000000000|114.57|590,458|16.67%|39|2023-05-25|15/04/2023||1.49||1420000000|2023-03-09|15/01/2023||0.9473||1150000000
2023-02-19 18:28:57|00593|958113|ARES|24.48B|24480000000|83.11|1205532|8.01|31|2023-04-27|15/03/2023||0.8242||705740000|2023-02-09|15/12/2022|0.62|1.06|937720000|890540000
2023-02-19 18:29:01|00594|942326|W|5.55B|5550000000|51.79|5457421|-59.57|35|2023-05-04|15/03/2023||-1.36||2820000000|2023-02-23|15/12/2022||-1.62||3060000000
2023-02-19 18:29:05|00595|20529|NYSE FICO|17.15B|17150000000|682.19|187,377|36.93%|39|2023-04-27|15/03/2023||4.99||373650000|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000
2023-02-19 18:29:08|00596|42595|NASDAQ WIX|5.02B|5020000000|85.40|671,270|-0.84%|37|2023-05-18|15/03/2023||-0.0463||366000000|2023-02-22|15/12/2022||0.0734||351910000
2023-02-19 18:29:12|00597|100228|PCTY|11.67B|11670000000|209.31|427870|8.78|36|2023-05-04|15/03/2023||1.52||333080000|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000
2023-02-19 18:29:15|00598|1096128|NASDAQ GH|2.91B|2910000000|28.45|1,734,941|-54.19%|24|2023-05-04|15/03/2023||-1.32||123480000|2023-02-23|15/12/2022||-1.39||123710000
2023-02-19 18:29:19|00599|40062|FANG|29.91B|29910000000|134.68|2508290|6.16|39|2023-05-01|15/03/2023||5.33||2210000000|2023-02-21|15/12/2022||5.28||2080000000
2023-02-19 18:29:23|00600|8074|NYSE VMW|49.36B|49360000000|116.15|990,178|-5.32%|40|2023-06-01|15/04/2023||1.5||3260000000|2023-03-02|15/01/2023||1.92||3620000000
2023-02-19 18:29:27|00601|41285|XLRN|10.93B|10930000000||1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2023-02-19 18:29:31|00602|958817|NYSE PEN|10.02B|10020000000|264.69|323,297|25.36%|31|2023-05-09|15/03/2023||0.1016||233840000|2023-02-23|15/12/2022||0.1461||217000000
2023-02-19 18:29:35|00603|6422|NASDAQ LAMR|10.95B|10950000000|107.73|493,199|-3.22%|39|2023-05-04|15/03/2023||0.8981||484000000|2023-02-24|15/12/2022||1.29||542000000
2023-02-19 18:29:40|00604|955853|NTRA|5.44B|5440000000|49.92|1415399|-21.87|32|2023-05-04|15/03/2023||-1.26||229920000|2023-02-23|15/12/2022||-1.43||215560000
2023-02-19 18:29:44|00605|39153|NASDAQ BRKR|10.84B|10840000000|73.73|570,010|7.1%|39|2023-05-04|15/03/2023||0.5466||629870000|2023-02-09|15/12/2022|0.74|0.73|708400000|680100000
2023-02-19 18:29:49|00606|16707|NBIX|10.00B|10000000000|103.54|802301|21.35|39|2023-05-01|15/03/2023||0.5714||409530000|2023-02-06|15/12/2022|1.24|1.12|412000000|408870000
2023-02-19 18:29:53|00607|1096134|NYSE YETI|3.6B|3600000000|41.67|1,144,874|-30.88%|24|2023-05-11|15/03/2023||0.3499||318970000|2023-02-23|15/12/2022||0.7856||491980000
2023-02-19 18:29:58|00608|15706|NASDAQ CHDN|9.03B|9030000000|245.88|171,840|13.04%|39|2023-04-26|15/03/2023||1.73||524460000|2023-02-22|15/12/2022||1.55||478020000
2023-02-19 18:30:02|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|42.32%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2023-02-19 18:30:05|00610|21203|GGG|12.16B|12160000000|72.47|750435|1.14|39|2023-04-26|15/03/2023||0.6274||503280000|2023-01-30|15/12/2022|0.73|0.686|555000000|554170000
2023-02-19 18:30:08|00611|1072273|NASDAQ DBX|7.47B|7470000000|21.22|2,480,701|-7.82%|25|2023-05-04|15/03/2023||0.3944||591500000|2023-02-16|15/12/2022|0.4|0.4|598800000|594040000
2023-02-19 18:30:12|00612|1073207|SMAR|5.68B|5680000000|43.33|1396218|-21.83|24|2023-06-07|15/04/2023||-0.0539||217960000|2023-03-15|15/01/2023||-0.005||206250000
2023-02-19 18:30:15|00613|39105|NASDAQ LECO|10.18B|10180000000|176.29|340,339|38.4%|39|2023-04-24|15/03/2023||2.17||992660000|2023-02-21|15/12/2022||1.9||922940000
2023-02-19 18:30:18|00614|1089648|VRT|6.06B|6060000000|16.06|2622209|-21.54|19|2023-04-26|15/03/2023||0.1615||1320000000|2023-02-22|15/12/2022||0.3146||1680000000
2023-02-19 18:30:23|00615|20227|ELS|14.06B|14060000000|71.88|751388|-4.66|39|2023-04-17|15/03/2023||0.4327||325110000|2023-01-30|15/12/2022|0.39|0.2943|269190000|298160000
2023-02-19 18:30:26|00616|1162162|NASDAQ RPRX|22.98B|22980000000|37.84|1,516,955|-3.98%|15|2023-05-04|15/03/2023||0.805||636400000|2023-02-15|15/12/2022|1.56|1.47|1060000000|1060000000
2023-02-19 18:30:30|00617|29691|NYSE TPX|7.3B|7300000000|42.70|1,835,845|14.14%|39|2023-05-04|15/03/2023||0.5156||1220000000|2023-02-09|15/12/2022|0.54|0.52|1190000000|1220000000
2023-02-19 18:30:34|00618|1176154|NYSE GXO|5.95B|5950000000|49.84|916,458|-38.63%|11|2023-05-03|15/03/2023||0.4731||2290000000|2023-02-14|15/12/2022|0.83|0.75|2470000000|2450000000
2023-02-19 18:30:37|00619|29735|NYSE WMS|7.54B|7540000000|93.13|840,942|-20.11%|35|2023-05-25|15/03/2023||0.8797||593050000|2023-02-02|15/12/2022|0.99|1.19|655200000|713570000
2023-02-19 18:30:41|00620|945647|NYSE TPL|13.92B|13920000000|1,794.8|40,227|78.46%|25|2023-05-04|15/03/2023||17.48||198030000|2023-02-22|15/12/2022||16.23||185210000
2023-02-19 18:30:43|00621|1166359|NASDAQ BSY|12.67B|12670000000|40.89|720,066|9.16%|16|2023-05-09|15/03/2023||0.2167||294260000|2023-02-28|15/12/2022||0.1833||279560000
2023-02-19 18:30:48|00622|21137|ROL|17.87B|17870000000|36.3|1512844|16.61|39|2023-04-26|15/03/2023||0.1685||642690000|2023-02-15|15/12/2022|0.17|0.17|661400000|660330000
2023-02-19 18:30:51|00623|48409|NASDAQ TNDM|2.68B|2680000000|41.66|950,423|-60.14%|37|2023-05-03|15/03/2023||-0.2665||190630000|2023-02-22|15/12/2022||-0.069||221600000
2023-02-19 18:30:55|00624|16629|NASDAQ MKSI|6.33B|6330000000|95.24|728,511|-36.69%|39|2023-04-25|15/03/2023||1.11||928100000|2023-02-13|15/12/2022||1.34||994010000
2023-02-19 18:30:58|00625|955539|NYSE BLD|6.32B|6320000000|198.91|248,300|-11.39%|32|2023-05-04|15/03/2023||3.63||1200000000|2023-02-23|15/12/2022||3.99||1240000000
2023-02-19 18:31:02|00626|20511|NYSE SMG|4.81B|4810000000|85.96|862,391|-37.48%|39|2023-05-03|15/03/2023||3.4||1630000000|2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000
2023-02-19 18:31:05|00627|257|NYSE DELL|30.42B|30420000000|42.48|3,194,691|-27.88%|28|2023-05-26|15/04/2023||1.27||21790000000|2023-02-24|15/01/2023||1.65||23510000000
2023-02-19 18:31:09|00628|16860|OLED|6.26B|6260000000|132.56|307460|-3.68|39|2023-05-04|15/03/2023||0.8977||146450000|2023-02-23|15/12/2022||0.9463||149560000
2023-02-19 18:31:13|00629|1141618|IAA|5.54B|5540000000|41.46|1999786|17.42|21|2023-05-09|15/03/2023||0.6233||590450000|2023-02-21|15/12/2022||0.544||535650000
2023-02-19 18:31:17|00630|8181|NYSE JBL|11.16B|11160000000|83.84|1,292,995|40.77%|39|2023-03-15|15/02/2023||1.85||8100000000|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000
2023-02-19 18:31:22|00631|15506|SRPT|10.94B|10940000000|124.57|904135|67.03|39|2023-05-03|15/03/2023||-1.45||246730000|2023-02-22|15/12/2022||-1.47||250400000
2023-02-19 18:31:26|00632|960365|PSTG|9.21B|9210000000|30.48|4224305|17.77|30|2023-05-24|15/04/2023||0.2034||684640000|2023-03-01|15/01/2023||0.3843||811730000
2023-02-19 18:31:30|00633|39271|RPM|11.38B|11380000000|88.07|574447|2.17|39|2023-04-06|15/02/2023||0.3094||1470000000|2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000
2023-02-19 18:31:33|00634|989658|NASDAQ NTNX|6.53B|6530000000|28.37|1,953,665|13.03%|27|2023-05-25|15/04/2023||0.0115||425340000|2023-03-06|15/01/2023||0.1133||464970000
2023-02-19 18:31:37|00635|15606|AZTA|3.21B|3210000000|46.45|868797|-46.18|39|2023-05-03|15/03/2023||0.0721||173720000|2023-02-08|15/12/2022|0.12|0.1|178000000|181380000
2023-02-19 18:31:41|00636|39184|NYSE CE|12.89B|12890000000|118.90|904,993|-17.57%|39|2023-04-19|15/03/2023||2.44||3010000000|2023-02-23|15/12/2022||1.65||2410000000
2023-02-19 18:31:45|00637|41256|BFAM|4.63B|4630000000|79.87|438925|-39.16|39|2023-05-02|15/03/2023||0.6235||525060000|2023-02-16|15/12/2022|0.77|0.76|529500000|525410000
2023-02-19 18:31:49|00638|29751|XPO|4.30B|4300000000|37.29|1493313|-47.83|39|2023-05-08|15/03/2023||0.4915||1880000000|2023-02-08|15/12/2022|0.98|0.83|1830000000|1790000000
2023-02-19 18:31:54|00639|24303|WAL|8.03B|8030000000|74.54|930623|-19.92|39|2023-04-20|15/03/2023||2.4||747360000|2023-01-24|15/12/2022|2.67|2.66|701200000|735120000
2023-02-19 18:31:57|00640|16655|MORN|10.10B|10100000000||80041|-13.1|39|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 18:32:01|00641|943121|NEWR|5.19B|5190000000|0|566742|16.17|34|2023-05-11|15/03/2023||0.1534||241020000|2023-02-07|15/12/2022|0.32|0.15|239800000|232710000
2023-02-19 18:32:05|00642|1096238|NASDAQ STNE|2.9B|2900000000|9.29|5,102,920|-13.26%|20|2023-05-30|15/03/2023||0.5816||2720000000|2023-03-09|15/12/2022||0.6148||2700000000
2023-02-19 18:32:08|00643|16545|NASDAQ LSTR|6.6B|6600000000|183.59|280,557|19.86%|39|2023-04-26|15/03/2023||2.09||1440000000|2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000
2023-02-19 18:32:12|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.52%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2023-02-19 18:32:16|00645|20298|LYV|17.31B|17310000000|76.39|2273571|-34.95|39|2023-05-04|15/03/2023||-0.3015||2030000000|2023-02-23|15/12/2022||-0.8735||3560000000
2023-02-19 18:32:19|00646|16561|NASDAQ MANH|9.08B|9080000000|145.31|285,640|15.26%|39|2023-04-25|15/03/2023||0.66||191120000|2023-02-02|15/12/2022|0.81|0.5|198100000|182710000
2023-02-19 18:32:22|00647|1165434|NYSE QS|4.49B|4490000000|10.31|7,458,270|-33.95%|12|2023-05-09|15/03/2023||-0.2147||0.00|2023-02-15|15/12/2022|-0.25|-0.29|0.00|
2023-02-19 18:32:26|00648|977672|NYSE SITE|6.84B|6840000000|152.24|267,776|-8.18%|28|2023-05-03|15/03/2023||0.3041||821090000|2023-02-15|15/12/2022|-0.02|0.16|890000000|892650000
2023-02-19 18:32:30|00649|20681|||||||36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2023-02-19 18:32:34|00650|15773|NASDAQ COHR|4.87B|4870000000|44.99|1,282,806|-37.29%|39|2023-05-02|15/03/2023||0.8377||1350000000|2023-02-08|15/12/2022|0.95|0.93|1370000000|1370000000
2023-02-19 18:32:38|00651|15391|AMED|3.16B|3160000000|97.16|414148|-31.13|39|2023-05-09|15/03/2023||0.9505||563530000|2023-02-15|15/12/2022|1.16|0.98|562060000|560590000
2023-02-19 18:32:41|00652|989531|NASDAQ EVBG|1.39B|1390000000|34.93|418,868|-23.3%|27|2023-05-08|15/03/2023||0.224||108060000|2023-02-22|15/12/2022||0.3061||116180000
2023-02-19 18:32:45|00653|955542|CABO|4.39B|4390000000|753.4|76660|-48.92|32|2023-05-11|15/03/2023||12.55||424830000|2023-02-23|15/12/2022||12.28||422160000
2023-02-19 18:32:49|00654|958172|NYSE PLNT|6.95B|6950000000|77.55|839,579|-16.3%|31|2023-05-09|15/03/2023||0.4357||239810000|2023-02-23|15/12/2022||0.4705||270730000
2023-02-19 18:32:53|00655|20224|NYSE CHH|6.49B|6490000000|122.85|331,749|-14.76%|39|2023-05-09|15/03/2023||1.18||306360000|2023-02-15|15/12/2022|1.26|1.06|362000000|356790000
2023-02-19 18:32:57|00656|942669|NASDAQ FRPT|3.23B|3230000000|67.31|594,604|-23.37%|35|2023-05-01|15/03/2023||-0.2181||171330000|2023-02-27|15/12/2022||-0.0645||152160000
2023-02-19 18:33:01|00657|32545|NASDAQ EXEL|5.67B|5670000000|17.49|2,385,505|-10.58%|40|2023-05-03|15/03/2023||0.1752||428690000|2023-02-15|15/12/2023||0.13||482540000
2023-02-19 18:33:05|00658|29731|NYSE WH|6.84B|6840000000|77.34|710,292|-11.83%|25|2023-04-25|15/03/2023||0.8357||330340000|2023-02-15|15/12/2022|0.72|0.63|334000000|324280000
2023-02-19 18:33:10|00659|940817|CTLT|12.84B|12840000000|71.37|3029095|-27.94|35|2023-05-02|15/03/2023||0.6654||1140000000|2023-02-07|15/12/2022|0.67|0.69|1150000000|1120000000
2023-02-19 18:33:14|00660|41315|NASDAQ MRTX|2.78B|2780000000|48.36|1,925,939|-47.04%|34|2023-05-04|15/03/2023||-3.43||4630000|2023-03-01|15/12/2022||-3.4||2440000
2023-02-19 18:33:18|00661|20571|NYSE CSL|13.74B|13740000000|266.19|347,845|13.73%|39|2023-04-25|15/03/2023||3.32||1330000000|2023-02-07|15/12/2022|3.92|3.78|1450000000|1440000000
2023-02-19 18:33:22|00662|32510|NYSE PII|6.93B|6930000000|119.30|580,248|-4.24%|39|2023-04-25|15/03/2023||1.73||1970000000|2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000
2023-02-19 18:33:26|00663|8106|TDC|4.20B|4200000000|41.39|818317|-15.38|40|2023-05-04|15/03/2023||0.5694||476560000|2023-02-13|15/12/2022|0.35|0.3|452000000|436360000
2023-02-19 18:33:30|00664|13995|NASDAQ TTWO|18.98B|18980000000|112.51|1,934,402|-29.02%|39|2023-05-15|15/03/2023||0.7375||1370000000|2023-02-06|15/12/2022|-0.91|0.89|1380000000|1460000000
2023-02-19 18:33:35|00665|24325|WEX|8.36B|8360000000|192.19|343389|17.72|39|2023-04-27|15/03/2023||3.21||601460000|2023-02-09|15/12/2022|3.44|3.22|618600000|577010000
2023-02-19 18:33:39|00666|39260|NYSE FLT|15.75B|15750000000|213.58|480,624|-8.53%|39|2023-05-04|15/03/2023||3.7||865910000|2023-02-08|15/12/2022|4.04|3.93|883600000|874180000
2023-02-19 18:33:43|00667|16316|NASDAQ HZNP|25.11B|25110000000|109.93|4,086,095|17.74%|39|2023-05-10|15/03/2023||1.12||899690000|2023-03-01|15/12/2022||1.09||922920000
2023-02-19 18:33:47|00668|16889|PEGA|3.96B|3960000000|48.23|379982|-41.45|39|2023-04-27|15/03/2023||0.5026||388720000|2023-02-15|15/12/2022|0.82|0.16|396470000|337750000
2023-02-19 18:33:50|00669|20663|NYSE SAM|4B|4000000000|329.04|134,298|-13.01%|35|2023-04-20|15/03/2023||1.03||457850000|2023-02-15|15/12/2022|-0.93|0.6|447500000|390340000
2023-02-19 18:33:56|00670|13982|IONS|5.48B|5480000000|38.6|999225|19.62|39|2023-05-03|15/03/2023||-0.4967||243420000|2023-02-23|15/12/2022||-0.9212||158800000
2023-02-19 18:33:59|00671|1129317|BYND|1.13B|1130000000|17.74|2503210|-66.1|22|2023-05-10|15/03/2023||-1.01||94100000|2023-02-23|15/12/2022||-1.18||75920000
2023-02-19 18:34:02|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|18,631,009|56.47%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2023-02-19 18:34:06|00673|15978|EEFT|5.46B|5460000000|110.18|292947|-18.03|39|2023-04-26|15/03/2023||0.8688||769330000|2023-02-08|15/12/2022|1.39|1.23|865700000|875280000
2023-02-19 18:34:10|00674|998043|AYX|4.65B|4650000000|67.01|1077927|23.73|26|2023-05-02|15/03/2023||-0.3057||195960000|2023-02-09|15/12/2022|0.84|0.51|301100000|279280000
2023-02-19 18:34:14|00675|16017|NASDAQ ERIE|12.64B|12640000000|241.69|122,632|32.94%|39|2023-04-27|15/03/2023||1.58||702380000|2023-02-23|15/12/2022||1.32||675650000
2023-02-19 18:34:20|00676|958830|NASDAQ ZG|10.54B|10540000000|44.96|773,447|-26.05%|31|2023-05-04|15/03/2023||0.2229||428560000|2023-02-15|15/12/2022|0.21|0.04|435000000|413630000
2023-02-19 18:34:23|00677|100239|NASDAQ RARE|3.41B|3410000000|48.71|696,756|-26.98%|37|2023-05-08|15/03/2023||-2.11||104260000|2023-02-16|15/12/2022|-2.16|-2.14|103350000|101940000
2023-02-19 18:34:26|00678|1163256|NCNO|3.18B|3180000000|28.6|640877|-32.78|17|2023-06-01|15/04/2023||0.0478||111880000|2023-03-31|15/01/2023||-0.0461||104520000
2023-02-19 18:34:31|00679|32543|NASDAQ WEN|4.88B|4880000000|22.90|2,129,207|0.84%|39|2023-05-10|15/03/2023||0.1981||512330000|2023-03-01|15/12/2022|0.21|0.20|536510000|533790000
2023-02-19 18:34:34|00680|32336|NYSE BWXT|5.51B|5510000000|60.53|458,984|38.07%|39|2023-05-08|15/03/2023||0.6467||554000000|2023-02-23|15/12/2022||0.928||642320000
2023-02-19 18:34:39|00681|1167329|NASDAQ MRVI|3.82B|3820000000|14.70|1,553,201|-55.11%|12|2023-05-08|15/03/2023||0.0771||97960000|2023-02-22|15/12/2022||0.3422||205380000
2023-02-19 18:34:43|00682|39321|ACGL|24.97B|24970000000|67.81|1811983|43.97|39|2023-05-02|15/03/2023||1.48||3030000000|2023-02-13|15/12/2022|2.14|1.34|2770000000|2440000000
2023-02-19 18:34:46|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|-7.47%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2023-02-19 18:34:50|00684|20932|EHC|6.27B|6270000000|62.86|688710|-4.63|39|2023-04-26|15/03/2023||0.6993||1140000000|2023-02-07|15/12/2022|0.88|0.84|1140000000|1120000000
2023-02-19 18:34:53|00685|1163385|SKLZ|311.02M|311020000|0|9861498|-80.57|15|2023-05-03|15/03/2023||-0.1213||52110000|2023-03-08|15/12/2022||-0.1232||48720000
2023-02-19 18:34:57|00686|21070|NYSE HEIa|19.09B|19090000000|139.50|234,112|18.81%|39|2023-05-23|15/04/2023||0.7277||648360000|2023-02-28|15/01/2023||0.6906||587150000
2023-02-19 18:35:00|00687|1164138|OSH|8.62B|8620000000|35.45|4007727|125.08|17|2023-05-08|15/03/2023||-0.2817||729670000|2023-03-07|15/12/2022||-0.6026||571030000
2023-02-19 18:35:04|00688|1137571|ADPT|1.36B|1360000000|9.5|993031|-29.63|21|2023-05-03|15/03/2023||-0.3899||44420000|2023-02-14|15/12/2022|-0.28|-0.35|55200000|55280000
2023-02-19 18:35:08|00689|48369|NYSE CHGG|2.07B|2070000000|16.36|2,173,128|-42.17%|36|2023-05-01|15/03/2023||0.2939||200300000|2023-02-06|15/12/2022|0.4|0.36|205200000|202120000
2023-02-19 18:35:10|00690|1173548|NASDAQ VMEO|682.42M|682420000|4.10|1,737,769|-67.54%|12|2023-05-03|15/03/2023||-0.1325||106540000|2023-02-13|15/12/2022||-0.1486||104810000
2023-02-19 18:35:14|00691|259|DOW|40.99B|40990000000|58.13|4779370|-4.06|38|2023-04-25|15/03/2023||0.3794||11380000000|2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000
2023-02-19 18:35:16|00692|1052758|SPCE|1.75B|1750000000|6.37|8520106|-24.17|24|2023-05-09|15/03/2023||-0.506||666670|2023-02-22|15/12/2022||-0.5148||342620
2023-02-19 18:35:20|00693|21127|NYSE MKL|17.89B|17890000000|1,326.57|33,869|5.87%|39|2023-04-25|15/03/2023||16.7||3700000000|2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000
2023-02-19 18:35:24|00694|20420|NYSE RNR|9.28B|9280000000|212.89|328,462|38.51%|39|2023-05-02|15/03/2023||7.25||2210000000|2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000
2023-02-19 18:35:27|00695|1156641|PPD|16.61B|16610000000||1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2023-02-19 18:35:33|00696|16428|NASDAQ JKHY|12.34B|12340000000|169.00|477,611|-2.01%|39|2023-05-02|15/03/2023||1.16||502890000|2023-02-07|15/12/2022|1.1|1.12|505300000|516800000
2023-02-19 18:35:36|00697|13058|MIDD|8.36B|8360000000|155.09|540214|-15.12|39|2023-05-10|15/03/2023||2.15||1010000000|2023-02-21|15/12/2022||2.44||1010000000
2023-02-19 18:35:40|00698|1166473|VNT|4.11B|4110000000|26.12|1230944|6.7|15|2023-05-04|15/03/2023||0.5979||697120000|2023-02-16|15/12/2022|0.81|0.78|827000000|788630000
2023-02-19 18:35:43|00699|101911|NASDAQ SABR|1.75B|1750000000|5.32|7,116,680|-53.82%|36|2023-05-02|15/03/2023||-0.2271||774870000|2023-02-15|15/12/2022|-0.36|-0.29|631000000|671800000
2023-02-19 18:35:47|00700|1161537|NYSE FOUR|4.77B|4770000000|57.84|1,040,045|12.79%|15|2023-05-04|15/03/2023||0.2758||188580000|2023-02-28|15/12/2022||0.3717||197980000
2023-02-19 18:35:51|00701|32520|NYSE TOL|6.32B|6320000000|57.20|1,413,504|5.87%|39|2023-05-23|15/04/2023||1.82||1880000000|2023-02-21|15/01/2023||1.39||1740000000
2023-02-19 18:35:54|00702|29680|TFX|11.63B|11630000000|247.47|347888|-21.63|39|2023-04-27|15/03/2023||2.89||660110000|2023-02-23|15/12/2022||3.44||760320000
2023-02-19 18:35:59|00703|32322|NYSE ALSN|4.59B|4590000000|49.70|817,829|22.5%|39|2023-04-26|15/03/2023||1.42||690100000|2023-02-15|15/12/2022|1.52|1.24|718000000|674990000
2023-02-19 18:36:03|00704|955543|CC|5.19B|5190000000|35.08|1043296|20.01|32|2023-05-01|15/03/2023||0.5684||1480000000|2023-02-09|15/12/2022|0.00|0.0961|1340000000|1270000000
2023-02-19 18:36:06|00705|20651|NYSE MOH|17.12B|17120000000|296.07|531,896|-5.97%|39|2023-04-26|15/03/2023||5.33||8330000000|2023-02-08|15/12/2022|4.1|4.02|8220000000|7870000000
2023-02-19 18:36:10|00706|1050735|SWCH|8.42B|8420000000||2212914|37.66|24|2023-02-23|15/12/2022||0.0151||173910000|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000
2023-02-19 18:36:14|00707|21143|STE|18.82B|18820000000|189.66|546933|-16.09|39|2023-05-11|15/03/2023||2.18||1280000000|2023-02-08|15/12/2022|2.02|2.19|1220000000|1270000000
2023-02-19 18:36:17|00708|1162160|AZEK|3.74B|3740000000|24.8|2114572|-13.32|17|2023-05-09|15/03/2023||0.1375||355440000|2023-02-08|15/12/2022|-0.09|-0.11|216300000|208250000
2023-02-19 18:36:21|00709|16715|NASDAQ NDSN|14.07B|14070000000|246.22|256,246|7.28%|39|2023-05-22|15/04/2023||2.47||682360000|2023-02-20|15/01/2023||1.98||622980000
2023-02-19 18:36:24|00710|1013387|ATUS|2.13B|2130000000|4.69|4869096|-59.29|25|2023-04-27|15/03/2023||0.1869||2340000000|2023-02-22|15/12/2022||0.2058||2400000000
2023-02-19 18:36:28|00711|20249|AWI|3.73B|3730000000|81.37|351048|-14.08|39|2023-04-25|15/03/2023||1.14||304930000|2023-02-21|15/12/2022||1.12||299330000
2023-02-19 18:36:32|00712|1167065|NASDAQ LESL|2.49B|2490000000|13.56|3,357,046|-34.49%|16|2023-05-04|15/03/2023||-0.1042||226800000|2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000
2023-02-19 18:36:35|00713|993236|LW|14.44B|14440000000|100.48|1503624|51.1|27|2023-04-06|15/02/2023||0.9814||1160000000|2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000
2023-02-19 18:36:39|00714|29683|NYSE THO|5.1B|5100000000|95.11|659,727|3.93%|40|2023-06-07|15/04/2023||2.12||3130000000|2023-03-08|15/01/2023||1.12||2500000000
2023-02-19 18:36:42|00715|1164096|RKT|17.11B|17110000000|8.7|2991596|-25.38|17|2023-05-03|15/03/2023||-0.076||800470000|2023-02-23|15/12/2022||-0.1174||683310000
2023-02-19 18:36:45|00716|1168839|NASDAQ PLTK|3.57B|3570000000|9.89|1,029,823|-45.21%|15|2023-05-09|15/03/2023||0.2013||645410000|2023-02-28|15/12/2022||0.1726||627630000
2023-02-19 18:36:49|00717|20896|NYSE RRX|10.36B|10360000000|159.71|539,973|-12.14%|39|2023-04-26|15/03/2023||2.47||1270000000|2023-02-09|15/12/2022|1.64|2.39|351600000|1263000000
2023-02-19 18:36:51|00718|1167331|SHC|4.87B|4870000000|18|2865327|-15.57|16|2023-05-11|15/03/2023||0.2262||252120000|2023-03-07|15/12/2022||0.2202||247460000
2023-02-19 18:36:56|00719|6387|NASDAQ STLD|21.94B|21940000000|124.97|2,348,873|95.42%|47|2023-04-19|15/03/2023||3.18||4660000000|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000
2023-02-19 18:37:00|00720|39142|WWE|6.59B|6590000000|87.98|926956|50.26|39|2023-05-04|15/03/2023||0.4204||326250000|2023-02-02|15/12/2022|0.52|0.59|325300000|333770000
2023-02-19 18:37:04|00721|1096042|NASDAQ FTDR|2.32B|2320000000|28.41|627,298|-18.13%|24|2023-05-04|15/03/2023||0.0629||360090000|2023-02-23|15/12/2022||-0.1071||333280000
2023-02-19 18:37:07|00722|21164|HEI|24.19B|24190000000|176.9|324463|24.6|39|2023-05-23|15/04/2023||0.7277||648360000|2023-02-28|15/01/2023||0.6906||587150000
2023-02-19 18:37:10|00723|1176184|VSCO|3.35B|3350000000|41.53|1360178|-29.5|12|2023-05-30|15/04/2023||0.8301||1470000000|2023-03-02|15/01/2023||2.36||2010000000
2023-02-19 18:37:15|00724|48413|COMM|1.67B|1670000000|8.01|2424780|-22.61|38|2023-05-04|15/03/2023||0.4093||2310000000|2023-02-23|15/12/2022||0.4593||2360000000
2023-02-19 18:37:17|00725|1164707|CVAC|1.98B|1980000000|8.91|1187745|-46.68|10|2023-05-24|15/03/2023||-0.2644|||2023-04-13|15/12/2022||-0.3076||15930000
2023-02-19 18:37:20|00726|1163543|NASDAQ OPEN|1.27B|1270000000|2.01|25,431,862|-81.23%|15|2023-05-09|15/03/2023||-0.5885||2490000000|2023-02-23|15/12/2022||-0.8592||2470000000
2023-02-19 18:37:24|00727|8277|NCR|3.71B|3710000000|26.81|883554|-36.38|38|2023-05-03|15/03/2023||0.472||1860000000|2023-02-07|15/12/2022|0.79|0.8|2010000000|2000000000
2023-02-19 18:37:27|00728|1167752|NASDAQ CERT|3.07B|3070000000|19.23|646,480|-17.79%|15|2023-05-04|15/03/2023||0.1202||89400000|2023-03-01|15/12/2022||0.1299||82550000
2023-02-19 18:37:30|00729|1163350|NASDAQ JAMF|2.51B|2510000000|20.71|392,245|-35.76%|17|2023-05-09|15/03/2023||0.0467||131730000|2023-02-28|15/12/2022||0.042||128900000
2023-02-19 18:37:34|00730|21102|NYSE CHE|7.62B|7620000000|513.40|73,372|11.73%|39|2023-05-02|15/03/2023||4.67||544780000|2023-02-23|15/12/2022||5.31||546600000
2023-02-19 18:37:38|00731|17424|NYSE UI|17.15B|17150000000|282.71|71,718|12.92%|39|2023-05-05|15/03/2023||1.56||488100000|2023-02-03|15/12/2022|1.87|1.54|493600000|477500000
2023-02-19 18:37:42|00732|20263|NYSE GPK|7.22B|7220000000|23.52|3,101,820|16.32%|39|2023-04-25|15/03/2023||0.6||2360000000|2023-02-07|15/12/2022|0.59|0.58|2390000000|2330000000
2023-02-19 18:37:46|00733|20372|NYSE MSA|5.51B|5510000000|140.20|112,296|-0.01%|39|2023-04-26|15/03/2023||1.06||354110000|2023-02-15|15/12/2022|1.8|1.66|443000000|429880000
2023-02-19 18:37:49|00734|1172566|AGL|9.39B|9390000000|22.79|1836675|16.39|13|2023-05-24|15/03/2023||0.0384||959740000|2023-03-01|15/12/2022||-0.0958||664350000
2023-02-19 18:37:52|00735|39255|CCK|10.29B|10290000000|86.78|1142284|-28.11|39|2023-04-19|15/03/2023||1.12||3150000000|2023-02-07|15/12/2022|1.17|1.06|3010000000|3120000000
2023-02-19 18:37:56|00736|20730|NYSE BFa|31.45B|31450000000|65.62|34,261|6.06%|41|2023-06-07|15/04/2023||0.3952||958640000|2023-03-08|15/01/2023||0.4697||1010000000
2023-02-19 18:38:00|00737|16672|MSGS|4.55B|4550000000|190.43|175753|12.1|39|2023-05-04|15/03/2023||1.96||367790000|2023-02-07|15/12/2022|0.84|1.3|353700000|316130000
2023-02-19 18:38:05|00738|32381|NYSE DECK|10.65B|10650000000|405.38|375,441|36.83%|38|2023-05-25|15/03/2023||2.64||782100000|2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000
2023-02-19 18:38:10|00739|20246|NYSE SPR|3.74B|3740000000|35.62|2,084,232|-30.25%|39|2023-05-03|15/03/2023||-0.3306||1510000000|2023-02-07|15/12/2022|-1.46|-0.12|1300000000|1420000000
2023-02-19 18:38:14|00740|942671|SYNH|4.06B|4060000000|39.46|1579536|-50.04|34|2023-05-11|15/03/2023||0.8381||1260000000|2023-02-16|15/12/2022|1.23|1.21|1360000000|1290000000
2023-02-19 18:38:17|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
2023-02-19 18:38:20|00742|1167058|ALGM|8.52B|8520000000|44.5|1535729|59.61|15|2023-05-09|15/03/2023||0.3177||252250000|2023-01-31|15/12/2022|0.35|0.32|248800000|245230000
2023-02-19 18:38:24|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|31.09%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2023-02-19 18:38:27|00744|1163886|NYSE BEPC|10.85B|10850000000|30.01|694,953|-13.67%|15|2023-05-04|15/03/2023||-0.09|||2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000
2023-02-19 18:38:31|00745|39237|SIX|2.36B|2360000000|28.39|1641828|-36.6|39|2023-04-25|15/03/2023||-0.8817||125450000|2023-03-02|15/12/2022||0.1718||280330000
2023-02-19 18:38:35|00746|948325|GDDY|12.00B|12000000000|77.81|855767|-6.95|33|2023-05-03|15/03/2023||0.5588||1060000000|2023-02-14|15/12/2022|0.6|0.64|1040000000|1040000000
2023-02-19 18:38:39|00747|20917|NYSE BYD|6.9B|6900000000|66.19|920,170|-3.25%|39|2023-04-27|15/03/2023||1.45||879330000|2023-02-02|15/12/2022|1.72|1.47|922900000|879730000
2023-02-19 18:38:42|00748|52812|NASDAQ IOVA|1.16B|1160000000|7.35|5,075,287|-54.06%|32|2023-05-04|15/03/2023||-0.6613||0.00|2023-03-01|15/12/2022||-0.6407||0.00
2023-02-19 18:38:46|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|23.26%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2023-02-19 18:38:50|00750|8124|BC|6.46B|6460000000|89.11|558294|-6.51|40|2023-04-27|15/03/2023||2.37||1720000000|2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000
2023-02-19 18:38:54|00751|942636|AXTA|6.46B|6460000000|29.38|1909634|1.63|34|2023-04-26|15/03/2023||0.2978||1240000000|2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000
2023-02-19 18:38:58|00752|20809|NYSE DCI|7.81B|7810000000|64.27|412,288|19.97%|39|2023-06-01|15/04/2023||0.7417||857620000|2023-03-01|15/01/2023||0.6817||836440000
2023-02-19 18:39:01|00753|20879|NYSE LAD|7.38B|7380000000|269.62|351,788|-16.44%|39|2023-04-19|15/03/2023||9.31||7480000000|2023-02-15|15/12/2022|9.05|10.08|7000000000|7060000000
2023-02-19 18:39:05|00754|20849|BRO|16.34B|16340000000|57.67|1110263|-12.81|39|2023-04-24|15/03/2023||0.8258||1070000000|2023-01-23|15/12/2022|0.5|0.45|901400000|897070000
2023-02-19 18:39:08|00755|39138|NYSE AGCO|10.32B|10320000000|138.31|651,826|8.05%|39|2023-05-02|15/03/2023||2.7||3150000000|2023-02-07|15/12/2022|4.47|3.9|3900000000|3750000000
2023-02-19 18:39:12|00756|1097781|NFE|7.84B|7840000000|37.57|1533311|69.01|22|2023-05-04|15/03/2023||0.7643||778890000|2023-02-28|15/12/2022||0.765||772730000
2023-02-19 18:39:15|00757|1161057|HWM|17.74B|17740000000|0|2359326|24.48|27|2023-05-02|15/03/2023||0.3789||1490000000|2023-02-14|15/12/2022|0.38|0.38|1510000000|1470000000
2023-02-19 18:39:20|00758|20947|SKX|6.93B|6930000000|44.72|1653543|-6.29|39|2023-04-20|15/03/2023||0.8597||1950000000|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000
2023-02-19 18:39:23|00759|941651|CDK|6.39B|6390000000||2159234|29.64|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2023-02-19 18:39:27|00760|21213|NYSE OLN|8.11B|8110000000|61.25|1,211,182|23.51%|39|2023-04-27|15/03/2023||1.34||2080000000|2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000
2023-02-19 18:39:33|00761|39164|DAR|10.66B|10660000000|0|1589938|0.03|39|2023-05-10|15/03/2023||1.45||1690000000|2023-02-27|15/12/2022||1.36||1720000000
2023-02-19 18:39:37|00762|39306|NYSE WLK|15.64B|15640000000|122.51|510,756|14.02%|39|2023-05-04|15/03/2023||2.35||3430000000|2023-02-21|15/12/2022||2.28||3370000000
2023-02-19 18:39:39|00763|1173265|NYSE PCOR|8.95B|8950000000|64.76|716,534|1.03%|10|2023-05-03|15/03/2023||-0.1425||198040000|2023-02-16|15/12/2022|-0.08|-0.14|202000000|190300000
2023-02-19 18:39:44|00764|1174594|MCW|2.93B|2930000000|9.63|1035268|-39.32|11|2023-05-11|15/03/2023||0.1032||239420000|2023-02-23|15/12/2022||0.0619||214190000
2023-02-19 18:39:49|00765|39334|NASDAQ PENN|4.94B|4940000000|32.33|2,180,479|-31.61%|39|2023-05-04|15/03/2023||0.3763||1570000000|2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000
2023-02-19 18:39:53|00766|20774|NASDAQ PPC|5.89B|5890000000|24.89|801,185|3.58%|39|2023-04-26|15/03/2023||0.056||3950000000|2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000
2023-02-19 18:39:56|00767|1161540|VRM|151.99M|151990000|1.1|4085208|-82.62|16|2023-05-09|15/03/2023||-0.5582||310860000|2023-02-28|15/12/2022||-0.6888||267860000
2023-02-19 18:40:00|00768|1172716|DV|4.51B|4510000000|27.38|1221022|4.34|12|2023-05-23|15/03/2023||0.1064||117590000|2023-03-01|15/12/2022||0.1876||132800000
2023-02-19 18:40:03|00769|1175175|CNM|5.63B|5630000000|22.91|692823|6.71|13|2023-06-13|15/04/2023||0.4854||1630000000|2023-03-29|15/01/2023||0.3207||1370000000
2023-02-19 18:40:07|00770|32366|NYSE HLF|2B|2000000000|20.43|1,921,213|-52.77%|39|2023-05-04|15/03/2023||0.7357||1180000000|2023-02-14|15/12/2022|0.53|0.32|1200000000|1120000000
2023-02-19 18:40:10|00771|1164644|DCT|2.51B|2510000000|18.88|1356955|-14.14|16|2023-04-03|15/02/2023||0.0332||80850000|2023-01-05|15/11/2022|0.02|-0.0018|80600000|76600000
2023-02-19 18:40:14|00772|21114|NYSE G|8.68B|8680000000|47.56|784,618|9.61%|39|2023-05-04|15/03/2023||0.6568||1110000000|2023-02-09|15/12/2022|0.7|0.68|1100000000|1080000000
2023-02-19 18:40:17|00773|1175119|PYCR|4.65B|4650000000|26.34|513397|6.94|12|2023-05-04|15/03/2023||0.1319||150380000|2023-02-08|15/12/2022|0.08|0.06|132900000|127260000
2023-02-19 18:40:20|00774|1167748|NYSE AI|2.62B|2620000000|23.84|11,560,109|12.51%|12|2023-06-01|15/04/2023||-0.2783||69900000|2023-03-02|15/01/2023||-0.228||64220000
2023-02-19 18:40:23|00775|15629|CACC|6.01B|6010000000|468.11|127375|-12.98|39|2023-05-01|15/03/2023||8.96||457800000|2023-01-31|15/12/2022|11.74|7.4|459000000|452890000
2023-02-19 18:40:26|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|0%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2023-02-19 18:40:31|00777|1163737|UWMC|6.98B|6980000000|4.37|1030559|-7.22|15|2023-05-09|15/03/2023||0.0356||335560000|2023-02-13|15/12/2022||-0.0049||286600000
2023-02-19 18:40:34|00778|1171775|NASDAQ DSEY|1.92B|1920000000|5.92|429,761|-40.98%|13|2023-05-11|15/03/2023||0.0456||670960000|2023-03-08|15/12/2022||0.1114||699670000
2023-02-19 18:40:38|00779|20436|NYSE CLR|26.56B|26560000000|74.27|3,104,824|40.74%|38|2023-02-13|15/12/2022||2.83||2510000000|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000
2023-02-19 18:40:42|00780|41261|GMED|6.02B|6020000000|60.18|967652|-9.16|39|2023-05-03|15/03/2023||0.5211||257250000|2023-02-21|15/12/2022||0.56||276850000
2023-02-19 18:40:45|00781|1163042|LMND|1.15B|1150000000|0|1023527|-36.82|17|2023-05-09|15/03/2023||-1.23||84430000|2023-02-22|15/12/2022||-1.19||78230000
2023-02-19 18:40:48|00782|1173436|NYSE FIGS|1.55B|1550000000|9.36|3,516,093|-43.55%|13|2023-05-11|15/03/2023||0.0101||117220000|2023-03-07|15/12/2022||0.0068||134120000
2023-02-19 18:40:51|00783|39168|LPX|4.65B|4650000000|64.8|751334|-6.26|39|2023-05-02|15/03/2023||0.6617||703700000|2023-02-21|15/12/2022||0.5356||694950000
2023-02-19 18:40:55|00784|1174607|LZ|1.63B|1630000000|8.46|862866|-44.6|17|2023-05-11|15/03/2023||0.0384||155500000|2023-02-23|15/12/2022||0.0718||145920000
2023-02-19 18:40:58|00785|1163277|NASDAQ GOCO|368.72M|368720000|16.80|101,633|-48.62%|13|2023-03-06|15/12/2022||2.42||370140000|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000
2023-02-19 18:41:02|00786|1168863|NASDAQ WOOF|2.88B|2880000000|10.83|2,139,800|-40.95%|15|2023-05-18|15/04/2023||0.134||1530000000|2023-03-16|15/01/2023||0.2401||1570000000
2023-02-19 18:41:06|00787|8107|SNV|6.30B|6300000000|43.22|1107734|-16.69|40|2023-04-19|15/03/2023||1.27||597820000|2023-01-18|15/12/2022|1.35|1.35|603800000|599570000
2023-02-19 18:41:10|00788|15777|NASDAQ COLM|5.65B|5650000000|91.03|316,464|-5.55%|39|2023-04-27|15/03/2023||0.9245||767610000|2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000
2023-02-19 18:41:14|00789|16781|NASDAQ NXST|7.55B|7550000000|200.16|465,986|14.27%|38|2023-05-09|15/03/2023||4.23||1270000000|2023-02-28|15/12/2022||8.39||1500000000
2023-02-19 18:41:17|00790|1172383|TSP|469.47M|469470000|2.09|3097304|-86.41|10|2023-05-08|15/03/2023||-0.5323||3540000|2023-02-20|15/12/2022||-0.6045||2460000
2023-02-19 18:41:21|00791|17183|SIVB|17.32B|17320000000|292.79|971186|-52.25|39|2023-04-20|15/03/2023||4.68||1440000000|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000
2023-02-19 18:41:25|00792|20751|FRC|23.84B|23840000000|128.89|1498243|-23.55|39|2023-04-14|15/03/2023||1.42||1390000000|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000
2023-02-19 18:41:29|00793|1159417|OTIS|35.08B|35080000000|84.76|1817163|11.02|17|2023-04-24|15/03/2023||0.754||3250000000|2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000
2023-02-19 18:41:32|00794|1135949|NYSE CTVA|43.89B|43890000000|61.81|3,007,505|21.91%|22|2023-05-03|15/03/2023||0.9359||4780000000|2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000
2023-02-19 18:41:35|00795|943143|NASDAQ LBRDK|13.7B|13700000000|92.42|1,174,211|-37.67%|33|2023-05-11|15/03/2023||1.41||247700000|2023-02-17|15/12/2022|1.82|1.84|250000000|249800000
2023-02-19 18:41:39|00796|995924|INVH|20.00B|20000000000|32.63|3349835|-15.51|27|2023-04-26|15/03/2023||0.1698||576830000|2023-02-15|15/12/2022|0.43|0.15|580000000|569590000
2023-02-19 18:41:43|00797|20790|NYSE SUI|19.99B|19990000000|158.05|515,223|-14.73%|39|2023-04-24|15/03/2023||0.2387||648260000|2023-02-22|15/12/2022||0.11||659180000
2023-02-19 18:41:47|00798|39337|TRMB|13.61B|13610000000|0|1222576|-19.24|39|2023-05-03|15/03/2023||0.6767||939870000|2023-02-08|15/12/2022|0.6|0.61|856500000|875760000
2023-02-19 18:41:50|00799|955846|NYSE TDOC|4.86B|4860000000|30.07|4,186,222|-53.74%|32|2023-04-26|15/03/2023||-0.4193||651510000|2023-02-22|15/12/2022||-0.2496||633400000
2023-02-19 18:41:54|00800|24297|TDY|20.54B|20540000000|438.95|186690|4.53|39|2023-04-26|15/03/2023||4.43||1370000000|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000
2023-02-19 18:41:57|00801|1142204|NYSE AMCR|16.64B|16640000000|11.42|7,322,116|-3.87%|23|2023-05-02|15/03/2023||0.1847||3760000000|2023-02-07|15/12/2022|0.19|0.17|3510000000|3630000000
2023-02-19 18:42:02|00802|17124|SBNY|7.75B|7750000000|124.31|1216384|-62.92|39|2023-04-19|15/03/2023||3.9||667190000|2023-01-17|15/12/2022|4.65|4.88|638700000|687960000
2023-02-19 18:42:05|00803|101848|NYSE ALLY|9.29B|9290000000|31.05|5,889,242|-37.6%|36|2023-04-13|15/03/2023||0.8566||2040000000|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000
2023-02-19 18:42:10|00804|39139|IEX|17.37B|17370000000|231|380728|22|39|2023-04-27|15/03/2023||2.02||815480000|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000
2023-02-19 18:42:14|00805|17251|NASDAQ SSNC|15.55B|15550000000|61.74|1,432,004|-16.48%|39|2023-04-27|15/03/2023||1.19||1330000000|2023-02-07|15/12/2022|1.16|1.16|1380000000|1330000000
2023-02-19 18:42:17|00806|29723|NYSE WAB|18.97B|18970000000|105.49|842,510|8.91%|39|2023-04-27|15/03/2023||1.2||2050000000|2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000
2023-02-19 18:42:20|00807|1061925|NYSE VICI|35.05B|35050000000|33.89|5,641,267|21.38%|22|2023-05-03|15/03/2023||0.5924||788620000|2023-02-23|15/12/2022||0.5797||747710000
2023-02-19 18:42:26|00808|39171|NYSE CPT|12.98B|12980000000|120.05|814,766|-25.85%|39|2023-05-04|15/03/2023||0.3234||378680000|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000
2023-02-19 18:42:29|00809|20475|BIO|14.40B|14400000000|483.23|155505|-17.22|39|2023-04-27|15/03/2023||3.85||684560000|2023-02-16|15/12/2022|3.31|3.47|730300000|747260000
2023-02-19 18:42:33|00810|13972|WOLF|9.64B|9640000000|77.63|2289949|-19.63|39|2023-04-25|15/03/2023||-0.1381||225890000|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000
2023-02-19 18:42:36|00811|1073206|CDAY|11.51B|11510000000|74.96|1337958|12.13|25|2023-05-03|15/03/2023||0.2461||361230000|2023-02-08|15/12/2022|0.23|0.12|336100000|325030000
2023-02-19 18:42:40|00812|15579|NASDAQ BMRN|20.13B|20130000000|108.31|1,473,177|27.63%|39|2023-04-26|15/03/2023||0.2333||586780000|2023-02-27|15/12/2022||-0.0578||537620000
2023-02-19 18:42:44|00813|29737|NASDAQ EVRG|14.25B|14250000000|62.10|1,942,618|1.85%|39|2023-05-04|15/03/2023||0.5597||1240000000|2023-02-24|15/12/2022||0.2661||982900000
2023-02-19 18:42:47|00814|1096067|NYSE ELAN|6.21B|6210000000|13.13|6,321,949|-48.53%|24|2023-05-08|15/03/2023||0.328||1150000000|2023-02-21|15/12/2022||0.1277||982820000
2023-02-19 18:42:51|00815|41250|NYSE WPC|17.72B|17720000000|83.93|915,638|9.91%|39|2023-04-28|15/03/2023||||404070000|2023-02-10|15/12/2022|1.29|0.62|402600000|387860000
2023-02-19 18:42:55|00816|39241|NYSE FNF|11.7B|11700000000|42.95|1,345,593|-10.05%|39|2023-05-09|15/03/2023||0.9428||2580000000|2023-02-22|15/12/2022||1.15||2980000000
2023-02-19 18:42:59|00817|15572|BLDR|11.97B|11970000000|81.48|1731511|13.61|39|2023-05-04|15/03/2023||1.24||3680000000|2023-02-28|15/12/2022||2.3||4220000000
2023-02-19 18:43:04|00818|20580|JLL|8.35B|8350000000|175.81|227387|-27.55|39|2023-05-09|15/03/2023||2.33||4720000000|2023-02-28|15/12/2022||4.42||5530000000
2023-02-19 18:43:07|00819|19696|LDOS|13.86B|13860000000|101.24|838433|8.85|38|2023-05-02|15/03/2023||1.6||3640000000|2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000
2023-02-19 18:43:11|00820|1075224|EQH|11.92B|11920000000|32.75|2395100|-1.27|25|2023-05-08|15/03/2023||1.34||3360000000|2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000
2023-02-19 18:43:14|00821|39190|NYSE BG|14.64B|14640000000|97.57|1,102,342|-1.74%|40|2023-04-26|15/03/2023||3.33||15740000000|2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000
2023-02-19 18:43:18|00822|20330|NYSE MPW|7.72B|7720000000|12.96|13,624,804|-36.78%|39|2023-04-27|15/03/2023||0.2771||366010000|2023-02-23|15/12/2022||0.2741||366460000
2023-02-19 18:43:22|00823|24321|NYSE TRGP|16.78B|16780000000|73.94|1,420,286|19.09%|39|2023-05-04|15/03/2023||1.39||5660000000|2023-02-22|15/12/2022||1.36||5770000000
2023-02-19 18:43:25|00824|20844|NYSE ATO|16.77B|16770000000|117.11|868,571|10.44%|39|2023-05-03|15/03/2023||2.5||1700000000|2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000
2023-02-19 18:43:29|00825|13569|FSLR|17.51B|17510000000|164.28|2543357|139.58|39|2023-04-27|15/03/2023||0.6698||704350000|2023-02-23|15/12/2022||-0.1738||1000000000
2023-02-19 18:43:32|00826|23064|ETR QGEN|10.87B|10870000000|47.79|659,335|-1.83%|35|2023-05-02|15/03/2023||0.4648||480100000|2023-02-07|15/12/2022|0.53|0.47|498000000|489920000
2023-02-19 18:43:35|00827|20301|NYSE NLY|10.12B|10120000000|21.590|6,352,425|-24.09%|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
2023-02-19 18:43:39|00828|940831|FWONK|16.37B|16370000000|70.01|844490|11.07|35|2023-05-11|15/03/2023||-0.04||387600000|2023-03-01|15/12/2022||0.1029||742490000
2023-02-19 18:43:42|00829|958243|RUN|5.37B|5370000000|25.21|6045290|16.93|32|2023-05-03|15/03/2023||-0.0271||577690000|2023-02-22|15/12/2022||-0.0052||590970000
2023-02-19 18:43:45|00830|20476|BKI|9.86B|9860000000|0|885556|14.46|27|2023-05-04|15/03/2023||0.565||387200000|2023-02-28|15/12/2022||0.5826||392810000
2023-02-19 18:43:49|00831|16037|EWBC|11.02B|11020000000|78.16|858730|-12.11|39|2023-04-20|15/03/2023||2.23||676520000|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000
2023-02-19 18:43:53|00832|942360|AMH|13.45B|13450000000|33.25|1884626|-11.9|35|2023-05-04|15/03/2023||0.1275||401860000|2023-02-23|15/12/2022||0.1165||374850000
2023-02-19 18:43:57|00833|21027|NYSE HUBB|13.49B|13490000000|252.06|497,856|40.54%|39|2023-04-25|15/03/2023||2.44||1250000000|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000
2023-02-19 18:44:01|00834|39220|WRB|17.77B|17770000000|67.14|1212512|11.32|39|2023-04-25|15/03/2023||1.21||2530000000|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000
2023-02-19 18:44:06|00835|21198|NYSE CUBE|10.24B|10240000000|45.32|2,731,485|-5.76%|39|2023-04-27|15/03/2023||0.2783||254040000|2023-02-23|15/12/2022||0.2966||252410000
2023-02-19 18:44:10|00836|39258|SCI|10.95B|10950000000|71.43|864310|21.17|39|2023-05-02|15/03/2023||0.8906||1020000000|2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000
2023-02-19 18:44:14|00837|9235|RS|14.54B|14540000000|247.9|368418|41.7|39|2023-04-27|15/03/2023||5.23||3820000000|2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000
2023-02-19 18:44:18|00838|39140|NYSE LEA|8.51B|8510000000|143.74|521,551|-16.32%|39|2023-05-02|15/03/2023||2.25||5290000000|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000
2023-02-19 18:44:22|00839|42582|NASDAQ GLPI|13.95B|13950000000|52.68|1,075,235|18.36%|38|2023-04-27|15/03/2023||0.656||344970000|2023-02-23|15/12/2022||0.6266||334330000
2023-02-19 18:44:26|00840|6447|IAC|4.66B|4660000000|52.45|1105146|-52.12|39|2023-05-08|15/03/2023||-0.9404||1080000000|2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000
2023-02-19 18:44:29|00841|20646|HRC|10.3B|10300000000||841066|0|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2023-02-19 18:44:33|00842|29655|NYSE GWRE|5.97B|5970000000|72.94|984,294|-16.93%|39|2023-06-06|15/04/2023||-0.0798||213700000|2023-03-07|15/01/2023||-0.0224||223210000
2023-02-19 18:44:37|00843|13961|NYSE WTRG|12.1B|12100000000|46.15|1,000,548|1.38%|39|2023-05-09|15/03/2023||0.79||702070000|2023-02-27|15/12/2022||0.4126||565870000
2023-02-19 18:44:41|00844|39165|LII|9.53B|9530000000|269.37|302802|6.9|40|2023-04-24|15/03/2023||2.43||1020000000|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000
2023-02-19 18:44:45|00845|20553|NYSE LSI|10.6B|10600000000|123.11|862,974|-2.87%|39|2023-05-03|15/03/2023||1.05||274260000|2023-02-23|15/12/2022||1.07||269370000
2023-02-19 18:44:48|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|0.44%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2023-02-19 18:44:52|00847|7972|NYSE CLF|10.2B|10200000000|19.82|11,424,465|3.82%|39|2023-04-21|15/03/2023||0.16||5050000000|2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000
2023-02-19 18:44:56|00848|994014|ATH|16.01B|16010000000||1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2023-02-19 18:44:59|00849|1123969|NASDAQ TW|17.01B|17010000000|72.57|939,539|-10.04%|19|2023-04-27|15/03/2023||0.5376||329900000|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000
2023-02-19 18:45:03|00850|20803|NYSE CLVT|7.22B|7220000000|10.71|6,869,499|-33.06%|39|2023-05-08|15/03/2023||0.1681||624470000|2023-03-01|15/12/2022||0.1802||650040000
2023-02-19 18:45:08|00851|24357|NYSE WSO|11.4B|11400000000|323.94|272,450|24.97%|39|2023-04-20|15/03/2023||2.46||1550000000|2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000
2023-02-19 18:45:12|00852|39217|NYSE AFG|11.38B|11380000000|133.80|374,721|-0.63%|39|2023-05-03|15/03/2023||3.02||1600000000|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000
2023-02-19 18:45:15|00853|254|AA|8.28B|8280000000|46.89|4580340|-40.04|27|2023-04-19|15/03/2023||0.175||2720000000|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000
2023-02-19 18:45:19|00854|41235|NYSE REXR|12.57B|12570000000|61.48|1,337,937|-11.72%|39|2023-04-18|15/03/2023||0.22||187560000|2023-02-08|15/12/2022|0.22|0.22|178600000|175960000
2023-02-19 18:45:24|00855|20451|NYSE KNX|9.66B|9660000000|60.12|1,804,198|11.6%|39|2023-04-19|15/03/2023||0.8829||1670000000|2023-01-26|15/12/2022|1|1.11|1740000000|1800000000
2023-02-19 18:45:27|00856|39189|DOX|11.44B|11440000000|94.84|620723|19.19|39|2023-05-11|15/03/2023||1.47||1220000000|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000
2023-02-19 18:45:31|00857|39169|NYSE ACM|12.4B|12400000000|89.39|896,128|22.92%|39|2023-05-09|15/03/2023||0.8966||1660000000|2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000
2023-02-19 18:45:35|00858|6446|CIEN|7.14B|7140000000|47.75|1702801|-30.49|39|2023-06-01|15/04/2023||0.5768||1040000000|2023-03-06|15/01/2023||0.3553||957440000
2023-02-19 18:45:39|00859|39146|NYSE UGI|8.21B|8210000000|39.15|1,272,454|2.92%|39|2023-05-03|15/03/2023||1.87||3370000000|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000
2023-02-19 18:45:43|00860|1011774|VST|9.12B|9120000000|22.96|3057868|7.04|25|2023-05-05|15/03/2023||0.6027||2680000000|2023-03-02|15/12/2022||1.25||6300000000
2023-02-19 18:45:46|00861|39289|NYSE OC|9.06B|9060000000|99.93|907,261|1.9%|40|2023-04-26|15/03/2023||2.22||2230000000|2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000
2023-02-19 18:45:50|00862|32537|CG|12.76B|12760000000|35.04|2881494|-23.34|40|2023-04-27|15/03/2023||0.7998||911280000|2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000
2023-02-19 18:45:54|00863|39302|ST|7.96B|7960000000|52.17|1232559|-8.71|39|2023-04-25|15/03/2023||0.8496||989700000|2023-01-31|15/12/2022|0.96|0.8756|1010000000|1000000000
2023-02-19 18:45:58|00864|8266|NYSE FHN|13.34B|13340000000|24.84|5,054,151|37.24%|40|2023-04-18|15/03/2023||0.505||889940000|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000
2023-02-19 18:46:02|00865|41195|NYSE BERY|7.64B|7640000000|62.89|983,526|0.77%|39|2023-05-04|15/03/2023||1.87||3480000000|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000
2023-02-19 18:46:05|00866|8202|ITT|7.78B|7780000000|94.19|442688|7.81|40|2023-05-05|15/03/2023||1.13||779020000|2023-02-09|15/12/2022|1.29|1.24|774600000|767000000
2023-02-19 18:46:09|00867|976456|LSXMK|11.05B|11050000000|33.84|816317|-33.85|29|2023-05-05|15/03/2023||0.65||2250000000|2023-02-24|15/12/2022||0.6127||2320000000
2023-02-19 18:46:12|00868|1173555|OGN|6.57B|6570000000|26.02|1993845|-27.9|11|2023-05-04|15/03/2023||1.18||1530000000|2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000
2023-02-19 18:46:17|00869|48388|ARMK|9.99B|9990000000|38.3|2568457|1.4|38|2023-05-09|15/03/2023||0.3229||4380000000|2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000
2023-02-19 18:46:21|00870|16200|NASDAQ GNTX|6.72B|6720000000|28.65|1,118,815|-7.13%|39|2023-04-21|15/03/2023||0.402||510250000|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000
2023-02-19 18:46:25|00871|32374|UTHR|11.66B|11660000000|255.76|357554|30.16|39|2023-05-03|15/03/2023||4.9||539880000|2023-02-22|15/12/2022||4.72||519210000
2023-02-19 18:46:29|00872|39170|NYSE ARW|7.19B|7190000000|123.28|463,771|-0.37%|39|2023-05-04|15/03/2023||4.46||8530000000|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000
2023-02-19 18:46:33|00873|20979|ATR|7.61B|7610000000|116.69|219342|-1.48|39|2023-04-27|15/03/2023||0.8797||827280000|2023-02-16|15/12/2022|0.92|0.79|795910000|775640000
2023-02-19 18:46:35|00874|942640|||||||34|2023-05-04|15/03/2023||0.29||225260000|2023-02-23|15/12/2022||0.275||225300000
2023-02-19 18:46:40|00875|39283|NYSE KRC|4.53B|4530000000|38.31|886,085|-45.9%|39|2023-04-26|15/03/2023||0.46||282410000|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000
2023-02-19 18:46:43|00876|15358|NASDAQ AGNC|6.55B|6550000000|11.39|11,149,018|-15.25%|39|2023-04-26|15/03/2023||0.6532||459370000|2023-01-30|15/12/2022|0.74|0.6549|347000000|395630000
2023-02-19 18:46:47|00877|39257|NYSE NNN|8.51B|8510000000|46.91|924,654|8.97%|39|2023-05-02|15/03/2023||0.476||199000000|2023-02-09|15/12/2022|0.81|0.476|198520000|195590000
2023-02-19 18:46:49|00878|1168293|NYSE AIRC|6.27B|6270000000|39.43|902,504|-22.76%|12|2023-04-27|15/03/2023||0.08||199320000|2023-02-09|15/12/2022|2.17|0.2|207870000|202500000
2023-02-19 18:46:54|00879|16417|NASDAQ JAZZ|9.3B|9300000000|147.73|534,674|7.14%|39|2023-05-09|15/03/2023||4.2||883630000|2023-02-28|15/12/2022||4.49||975180000
2023-02-19 18:46:57|00880|1010884|JHG|4.81B|4810000000|29.07|1059655|-14.63|27|2023-05-03|15/03/2023||0.4764||441810000|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000
2023-02-19 18:47:03|00881|32506|DKS|10.87B|10870000000|130.15|1363113|25.32|40|2023-05-24|15/04/2023||2.67||2740000000|2023-03-07|15/01/2023||2.91||3440000000
2023-02-19 18:47:07|00882|8130|NYT|6.70B|6700000000|40.4|962104|-2.51|40|2023-05-03|15/03/2023||0.17||566000000|2023-02-08|15/12/2022|0.59|0.43|667500000|646170000
2023-02-19 18:47:11|00883|15668|CBSH|8.38B|8380000000|67.02|368337|-1.15|39|2023-04-18|15/03/2023||0.9486||391130000|2023-01-19|15/12/2022|1.04|1.02|391470000|394970000
2023-02-19 18:47:14|00884|20189|FR|7.30B|7300000000|53.88|908059|-5.79|39|2023-04-19|15/03/2023||0.28||142680000|2023-02-08|15/12/2022|0.6|0.26|144610000|135980000
2023-02-19 18:47:18|00885|39274|FAF|6.20B|6200000000|60.02|606301|-11.85|39|2023-04-27|15/03/2023||0.645||1540000000|2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000
2023-02-19 18:47:22|00886|979017|NYSE USFD|8.88B|8880000000|39.61|1,404,442|3.07%|28|2023-05-09|15/03/2023||0.4111||8440000000|2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000
2023-02-19 18:47:26|00887|13090|NYSE OSK|5.96B|5960000000|91.15|471,815|-18%|40|2023-04-28|15/03/2023||1.04||2080000000|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000
2023-02-19 18:47:29|00888|1058014|NYSE COLD|8.58B|8580000000|31.84|1,061,328|13.88%|25|2023-05-04|15/03/2023||-0.03||708000000|2023-02-16|15/12/2022|0.01|0.03|721500000|771580000
2023-02-19 18:47:33|00889|20214|NYSE RGA|9.92B|9920000000|149.06|400,935|29.4%|39|2023-05-04|15/03/2023||3.36||4150000000|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000
2023-02-19 18:47:37|00890|20664|NYSE SF|7.18B|7180000000|67.54|588,380|-9.99%|39|2023-05-03|15/03/2023||1.6||1160000000|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000
2023-02-19 18:47:42|00891|16937|NASDAQ PNFP|5.94B|5940000000|78.30|480,014|-19.72%|39|2023-04-17|15/03/2023||1.81||424550000|2023-01-18|15/12/2022|1.76|2.02|401780000|429430000
2023-02-19 18:47:46|00892|16499|LFUS|6.68B|6680000000|269.55|96208|4.35|39|2023-05-02|15/03/2023||3.33||612860000|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000
2023-02-19 18:47:50|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|28.76%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2023-02-19 18:47:55|00894|29656|HTA|6.81B|6810000000||64618076|-3.73|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2023-02-19 18:47:59|00895|20191|HII|8.96B|8960000000|224.54|395356|20.66|39|2023-05-04|15/03/2023||2.88||2600000000|2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000
2023-02-19 18:48:02|00896|15649|CASY|8.10B|8100000000|217.31|255066|17.67|39|2023-06-06|15/04/2023||1.64||3400000000|2023-03-06|15/01/2023||2.05||3410000000
2023-02-19 18:48:06|00897|20479|NYSE CFR|8.46B|8460000000|131.30|395,115|-7.34%|39|2023-04-27|15/03/2023||2.65||507670000|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000
2023-02-19 18:48:10|00898|41215|VOYA|7.48B|7480000000|0|1432240|11.45|39|2023-05-09|15/03/2023||1.78||1630000000|2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000
2023-02-19 18:48:13|00899|1167588|NASDAQ CNXC|7.25B|7250000000|142.73|210,798|-27.62%|12|2023-03-22|15/02/2023||2.8||1640000000|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000
2023-02-19 18:48:17|00900|48377|NYSE BRX|6.96B|6960000000|23.22|2,508,286|-8.4%|38|2023-05-01|15/03/2023||0.23||295490000|2023-02-13|15/12/2022|0.49|0.2|308570000|307950000
2023-02-19 18:48:21|00901|20383|STWD|6.26B|6260000000|20.23|2184442|-16.71|39|2023-05-03|15/03/2023||0.5347||405950000|2023-03-01|15/12/2022||0.5022||366180000
2023-02-19 18:48:25|00902|39242|NYSE ORI|7.87B|7870000000|26.51|1,391,026|0.76%|39|2023-04-27|15/03/2023||0.54||1760000000|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000
2023-02-19 18:48:29|00903|8185|X|6.34B|6340000000|28.02|6761211|16.31|36|2023-04-27|15/03/2023||0.14||3870000000|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000
2023-02-19 18:48:33|00904|20459|PB|6.86B|6860000000|75.02|443789|0.68|39|2023-04-26|15/03/2023||1.37||293590000|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000
2023-02-19 18:48:36|00905|13992|RGLD|8.00B|8000000000|121.94|456062|1.57|39|2023-05-04|15/03/2023||0.9396||169530000|2023-02-15|15/12/2022|0.91|0.8058|162980000|152830000
2023-02-19 18:48:41|00906|958233|NASDAQ LITE|3.98B|3980000000|58.16|873,579|-41.3%|31|2023-05-03|15/03/2023||1.02||468670000|2023-02-09|15/12/2022|1.52|1.33|506000000|507140000
2023-02-19 18:48:44|00907|1152333|NVST|6.28B|6280000000|38.48|1864731|-19.7|19|2023-05-03|15/03/2023||0.4507||647120000|2023-02-08|15/12/2022|0.52|0.49|660800000|658400000
2023-02-19 18:48:48|00908|39180|OGE|7.69B|7690000000|38.41|1010443|7.44|39|2023-05-04|15/03/2023||0.28||525510000|2023-02-23|15/12/2022||0.1748||1190000000
2023-02-19 18:48:52|00909|29707|VAC|6.06B|6060000000|157.71|395432|-5.07|39|2023-05-04|15/03/2023||2.3||1170000000|2023-02-22|15/12/2022||2.77||1210000000
2023-02-19 18:48:57|00910|39186|NYSE HUN|5.88B|5880000000|30.66|1,706,880|-25.58%|39|2023-04-27|15/03/2023||0.3395||1700000000|2023-02-21|15/12/2022||0.1138||1550000000
2023-02-19 18:49:00|00911|17148|NASDAQ SEIC|8.24B|8240000000|61.40|477,846|3.94%|39|2023-04-19|15/03/2023||0.816||466100000|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000
2023-02-19 18:49:04|00912|17585|WWD|6.05B|6050000000|101.34|318693|-15.79|39|2023-05-01|15/03/2023||0.7251||651390000|2023-01-30|15/12/2022|0.49|0.632|618620000|598600000
2023-02-19 18:49:08|00913|17440|NYSE UHAL|24.07B|24070000000|64.71|381,155|10.36%|39|2023-05-24|15/03/2023||0.66||1230000000|2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000
2023-02-19 18:49:12|00914|39245|OHI|6.81B|6810000000|0|2169034|-0.42|39|2023-05-08|15/03/2023||0.302||190470000|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000
2023-02-19 18:49:15|00915|20749|EXP|5.18B|5180000000|143.81|249181|3.87|39|2023-05-18|15/03/2023||2.16||453980000|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000
2023-02-19 18:49:20|00916|20565|CACI|6.94B|6940000000|304|142188|19.43|39|2023-04-26|15/03/2023||4.68||1660000000|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000
2023-02-19 18:49:23|00917|39324|BPOP|5.25B|5250000000|73.04|495758|-18.78|39|2023-04-25|15/03/2023||2.38||732260000|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000
2023-02-19 18:49:27|00918|39240|INGR|6.52B|6520000000|99.07|282443|11.6|39|2023-05-04|15/03/2023||2.03||2160000000|2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000
2023-02-19 18:49:31|00919|21040|NYSE PRI|6.29B|6290000000|170.66|119,579|26.23%|39|2023-05-03|15/03/2023||2.86||713980000|2023-02-23|15/12/2022||2.93||696170000
2023-02-19 18:49:35|00920|29665|NYSE POST|5.41B|5410000000|91.98|462,092|-14.88%|39|2023-05-04|15/03/2023||0.7783||1520000000|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000
2023-02-19 18:49:39|00921|989528|VVV|5.97B|5970000000|34.76|1399818|4.54|27|2023-04-26|15/03/2023||0.2369||347480000|2023-02-07|15/12/2022|0.16|0.23|332800000|337450000
2023-02-19 18:49:44|00922|39177|NYSE DEI|3.18B|3180000000|15.42|1,814,597|-51.9%|39|2023-05-02|15/03/2023||0.1111||255940000|2023-02-07|15/12/2022|0.14|0.13|254100000|256860000
2023-02-19 18:49:47|00923|1075387|NVT|7.71B|7710000000|46.28|971006|36.52|26|2023-04-27|15/03/2023||0.575||724460000|2023-02-07|15/12/2022|0.66|0.58|742000000|709210000
2023-02-19 18:49:52|00924|48391|NYSE OMF|5.39B|5390000000|44.51|1,304,328|-15.27%|38|2023-04-27|15/03/2023||1.67||1020000000|2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000
2023-02-19 18:49:56|00925|16321|IBKR|36.38B|36380000000|0|1040640|23.6|39|2023-04-18|15/03/2023||1.27||1000000000|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000
2023-02-19 18:50:00|00926|16855|NASDAQ OZK|5.56B|5560000000|47.42|804,868|0.3%|39|2023-04-20|15/03/2023||1.41||338790000|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000
2023-02-19 18:50:06|00927|20882|MDU|6.40B|6400000000|31.52|729735|14.16|40|2023-05-03|15/03/2023||0.245||1400000000|2023-02-09|15/12/2022|0.61|0.5233|1860000000|1500000000
2023-02-19 18:50:12|00928|20726|SON|5.95B|5950000000|61.07|409526|3.49|39|2023-04-20|15/03/2023||1.35||1900000000|2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000
2023-02-19 18:50:16|00929|39133|NYSE ENOV|3.42B|3420000000|63.29|294,535|-10.96%|39|2023-05-09|15/03/2023||0.4879||394500000|2023-02-23|15/12/2022||0.6777||415790000
2023-02-19 18:50:20|00930|20572|NYSE CUZ|3.94B|3940000000|26.00|1,224,577|-33.04%|39|2023-04-26|15/03/2023||0.21||195930000|2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000
2023-02-19 18:50:24|00931|16700|NATI|6.81B|6810000000|52.15|1623513|30.96|39|2023-04-27|15/03/2023||0.4804||419590000|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000
2023-02-19 18:50:27|00932|20632|EVR|5.68B|5680000000|130.74|435939|8.23|39|2023-04-26|15/03/2023||2.1||567410000|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000
2023-02-19 18:50:32|00933|39244|NYSE NYCB|6.4B|6400000000|9.39|9,706,304|-18.91%|39|2023-04-26|15/03/2023||0.2395||626900000|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000
2023-02-19 18:50:36|00934|41242|SRC|6.15B|6150000000|44.2|771649|-5.56|39|2023-05-02|15/03/2023||0.3722||185370000|2023-02-28|15/12/2022||0.3671||182870000
2023-02-19 18:50:40|00935|39293|NYSE MAN|4.46B|4460000000|88.20|308,752|-20.05%|39|2023-04-18|15/03/2023||1.64||4820000000|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000
2023-02-19 18:50:44|00936|20812|NYSE DLB|7.98B|7980000000|83.51|416,721|10.9%|39|2023-05-03|15/03/2023||0.6386||350570000|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000
2023-02-19 18:50:47|00937|16859|PACW|3.25B|3250000000|27.64|1272840|-43.24|39|2023-04-18|15/03/2023||0.818||343680000|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000
2023-02-19 18:50:52|00938|8089|SLM|3.65B|3650000000|14.57|1787011|-27.3|39|2023-04-26|15/03/2023||0.4482||423290000|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000
2023-02-19 18:50:56|00939|101886|NYSE ESI|4.86B|4860000000|20.13|1,127,398|-15.06%|35|2023-04-26|15/03/2023||0.3103||616290000|2023-02-21|15/12/2022||0.2835||591560000
2023-02-19 18:51:00|00940|15321|ACHC|7.46B|7460000000|82.05|541115|55.02|39|2023-05-02|15/03/2023||0.7287||674140000|2023-02-23|15/12/2022||0.7494||660390000
2023-02-19 18:51:03|00941|7865|NYSE AN|7.81B|7810000000|157.30|799,886|43.22%|39|2023-04-20|15/03/2023||5.37||6440000000|2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000
2023-02-19 18:51:07|00942|1162794|NYSE ACI|11.38B|11380000000|21.22|2,301,610|-2.59%|17|2023-04-12|15/02/2023||0.6721||18150000000|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000
2023-02-19 18:51:11|00943|21174|NYSE MTZ|7.45B|7450000000|96.43|571,785|5.39%|39|2023-05-04|15/03/2023||-0.2554||2590000000|2023-02-23|15/12/2022||0.9842||2910000000
2023-02-19 18:51:14|00944|7860|ASH|5.61B|5610000000|103.37|391541|8.87|39|2023-04-25|15/03/2023||1.46||635290000|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000
2023-02-19 18:51:18|00945|29718|NYSE VMI|6.97B|6970000000|325.93|101,041|50.87%|39|2023-04-19|15/03/2023||3.3||1050000000|2023-02-22|15/12/2022||3.57||1060000000
2023-02-19 18:51:22|00946|24313|WBS|9.56B|9560000000|54.97|977786|-7.92|39|2023-04-20|15/03/2023||1.63||717970000|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000
2023-02-19 18:51:25|00947|1137416|CHNG|9.03B|9030000000||6020511|36.7|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2023-02-19 18:51:30|00948|20590|NYSE NFG|5.34B|5340000000|58.21|521,545|-2.46%|39|2023-05-04|15/03/2023||1.54||653500000|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000
2023-02-19 18:51:34|00949|20743|NYSE CW|6.68B|6680000000|174.35|178,044|27.64%|39|2023-05-03|15/03/2023||1.46||594000000|2023-02-21|15/12/2022||2.91||752210000
2023-02-19 18:51:38|00950|39290|RYN|5.20B|5200000000|34.59|382258|-10.25|39|2023-05-03|15/03/2023||0.1938||199800000|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000
2023-02-19 18:51:42|00951|8319|NYSE MTG|4.12B|4120000000|14.04|2,722,047|-9.54%|40|2023-05-03|15/03/2023||0.5052||293660000|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000
2023-02-19 18:51:46|00952|20853|CLH|7.31B|7310000000|134.73|301857|41.03|39|2023-05-03|15/03/2023||0.9333||1220000000|2023-02-22|15/12/2022||1.32||1240000000
2023-02-19 18:51:50|00953|21120|IDA|5.35B|5350000000|105.65|218642|2.76|39|2023-05-04|15/03/2023||0.8433||315770000|2023-02-16|15/12/2022|0.83|0.84|284820000|284820000
2023-02-19 18:51:54|00954|48373|SAIC|5.93B|5930000000|0|336250|31.87|37|2023-06-08|15/04/2023||1.89||1970000000|2023-03-30|15/01/2023||1.66||1860000000
2023-02-19 18:51:58|00955|20976|NYSE AL|4.76B|4760000000|42.88|432,247|-4.71%|39|2023-05-04|15/03/2023||1.17||630920000|2023-02-16|15/12/2022|1.42|0.99|601600000|590830000
2023-02-19 18:52:01|00956|1130931|FSLY|1.92B|1920000000|0|4276654|-14.97|18|2023-05-03|15/03/2023||-0.1155||115770000|2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000
2023-02-19 18:52:05|00957|17579|WTFC|5.63B|5630000000|92.54|418676|-6.35|39|2023-04-17|15/03/2023||2.6||574330000|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000
2023-02-19 18:52:10|00958|21119|HXL|6.08B|6080000000|72.24|554731|32.07|39|2023-04-24|15/03/2023||0.3859||427760000|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000
2023-02-19 18:52:13|00959|21155|CR|6.75B|6750000000|120.39|298174|18.01|40|2023-04-24|15/03/2023||1.85||819750000|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000
2023-02-19 18:52:17|00960|41323|NASDAQ PINC|3.97B|3970000000|33.42|528,453|-7.04%|39|2023-05-02|15/03/2023||0.5917||352460000|2023-02-07|15/12/2022|0.72|0.66|359630000|351380000
2023-02-19 18:52:21|00961|16070|FCNCA|11.05B|11050000000|761.5|80258|-1.34|36|2023-04-26|15/03/2023||22.34||1110000000|2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000
2023-02-19 18:52:25|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|2.71%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2023-02-19 18:52:29|00963|103913|NYSE TMX|4.6B|4600000000|37.87|1,466,861|-10.26%|34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2023-02-19 18:52:32|00964|39288|NYSE FLO|5.97B|5970000000|28.31|2,011,617|-1.26%|39|2023-05-17|15/03/2023||0.3802||1550000000|2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000
2023-02-19 18:52:36|00965|954872|UNVR|5.65B|5650000000|34.69|1513737|18.4|32|2023-05-11|15/03/2023||0.7453||2670000000|2023-02-21|15/12/2022||0.5304||2660000000
2023-02-19 18:52:39|00966|41225|RITM|4.51B|4510000000|9.52|4778505|-9.33|35|2023-05-03|15/03/2023||0.3279||783160000|2023-02-08|15/12/2022|0.33|0.29|762400000|746890000
2023-02-19 18:52:43|00967|17447|NASDAQ UMPQ|4.07B|4070000000|18.77|1,664,566|-11.92%|39|2023-04-19|15/03/2023||0.2105||479380000|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000
2023-02-19 18:52:47|00968|21140|SNX|9.57B|9570000000|101.13|365161|-3.31|38|2023-03-29|15/02/2023||2.85||15770000000|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000
2023-02-19 18:52:50|00969|13943|NYSE LAZ|3.24B|3240000000|37.68|696,495|4.72%|40|2023-04-27|15/03/2023||0.5975||604820000|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000
2023-02-19 18:52:54|00970|6403|JBLU|2.79B|2790000000|0|9193769|-44.39|39|2023-04-25|15/03/2023||-0.3838||2270000000|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000
2023-02-19 18:52:58|00971|20819|FCN|5.49B|5490000000|164.13|228730|15.06|39|2023-04-27|15/03/2023||1.67||766740000|2023-02-23|15/12/2022||1.34||738820000
2023-02-19 18:53:01|00972|39265|HIW|3.05B|3050000000|28.42|750530|-34.11|39|2023-04-25|15/03/2023||0.225||213540000|2023-02-07|15/12/2022|0.96|0.27|211710000|210500000
2023-02-19 18:53:05|00973|17009|NASDAQ QDEL|6.04B|6040000000|91.39|632,406|-6.59%|39|2023-05-03|15/03/2023||1.48||725800000|2023-02-15|15/12/2022|1.76|1.43|866500000|775850000
2023-02-19 18:53:09|00974|16317|IART|4.81B|4810000000|57.54|447402|-11.8|39|2023-04-26|15/03/2023||0.7924||382690000|2023-02-22|15/12/2022||0.8972||397520000
2023-02-19 18:53:12|00975|16329|ICUI|4.30B|4300000000|179.31|164368|-18.25|39|2023-05-08|15/03/2023||1.29||561800000|2023-02-23|15/12/2022||1.56||578770000
2023-02-19 18:53:16|00976|994770|NYSE PK|3.08B|3080000000|13.75|3,119,119|-29.01%|27|2023-05-04|15/03/2023||0.0957||619510000|2023-02-22|15/12/2022||0.0849||651770000
2023-02-19 18:53:20|00977|9254|NYSE CRI|2.98B|2980000000|77.84|579,667|-12.03%|39|2023-04-27|15/03/2023||1.29||719360000|2023-02-24|15/12/2022||1.73||870250000
2023-02-19 18:53:24|00978|13973|CRUS|5.72B|5720000000|103.53|527595|21.34|38|2023-05-02|15/03/2023||0.838||367360000|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000
2023-02-19 18:53:27|00979|1174995|DTM|5.01B|5010000000|51.78|624980|3.17|12|2023-05-04|15/03/2023||0.9568||239050000|2023-02-16|15/12/2022|0.93|0.97|243000000|230670000
2023-02-19 18:53:31|00980|39303|TKR|6.30B|6300000000|86.8|558276|27.48|39|2023-05-03|15/03/2023||1.87||1220000000|2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000
2023-02-19 18:53:35|00981|8087|NYSE R|4.56B|4560000000|98.58|282,497|25.29%|40|2023-04-26|15/03/2023||2.94||2930000000|2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000
2023-02-19 18:53:38|00982|29682|THG|5.09B|5090000000|143.04|161996|2.32|39|2023-05-02|15/03/2023||2.75||1390000000|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000
2023-02-19 18:53:41|00983|958239|NASDAQ OLLI|3.61B|3610000000|58.00|1,149,649|38.23%|34|2023-06-07|15/04/2023||0.4777||455200000|2023-03-22|15/01/2023||0.7946||541880000
2023-02-19 18:53:45|00984|976454|LSXMA|11.05B|11050000000|33.86|660694|-33.74|29|2023-05-05|15/03/2023||0.65||2250000000|2023-02-24|15/12/2022||0.6352||2320000000
2023-02-19 18:53:49|00985|20204|NYSE HE|4.63B|4630000000|42.30|342,529|4.11%|40|2023-05-09|15/03/2023||0.39||712320000|2023-02-14|15/12/2022|0.52|0.55|924950000|771700000
2023-02-19 18:53:53|00986|20344|SPB|2.57B|2570000000|62.92|673867|-31.69|40|2023-05-05|15/03/2023||-0.19||761870000|2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000
2023-02-19 18:53:57|00987|20291|NYSE HPP|1.45B|1450000000|10.16|2,223,302|-60.13%|39|2023-05-04|15/03/2023||-0.1||263840000|2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000
2023-02-19 18:54:01|00988|39259|AXS|5.30B|5300000000|62.77|499864|8.82|39|2023-04-26|15/03/2023||2.04||1520000000|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000
2023-02-19 18:54:05|00989|20870|H|12.12B|12120000000|0|822009|12.61|39|2023-05-03|15/03/2023||0.4889||1580000000|2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000
2023-02-19 18:54:08|00990|943142|NASDAQ LBRDA|13.75B|13750000000|92.74|213,347|-36.34%|33|2023-05-11|15/03/2023||1.36||247700000|2023-02-17|15/12/2022|1.77|1.82|250000000|249800000
2023-02-19 18:54:12|00991|21229|FNB|5.24B|5240000000|14.55|2339867|6.83|39|2023-04-25|15/03/2023||0.3975||414830000|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000
2023-02-19 18:54:16|00992|20262|EPR|3.18B|3180000000|42.31|520846|-9.9|39|2023-05-03|15/03/2023||0.59||137940000|2023-02-22|15/12/2022||0.5916||141940000
2023-02-19 18:54:20|00993|6489|QRTEA|875.26M|875260000|2.29|8418891|-64.93|40|2023-05-11|15/03/2023||-0.0166||2960000000|2023-03-01|15/12/2022||0.1746||3510000000
2023-02-19 18:54:24|00994|21188|NASDAQ AVT|4.24B|4240000000|46.43|595,336|12.48%|39|2023-04-27|15/03/2023||1.78||6280000000|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000
2023-02-19 18:54:26|00995|1178602|KD|3.82B|3820000000|16.46|1801408|5.24|11|2023-02-07|15/09/2022|-0.47|0.05|4300000000|3980000000|2023-02-07|15/12/2022|-0.47|-0.56|4300000000|3920000000
2023-02-19 18:54:30|00996|20267|MSM|4.85B|4850000000|86.68|341286|10.01|39|2023-04-04|15/02/2023||1.35||934070000|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000
2023-02-19 18:54:34|00997|17517|NASDAQ VSAT|2.59B|2590000000|33.95|429,143|-22.75%|39|2023-05-24|15/03/2023||-0.114||719530000|2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000
2023-02-19 18:54:38|00998|39272|AGO|3.76B|3760000000|62.71|278711|9.63|39|2023-05-04|15/03/2023||0.923||177610000|2023-02-23|15/12/2022||0.8865||176940000
2023-02-19 18:54:42|00999|20757|NYSE HHC|4.36B|4360000000|88.10|245,195|-6.09%|39|2023-05-08|15/03/2023||0.83||221590000|2023-02-27|15/12/2022||0.9667||442900000
2023-02-19 18:54:46|01000|21125|NYSE KMPR|4.2B|4200000000|65.52|378,986|29.82%|38|2023-05-01|15/03/2023||0.0237||1300000000|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000
2023-02-19 18:54:50|01001|21168|NYSE KEX|4.38B|4380000000|73.07|381,485|9.34%|40|2023-04-27|15/03/2023||0.6467||715130000|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000
2023-02-19 18:54:54|01002|1025079|NYSE JBGS|2.41B|2410000000|18.73|1,047,997|-32.21%|25|2023-05-02|15/03/2023||-0.04||127260000|2023-02-21|15/12/2022||-0.13||119120000
2023-02-19 18:54:57|01003|986077|NASDAQ FHB|3.45B|3450000000|27.05|521,709|-7.3%|27|2023-04-21|15/03/2023||0.565||219710000|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000
2023-02-19 18:55:00|01004|20516|AM|5.09B|5090000000|10.63|3016024|10.04|34|2023-04-26|15/03/2023||0.1898||260360000|2023-02-15|15/12/2022|0.2|0.19|241600000|247460000
2023-02-19 18:55:04|01005|15591|BOKF|7.03B|7030000000|104.47|206107|2.6|39|2023-04-26|15/03/2023||2.35||525150000|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000
2023-02-19 18:55:08|01006|13979|HAIN|1.71B|1710000000|19.12|922215|-46.93|39|2023-05-11|15/03/2023||0.1714||485180000|2023-02-07|15/12/2022|0.2|0.13|454200000|459180000
2023-02-19 18:55:12|01007|16532|NASDAQ LOPE|3.61B|3610000000|117.82|202,190|39.07%|39|2023-05-03|15/03/2023||1.89||247810000|2023-02-16|15/12/2022|2.36|2.24|258700000|256170000
2023-02-19 18:55:16|01008|29742|WTM|3.90B|3900000000||11342|49.61|39|2023-05-04|15/03/2023|||||2023-02-07|15/12/2022|15.69|40|437600000|
2023-02-19 18:55:21|01009|20376|NYSE PAG|11.05B|11050000000|154.67|412,123|54.44%|39|2023-04-26|15/03/2023||4.2||6910000000|2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000
2023-02-19 18:55:25|01010|17188|SLGN|5.91B|5910000000|53.74|403171|26.69|39|2023-04-26|15/03/2023||0.8003||1450000000|2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000
2023-02-19 18:55:29|01011|20732|BOH|3.03B|3030000000|75.97|159448|-12.96|39|2023-04-24|15/03/2023||1.23||179840000|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000
2023-02-19 18:55:32|01012|1169118|SHLS|4.89B|4890000000|25.77|2702161|107.49|13|2023-05-01|15/03/2023||0.1198||104620000|2023-02-28|15/12/2022||0.0843||86350000
2023-02-19 18:55:35|01013|1163041|DNB|5.32B|5320000000|12.2|2403955|-33.08|16|2023-05-08|15/03/2023||0.2352||536840000|2023-02-16|15/12/2022|0.32|0.34|595000000|598490000
2023-02-19 18:55:39|01014|16663|NASDAQ MRCY|3.14B|3140000000|53.96|371,573|2.9%|39|2023-05-02|15/03/2023||0.3891||254500000|2023-01-31|15/12/2022|0.26|0.33|229600000|232510000
2023-02-19 18:55:43|01015|962325|AGR|15.99B|15990000000|41.34|548793|-5.7|30|2023-04-25|15/03/2023||0.7225||2240000000|2023-02-21|15/12/2022||0.3976||1870000000
2023-02-19 18:55:45|01016|1163535|NYSE CHPT|4.18B|4180000000|12.22|9,859,609|-11.51%|15|2023-05-31|15/04/2023||-0.1815||150210000|2023-03-02|15/01/2023||-0.1851||165090000
2023-02-19 18:55:49|01017|949627|NASDAQ VIRT|3.42B|3420000000|20.27|1,235,587|-42.28%|33|2023-04-27|15/03/2023||0.5952||328500000|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000
2023-02-19 18:55:53|01018|49803|SC|12.73B|12730000000||448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2023-02-19 18:55:57|01019|16739|NKTR|577.02M|577020000|3.07|1670075|-70.9|39|2023-05-11|15/03/2023||-0.27||36190000|2023-03-02|15/12/2022||-0.45||22090000
2023-02-19 18:56:01|01020|20918|NYSE CPA|3.67B|3670000000|93.10|388,315|-0.15%|39|2023-05-10|15/03/2023||2.85||822210000|2023-02-15|15/12/2022|4.49|4.03|890600000|887720000
2023-02-19 18:56:04|01021|1137413|GO|2.88B|2880000000|29.64|917949|11.22|21|2023-05-09|15/03/2023||0.2499||928080000|2023-02-28|15/12/2022||0.2301||909620000
2023-02-19 18:56:08|01022|21003|NEU|3.33B|3330000000|344.13|54102|7.44|39|2023-04-26|15/03/2023|||||2023-01-31|15/12/2022|9.26||682560000|
2023-02-19 18:56:12|01023|940842|NASDAQ SAGE|2.72B|2720000000|45.52|484,648|33.14%|35|2023-05-04|15/03/2023||-2.49||2330000|2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000
2023-02-19 18:56:15|01024|1172260|PSFE|1.29B|1290000000|21.22|521103|-44.57|13|2023-05-10|15/03/2023||0.4415||379110000|2023-03-01|15/12/2022||0.43||375470000
2023-02-19 18:56:19|01025|1168847|NASDAQ DRVN|4.81B|4810000000|28.71|492,726|-0.42%|15|2023-04-26|15/03/2023||0.3182||564490000|2023-02-22|15/12/2022||0.2469||548470000
2023-02-19 18:56:23|01026|1156576|NASDAQ REYN|5.91B|5910000000|28.15|350,341|-7.28%|19|2023-05-09|15/03/2023||0.0794||875370000|2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000
2023-02-19 18:56:27|01027|1061418|GTES|3.99B|3990000000|14.16|603706|-8.11|25|2023-05-09|15/03/2023||0.2685||908800000|2023-02-09|15/12/2022|0.25|0.23|893300000|849610000
2023-02-19 18:56:31|01028|21032|LENb|24.24B|24240000000|83.89|74640|10.38|38|2023-03-15|15/02/2023||1.56||5910000000|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000
2023-02-19 18:56:35|01029|32367|NYSE ADT|7.58B|7580000000|8.37|2,715,113|13.72%|35|2023-05-04|15/03/2023||0.1231||1690000000|2023-02-28|15/12/2022||0.2065||1620000000
2023-02-19 18:56:39|01030|16514|FWONA|14.75B|14750000000|0|154399|8.77|40|2023-05-11|15/03/2023||-0.0883||387600000|2023-03-01|15/12/2022||0.1107||742490000
2023-02-19 18:56:42|01031|1006167|SNDR|5.13B|5130000000|28.85|570744|10.62|26|2023-04-27|15/03/2023||0.4601||1560000000|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000
2023-02-19 18:56:46|01032|20700|MCY|2.02B|2020000000|36.54|280085|-33.56|39|2023-05-01|15/03/2023||-0.25||1060000000|2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000
2023-02-19 18:56:50|01033|20805|CNA|11.75B|11750000000|43.37|173958|-6|39|2023-05-01|15/03/2023||1.3||2740000000|2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000
2023-02-19 18:56:53|01034|1177768|NYSE SLVM|1.94B|1940000000|46.83|429,543|19.56%|11|2023-05-10|15/03/2023||2.49||1070000000|2023-02-10|15/12/2022|1.97|2.19|927000000|970990000
2023-02-19 18:56:56|01035|1169492|NYSE SGFY|6.78B|6780000000|28.72|1,525,572|126.32%|13|2023-05-09|15/03/2023||0.1257||245390000|2023-03-22|15/12/2022||0.09||215450000
2023-02-19 18:56:59|01036|1171379|NYSE HAYW|2.78B|2780000000|13.11|1,620,237|-25.55%|13|2023-05-03|15/03/2023||0.149||270760000|2023-02-28|15/12/2022||0.1265||261520000
2023-02-19 18:57:03|01037|17336|TFSL|4.00B|4000000000|14.44|252579|-15.51|39|2023-05-03|15/03/2023||0.08||81240000|2023-01-26|15/12/2022|0.08|0.08|80310000|81920000
2023-02-19 18:57:07|01038|24426|NYSE SEB|4.47B|4470000000|3,995.5|646|10.77%|38|2023-05-02|15/03/2023|||||2023-02-14|15/12/2022|192.11||2670000000|
2023-02-19 18:57:10|01039|1179477|NASDAQ LYLT|42.33M|42330000|1.70|506,061|-93.08%|11|2023-04-27|15/03/2023||0.07||156580000|2023-02-20|15/12/2022||0.0667||175520000
2023-02-19 18:57:13|01040|1175864|NYSE NABL|1.82B|1820000000|10.13|282,077|-8.33%|12|2023-05-11|15/03/2023||0.0679||94990000|2023-02-23|15/12/2022||0.0689||93590000
2023-02-19 18:57:16|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|37.96%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2023-02-19 18:57:20|01042|1096498|NYSE SWI|1.44B|1440000000|8.92|366,756|-34.17%|23|2023-04-27|15/03/2023||0.215||178920000|2023-02-09|15/12/2022|0.19|0.21|187100000|180190000
2023-02-19 18:57:23|01043|1163792|PARAA|17.44B|17440000000|26.99|88736|-17.41|27|2023-05-02|15/03/2023||0.2035||7430000000|2023-02-16|15/12/2022|0.08|0.2298|8130000000|8170000000
2023-02-19 18:57:26|01044|1168782|NYSE AMBP|3.3B|3300000000|5.52|1,670,874|-39.27%|11|2023-04-27|15/03/2023||0.0646||1210000000|2023-02-23|15/12/2022||0.0842||1140000000
2023-02-19 18:57:30|01045|6414|CROX|8.12B|8120000000|131.47|1520476|65.87|39|2023-05-04|15/03/2023||2.08||819110000|2023-02-16|15/12/2022|2.65|2.25|945200000|935010000
2023-02-19 18:57:35|01046|17404|NASDAQ TTEK|7.65B|7650000000|143.65|264,564|-3.62%|39|2023-05-03|15/03/2023||1.02||806200000|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000
2023-02-19 18:57:39|01047|16544|LSCC|11.94B|11940000000|87.1|1400839|43.49|39|2023-05-02|15/03/2023||0.4724||174930000|2023-02-13|15/12/2022|0.49|0.48|175960000|175200000
2023-02-19 18:57:42|01048|1166240|ASAN|3.32B|3320000000|15.61|3646387|-75.28|16|2023-06-02|15/04/2023||-0.2289||150390000|2023-03-09|15/01/2023||-0.2729||145080000
2023-02-19 18:57:45|01049|978740|NASDAQ NTLA|3.44B|3440000000|40.38|1,205,740|-53.33%|27|2023-05-04|15/03/2023||-1.41||12470000|2023-02-23|15/12/2022||-1.38||11170000
2023-02-19 18:57:49|01050|17187|SLAB|5.72B|5720000000|179.32|411109|18.63|39|2023-04-26|15/03/2023||1.09||247470000|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000
2023-02-19 18:57:53|01051|17108|NASDAQ SAIA|7.47B|7470000000|282.86|399,309|5.57%|39|2023-05-01|15/03/2023||2.73||668590000|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000
2023-02-19 18:57:57|01052|20487|NYSE EGP|7.21B|7210000000|166.05|230,838|-11.32%|39|2023-04-25|15/03/2023||0.935||131660000|2023-02-07|15/12/2022|0.89|0.88|129800000|127990000
2023-02-19 18:58:01|01053|41004|NASDAQ APPS|1.25B|1250000000|12.63|2,138,750|-72.87%|36|2023-06-14|15/03/2023||0.3289||173490000|2023-02-08|15/12/2022|0.29|0.37|162300000|186170000
2023-02-19 18:58:05|01054|17159|NASDAQ LNW|6.03B|6030000000|64.32|504,409|3.96%|36|2023-05-09|15/03/2023||0.296||621380000|2023-02-28|15/12/2022||0.4446||654520000
2023-02-19 18:58:09|01055|16806|OMCL|2.41B|2410000000|54.01|535101|-57.11|39|2023-04-27|15/03/2023||0.2329||276390000|2023-02-14|15/12/2022||0.0878||287430000
2023-02-19 18:58:12|01056|960584|WSC|10.83B|10830000000|51.85|1406093|39.87|25|2023-04-26|15/03/2023||0.2912||537450000|2023-02-21|15/12/2022||0.4289||589570000
2023-02-19 18:58:16|01057|1073227|INSP|7.80B|7800000000|268.86|293858|23.2|25|2023-05-02|15/03/2023||-0.92||104810000|2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000
2023-02-19 18:58:19|01058|1123145|NASDAQ SWAV|7.21B|7210000000|199.37|458,431|35.18%|21|2023-05-08|15/03/2023||0.77||144710000|2023-02-16|15/12/2022|3.71|1|144000000|142660000
2023-02-19 18:58:23|01059|958242|NASDAQ RPD|2.94B|2940000000|49.70|1,156,739|-45.54%|31|2023-05-04|15/03/2023||0.0721||185110000|2023-02-08|15/12/2022|0.35|0.18|184480000|179460000
2023-02-19 18:58:27|01060|17300|SYNA|4.87B|4870000000|122.04|450214|-44.15|39|2023-05-04|15/03/2023||1.86||329460000|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000
2023-02-19 18:58:30|01061|100233|VRNS|2.94B|2940000000|27.33|1186362|-30.78|37|2023-05-01|15/03/2023||-0.0706||106550000|2023-02-06|15/12/2022|0.21|0.17|142600000|140640000
2023-02-19 18:58:34|01062|992965|BL|4.29B|4290000000|71.72|425405|-0.55|27|2023-05-04|15/03/2023||0.1626||138060000|2023-02-14|15/12/2022|0.35|0.17|139960000|139600000
2023-02-19 18:58:38|01063|41307|FOXF|5.19B|5190000000|122.73|190185|0.98|38|2023-05-03|15/03/2023||1.3||392700000|2023-02-23|15/12/2022||1.21||383830000
2023-02-19 18:58:41|01064|986248|MEDP|6.41B|6410000000|206.46|279039|44.37|27|2023-04-24|15/03/2023||1.79||395710000|2023-02-13|15/12/2022|2.12|1.79|394100000|386090000
2023-02-19 18:58:47|01065|40050|AMBA|3.61B|3610000000|93.12|566709|-30.89|39|2023-06-06|15/04/2023||0.0514||77130000|2023-02-28|15/01/2023||0.1439||82990000
2023-02-19 18:58:51|01066|15459|NASDAQ ARWR|3.66B|3660000000|33.75|968,852|-23.73%|38|2023-05-09|15/03/2023||-0.603||47540000|2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000
2023-02-19 18:58:55|01067|943118|WK|4.65B|4650000000|88.24|327820|-15.15|34|2023-05-02|15/03/2023||-0.0449||149510000|2023-02-21|15/12/2022||-0.0969||139340000
2023-02-19 18:58:59|01068|958818|PFGC|9.33B|9330000000|59.81|1252639|12.19|31|2023-05-10|15/03/2023||0.7074||13900000000|2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000
2023-02-19 18:59:03|01069|16945|POWI|4.71B|4710000000|82.66|330781|-7.79|39|2023-04-27|15/03/2023||0.4417||126680000|2023-02-06|15/12/2022|0.48|0.46|124800000|125550000
2023-02-19 18:59:09|01070|17416|NASDAQ TXRH|6.98B|6980000000|104.32|855,242|16.65%|39|2023-05-01|15/03/2023||1.26||1100000000|2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000
2023-02-19 18:59:13|01071|951001|NASDAQ BPMC|2.77B|2770000000|46.22|524,644|-30.69%|31|2023-05-02|15/03/2023||-2.57||41170000|2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000
2023-02-19 18:59:17|01072|16089|NASDAQ FFIN|5.41B|5410000000|38.17|438,898|-19.25%|37|2023-04-20|15/03/2023||0.4017||135920000|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000
2023-02-19 18:59:20|01073|16219|NASDAQ NOVT|5.84B|5840000000|163.57|125,347|23.79%|39|2023-05-09|15/03/2023||0.64||218310000|2023-03-01|15/12/2022||0.665||215760000
2023-02-19 18:59:25|01074|1077002|NYSE BJ|10.09B|10090000000|75.01|1,457,085|13.93%|25|2023-05-18|15/04/2023||0.7893||4740000000|2023-03-09|15/01/2023||0.8625||4780000000
2023-02-19 18:59:29|01075|16045|EXPO|5.51B|5510000000|108.79|147507|23.59|39|2023-04-27|15/03/2023||0.5835||124600000|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000
2023-02-19 18:59:32|01076|16348|IIVI|5.80B|5800000000||2189226|-41.52|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2023-02-19 18:59:35|01077|1155835|SPT|3.34B|3340000000|60.99|591669|15.73|19|2023-05-02|15/03/2023||-0.0077||74880000|2023-02-21|15/12/2022||-0.0189||69860000
2023-02-19 18:59:39|01078|17254|STAA|3.39B|3390000000|70.24|758693|6.05|39|2023-05-03|15/03/2023||0.1828||67620000|2023-02-21|15/12/2022||0.1352||64120000
2023-02-19 18:59:43|01079|16678|MSTR|3.40B|3400000000|0|582631|-25.74|39|2023-05-02|15/03/2023||0.64||119330000|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000
2023-02-19 18:59:46|01080|1096240|NASDAQ TWST|1.28B|1280000000|22.52|1,165,246|-57.68%|24|2023-05-04|15/03/2023||-1.17||56700000|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000
2023-02-19 18:59:50|01081|16420|NASDAQ ZD|3.91B|3910000000|82.79|280,482|-22.37%|39|2023-05-08|15/03/2023||1.34||319380000|2023-02-15|15/12/2022|2.26|2.35|396700000|401040000
2023-02-19 18:59:54|01082|15467|ASGN|4.62B|4620000000|92.46|211018|-13.89|39|2023-04-26|15/03/2023||1.38||1150000000|2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000
2023-02-19 18:59:58|01083|1096129|UPWK|1.54B|1540000000|11.72|1301293|-52.14|24|2023-04-26|15/03/2023||-0.0326||165650000|2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000
2023-02-19 19:00:01|01084|17239|NASDAQ SPSC|5.47B|5470000000|151.86|132,896|21.17%|39|2023-04-27|15/03/2023||0.5704||123680000|2023-02-09|15/12/2022|0.63|0.54|122000000|120770000
2023-02-19 19:00:07|01085|17203|NASDAQ SMTC|2.03B|2030000000|31.87|1,146,978|-54.35%|39|2023-05-31|15/04/2023||0.4367||149670000|2023-03-15|15/01/2023||0.4823||150400000
2023-02-19 19:00:11|01086|940768|NASDAQ HQY|5.59B|5590000000|66.07|790,952|26.6%|34|2023-06-06|15/04/2023||0.405||236610000|2023-03-20|15/01/2023||0.346||229300000
2023-02-19 19:00:19|01087|16256|HELE|2.80B|2800000000|116.72|433840|-42.71|40|2023-04-27|15/02/2023||1.87||457890000|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000
2023-02-19 19:00:24|01088|16236|NASDAQ HALO|6.76B|6760000000|50.03|1,197,837|52.9%|39|2023-05-09|15/03/2023||0.49||197200000|2023-02-21|15/12/2022||0.2987||192050000
2023-02-19 19:00:28|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
2023-02-19 19:00:32|01090|21252|NYSE KBR|7.58B|7580000000|55.53|978,183|28.16%|39|2023-04-27|15/03/2023||0.5937||1640000000|2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000
2023-02-19 19:00:36|01091|1027143|RDFN|915.66M|915660000|8.42|3997186|-63.17|25|2023-05-11|15/03/2023||-0.6227||280620000|2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000
2023-02-19 19:00:40|01092|40083|NEO|1.76B|1760000000|13.91|931124|-28.63|39|2023-05-02|15/03/2023||-0.1586||126830000|2023-02-23|15/12/2022||-0.1646||129970000
2023-02-19 19:00:44|01093|52417|NASDAQ CELH|7.23B|7230000000|94.84|899,843|83.69%|25|2023-05-11|15/03/2023||0.2271||215970000|2023-03-09|15/12/2022||0.1465||180100000
2023-02-19 19:00:48|01094|21128|MMS|5.12B|5120000000|84|414366|9.82|39|2023-05-04|15/03/2023||0.67||1200000000|2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000
2023-02-19 19:00:52|01095|953821|WING|5.19B|5190000000|173.49|516262|19.48|32|2023-05-03|15/03/2023||0.4329||98040000|2023-02-22|15/12/2022||0.4065||100960000
2023-02-19 19:00:58|01096|950998|NYSE NSA|5.18B|5180000000|41.91|706,175|-27.39%|32|2023-05-03|15/03/2023||0.1709||206240000|2023-02-27|15/12/2022||0.2221||201960000
2023-02-19 19:01:01|01097|1052916|EYE|3.24B|3240000000|41.05|496013|7.38|24|2023-05-11|15/03/2023||0.4194||562990000|2023-03-01|15/12/2022||-0.0212||471770000
2023-02-19 19:01:05|01098|958147|HLI|6.81B|6810000000|99.17|325745|-8.46|31|2023-05-11|15/03/2023||1.15||480960000|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000
2023-02-19 19:01:10|01099|15534|BCPC|4.44B|4440000000|138.12|98314|0.08|39|2023-04-28|15/03/2023||0.84||245260000|2023-02-24|15/12/2022||0.8||241540000
2023-02-19 19:01:13|01100|15371|NASDAQ ALKS|4.61B|4610000000|28.07|1,357,967|11.92%|37|2023-04-27|15/03/2023||-0.01||252980000|2023-02-16|15/12/2022|0.14|0.05|304670000|290740000
2023-02-19 19:01:17|01101|1054949|AQUA|6.16B|6160000000|50.56|1368823|17.42|25|2023-05-02|15/03/2023||0.2166||455110000|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000
2023-02-19 19:01:21|01102|1084931|TENB|4.95B|4950000000|43.8|817374|-3.65|25|2023-04-25|15/03/2023||0.0897||190950000|2023-02-07|15/12/2022|0.12|0.07|184600000|181410000
2023-02-19 19:01:24|01103|20348|AMN|4.02B|4020000000|92.5|744710|-11.61|39|2023-05-04|15/03/2023||2.08||1070000000|2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000
2023-02-19 19:01:28|01104|20365|JBT|3.57B|3570000000|112.39|165102|-14.53|39|2023-04-25|15/03/2023||0.9933||520530000|2023-02-21|15/12/2022||1.4||599820000
2023-02-19 19:01:32|01105|29662|MTDR|6.99B|6990000000|58.99|957295|32|39|2023-04-25|15/03/2023||1.94||641530000|2023-02-21|15/12/2022||1.99||650450000
2023-02-19 19:01:36|01106|20275|SSD|4.73B|4730000000|0|178399|-4.99|39|2023-04-24|15/03/2023||1.32||512280000|2023-02-06|15/12/2022|1.35|1.03|475600000|475250000
2023-02-19 19:01:39|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|0.86%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2023-02-19 19:01:42|01108|1096126|LTHM|4.33B|4330000000|24.14|3508113|6.39|24|2023-05-02|15/03/2023||0.3871||235350000|2023-02-14|15/12/2022|0.39|0.38|219400000|240560000
2023-02-19 19:01:45|01109|1171774|DOCN|3.41B|3410000000|35.33|1231219|-32.16|12|2023-05-04|15/03/2023||0.2803||164130000|2023-02-16|15/12/2022|0.28|0.19|163000000|161100000
2023-02-19 19:01:48|01110|21037|NYSE NSP|4.75B|4750000000|125.59|161,444|39.33%|39|2023-05-01|15/03/2023||2.3||1730000000|2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000
2023-02-19 19:01:52|01111|39261|HRI|4.37B|4370000000|149.56|194562|-0.84|38|2023-04-20|15/03/2023||2.18||734630000|2023-02-14|15/12/2022|3.44|3.52|786000000|772590000
2023-02-19 19:01:56|01112|21036|NYSE MXL|2.9B|2900000000|36.74|402,477|-39.63%|39|2023-05-03|15/03/2023||0.7045||250120000|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000
2023-02-19 19:02:00|01113|17437|UFPI|5.35B|5350000000|86.86|249270|2.25|39|2023-04-19|15/03/2023||1.83||2090000000|2023-02-21|15/12/2022||1.88||1900000000
2023-02-19 19:02:04|01114|1156638|NASDAQ BEAM|2.97B|2970000000|43.17|766,687|-35.59%|18|2023-05-08|15/03/2023||-1.32||10820000|2023-02-27|15/12/2022||-1.37||12510000
2023-02-19 19:02:07|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|70.21%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2023-02-19 19:02:10|01116|1055910|DNLI|4.15B|4150000000|30.52|636500|-6.32|25|2023-05-04|15/03/2023||-0.7105||18790000|2023-02-27|15/12/2022||-0.7878||13120000
2023-02-19 19:02:14|01117|41304|NASDAQ FATE|636.47M|636470000|6.55|3,450,707|-80.24%|34|2023-05-03|15/03/2023||-0.6971||9290000|2023-02-27|15/12/2022||-0.8624||17880000
2023-02-19 19:02:17|01118|1088195|BE|4.81B|4810000000|23.49|2282869|28.01|25|2023-05-04|15/03/2023||-0.1476||271150000|2023-02-09|15/12/2022|0.27|0.1|462600000|398260000
2023-02-19 19:02:20|01119|985128|NYSE ATKR|5.79B|5790000000|146.46|457,473|39.27%|28|2023-05-02|15/03/2023||3.26||898900000|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000
2023-02-19 19:02:24|01120|101888|QTWO|1.91B|1910000000|0|433616|-46.63|35|2023-05-01|15/03/2023||0.1033||152410000|2023-02-21|15/12/2022||0.1189||149380000
2023-02-19 19:02:27|01121|994769|HGV|5.42B|5420000000|47.06|742794|-8.78|27|2023-05-08|15/03/2023||0.7562||895340000|2023-02-28|15/12/2022||0.7714||975450000
2023-02-19 19:02:31|01122|9222|NYSE DEN|4.09B|4090000000|81.95|520,812|21.59%|40|2023-05-09|15/03/2023||1.9||373510000|2023-02-23|15/12/2022||1.65||383380000
2023-02-19 19:02:34|01123|16719|NASDAQ NEOG|4.4B|4400000000|20.35|2,786,491|-42.22%|38|2023-03-21|15/02/2023||0.035||230520000|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000
2023-02-19 19:02:38|01124|40089|QLYS|4.50B|4500000000|118.57|351978|3.28|39|2023-05-03|15/03/2023||0.9613||130760000|2023-02-09|15/12/2022|1.01|0.9|130850000|130140000
2023-02-19 19:02:42|01125|21019|ENV|3.60B|3600000000|65.11|480199|-1.36|39|2023-05-10|15/03/2023||0.4533||310840000|2023-02-23|15/12/2022||0.4364||295620000
2023-02-19 19:02:46|01126|15761|CNMD|2.99B|2990000000|98.48|410933|-29.35|39|2023-05-03|15/03/2023||0.608||268730000|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000
2023-02-19 19:02:50|01127|20399|NYSE RHP|4.88B|4880000000|89.13|305,264|-2.97%|39|2023-05-01|15/03/2023||0.23||413190000|2023-02-23|15/12/2022||0.6765||508170000
2023-02-19 19:02:53|01128|16502|LHCG|5.24B|5240000000|169.01|459455|34.99|39|2023-05-03|15/03/2023||1.11||595210000|2023-03-01|15/12/2022||1.2||599650000
2023-02-19 19:02:58|01129|17001|NASDAQ PZZA|3.35B|3350000000|94.89|493,421|-16.96%|39|2023-05-09|15/03/2023||0.8126||542990000|2023-02-23|15/12/2022||0.6556||523960000
2023-02-19 19:03:01|01130|16008|NASDAQ ENSG|5.04B|5040000000|91.32|239,819|14.45%|39|2023-04-27|15/03/2023||1.11||845560000|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000
2023-02-19 19:03:05|01131|101895|NYSE TNET|5.47B|5470000000|91.05|317,292|4.61%|36|2023-04-25|15/03/2023||1.73||399580000|2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000
2023-02-19 19:03:09|01132|16842|NASDAQ OSTK|998.96M|998960000|21.84|1,366,857|-45%|39|2023-04-27|15/03/2023||0.0812||465540000|2023-02-22|15/12/2022||0.025||448920000
2023-02-19 19:03:13|01133|16954|PRFT|2.56B|2560000000|74.05|180796|-26.8|39|2023-04-27|15/03/2023||1.12||244200000|2023-02-28|15/12/2022||1.13||236020000
2023-02-19 19:03:16|01134|986078|NYSE KNSL|7.72B|7720000000|334.31|154,041|64.22%|27|2023-04-27|15/03/2023||2.03||306900000|2023-02-16|15/12/2022|2.6|2.15|242960000|263960000
2023-02-19 19:03:20|01135|16044|EXLS|5.64B|5640000000|170.53|167175|49.56|39|2023-05-02|15/03/2023||1.53||361360000|2023-02-23|15/12/2022||1.48||360610000
2023-02-19 19:03:23|01136|21235|RLI|6.09B|6090000000|133.94|183406|35.5|39|2023-04-19|15/03/2023||1.21||371470000|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000
2023-02-19 19:03:27|01137|41018|NASDAQ TGTX|2.42B|2420000000|18.04|5,492,164|71.16%|38|2023-05-10|15/03/2023||-0.358||2150000|2023-03-09|15/12/2022||-0.2689||1830000
2023-02-19 19:03:31|01138|955557|NASDAQ ALRM|2.65B|2650000000|53.06|230,409|-22.92%|32|2023-05-04|15/03/2023||0.335||210510000|2023-02-23|15/12/2022||0.425||207370000
2023-02-19 19:03:34|01139|16078|NASDAQ FELE|4.47B|4470000000|96.40|149,233|14.68%|39|2023-04-25|15/03/2023||0.6425||473130000|2023-02-14|15/12/2022|0.84|0.93|489400000|479260000
2023-02-19 19:03:38|01140|1156199|CRNC|1.14B|1140000000|0|521783|-26.28|19|2023-05-10|15/03/2023||-0.1267||66130000|2023-02-08|15/12/2022|0.36|0.09|83650000|76760000
2023-02-19 19:03:41|01141|942650|NYSE NVRO|1.27B|1270000000|35.98|530,369|-44.63%|34|2023-05-03|15/03/2023||-0.63||97290000|2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000
2023-02-19 19:03:45|01142|20505|MUSA|5.96B|5960000000|274.02|307995|49.31|37|2023-05-02|15/03/2023||4.18||4940000000|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000
2023-02-19 19:03:51|01143|15867|CWST|3.99B|3990000000|77.14|200504|2.78|37|2023-04-27|15/03/2023||0.1091||253580000|2023-02-16|15/12/2022|0.18|0.23|272100000|264180000
2023-02-19 19:03:54|01144|1088200|NASDAQ SONO|2.63B|2630000000|20.62|1,934,914|-23.4%|24|2023-05-10|15/03/2023||-0.0357||295710000|2023-02-08|15/12/2022|0.79|0.38|627600000|600710000
2023-02-19 19:03:59|01145|1096118|KOD|386.03M|386030000|7.42|219216|-85.89|24|2023-05-16|15/03/2023||-1.44||0.00|2023-02-28|15/12/2022||-1.48||0.00
2023-02-19 19:04:02|01146|1166732|NYSE FUBO|462.92M|462920000|2.36|9,789,759|-71.9%|15|2023-02-24|15/12/2022||-0.706||285570000|2022-11-03|15/09/2022|-0.52|-0.73|224800000|213180000
2023-02-19 19:04:06|01147|1010718|APPN|3.33B|3330000000|45.96|465545|-17.41|25|2023-05-04|15/03/2023||-0.3112||131640000|2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000
2023-02-19 19:04:09|01148|24317|VG|5.39B|5390000000||4273064|4.22|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2023-02-19 19:04:14|01149|940816|NASDAQ TRUP|2.38B|2380000000|58.04|474,737|-25.27%|35|2023-05-04|15/03/2023||-0.265||254740000|2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000
2023-02-19 19:04:18|01150|16227|NYSE GTLS|4.73B|4730000000|132.27|884,347|12.57%|39|2023-04-28|15/03/2023||1.36||468580000|2023-02-23|15/12/2022||1.71||494070000
2023-02-19 19:04:21|01151|1153169|PGNY|3.12B|3120000000|33.61|858950|-9.5|21|2023-05-04|15/03/2023||0.085||237290000|2023-02-27|15/12/2022||0.0133||211780000
2023-02-19 19:04:26|01152|1153690|SI|571.44M|571440000|18.06|9225281|-84.28|20|2023-04-18|15/03/2023||0.0952||60410000|2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000
2023-02-19 19:04:30|01153|20162|AIT|5.60B|5600000000|144.59|198826|47.29|39|2023-04-27|15/03/2023||1.77||1010000000|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000
2023-02-19 19:04:35|01154|20347|NYSE ABG|5.35B|5350000000|241.52|214,312|29.62%|39|2023-04-25|15/03/2023||7.77||3720000000|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000
2023-02-19 19:04:38|01155|1096077|ARVN|1.88B|1880000000|35.34|536659|-48.8|24|2023-05-02|15/03/2023||-1.45||24490000|2023-02-27|15/12/2022||-1.17||35720000
2023-02-19 19:04:42|01156|13079|CCMP|4.97B|4970000000||484866|-6.2|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2023-02-19 19:04:46|01157|1080050|NASDAQ FOCS|3.9B|3900000000|50.12|465,619|-3.11%|27|2023-05-04|15/03/2023||0.9533||553600000|2023-02-16|15/12/2022|0.99|0.91|547680000|516030000
2023-02-19 19:04:50|01158|17169|NASDAQ SHOO|2.72B|2720000000|34.97|747,213|-16.88%|39|2023-04-26|15/03/2023||0.6436||469570000|2023-02-23|15/12/2022||0.4361||457810000
2023-02-19 19:04:55|01159|20282|BOX|4.68B|4680000000|32.74|1320531|29.3|34|2023-05-24|15/04/2023||0.3042||260710000|2023-03-01|15/01/2023||0.3432||256280000
2023-02-19 19:04:59|01160|20340|NYSE SEM|3.82B|3820000000|30.14|448,713|29.36%|39|2023-05-04|15/03/2023||0.4712||1660000000|2023-02-23|15/12/2022||0.3603||1580000000
2023-02-19 19:05:02|01161|15323|NASDAQ ACIW|2.92B|2920000000|25.99|948,765|-21.39%|39|2023-05-04|15/03/2023||0.03||318730000|2023-03-02|15/12/2022||0.9117||427220000
2023-02-19 19:05:06|01162|32311|AEO|2.92B|2920000000|15.58|4407192|-26.82|39|2023-06-07|15/04/2023||0.1644||1070000000|2023-03-01|15/01/2023||0.3013||1480000000
2023-02-19 19:05:10|01163|16391|NASDAQ IRDM|8.17B|8170000000|64.99|583,129|74.24%|39|2023-04-18|15/03/2023||0.0253||182870000|2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000
2023-02-19 19:05:13|01164|1053088|ALTR|4.45B|4450000000|55.56|287385|-5.33|25|2023-05-04|15/03/2023||0.34||166970000|2023-02-23|15/12/2022||0.1925||146830000
2023-02-19 19:05:17|01165|1137570|BBIO|1.96B|1960000000|13.1|1330826|62.13|19|2023-05-04|15/03/2023||-0.8366||6260000|2023-02-23|15/12/2022||-0.8468||5010000
2023-02-19 19:05:20|01166|997108|HLNE|4.42B|4420000000|80.95|179345|5.16|26|2023-05-25|15/03/2023||0.814||118340000|2023-02-07|15/12/2022|0.43|0.81|127070000|122400000
2023-02-19 19:05:24|01167|13963|AEIS|3.63B|3630000000|97.14|170899|12.52|39|2023-05-03|15/03/2023||1.14||431770000|2023-02-08|15/12/2022|1.7|1.58|491000000|475480000
2023-02-19 19:05:28|01168|1084218|ALLK|539.34M|539340000|6.33|943343|9.9|25|2023-05-09|15/03/2023||-0.516||0.00|2023-02-28|15/12/2022||-0.504||0.00
2023-02-19 19:05:32|01169|101891|NASDAQ MGNI|1.84B|1840000000|13.76|1,679,004|22.64%|36|2023-05-03|15/03/2023||0.0445||109570000|2023-02-22|15/12/2022||0.3225||153690000
2023-02-19 19:05:35|01170|16461|KLIC|3.05B|3050000000|53.54|477511|2.1|39|2023-05-03|15/03/2023||0.2281||172530000|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000
2023-02-19 19:05:39|01171|16371|INSM|2.79B|2790000000|20.61|1275595|-9.45|37|2023-05-04|15/03/2023||-1.04||68910000|2023-02-23|15/12/2022||-1.04||63570000
2023-02-19 19:05:42|01172|1155092|NASDAQ SITM|2.6B|2600000000|121.40|232,715|-35.06%|18|2023-05-03|15/03/2023||0.0808||44950000|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000
2023-02-19 19:05:45|01173|1141594|NYSE PHR|1.94B|1940000000|36.77|367,262|33.56%|18|2023-06-02|15/04/2023||-0.8343||81700000|2023-03-30|15/01/2023||-0.7612||74490000
2023-02-19 19:05:49|01174|20745|NYSE LCII|2.96B|2960000000|116.89|229,248|-5.54%|39|2023-05-09|15/03/2023||-0.03||878260000|2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000
2023-02-19 19:05:53|01175|15574|NASDAQ BLKB|3.04B|3040000000|58.61|193,372|-6%|39|2023-05-02|15/03/2023||0.71||267000000|2023-02-13|15/12/2022|0.68|0.6|274800000|278200000
2023-02-19 19:05:57|01176|31051|MTSI|4.81B|4810000000|67.95|388342|15.86|39|2023-04-27|15/03/2023||0.7792||168890000|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000
2023-02-19 19:06:01|01177|1127881|PD|2.74B|2740000000|30.49|1169305|-3.97|22|2023-06-02|15/04/2023||0.0289||104960000|2023-03-16|15/01/2023||0.0234||99100000
2023-02-19 19:06:05|01178|21052|BCO|2.96B|2960000000|63.96|199352|-7.61|39|2023-05-09|15/03/2023||1.3||1190000000|2023-02-22|15/12/2022||1.88||1190000000
2023-02-19 19:06:09|01179|977677|RRR|4.79B|4790000000|46.24|378718|-6.37|29|2023-05-02|15/03/2023||0.4819||409400000|2023-02-07|15/12/2022|1.49|0.53|425470000|421320000
2023-02-19 19:06:13|01180|15492|NASDAQ ATRC|1.88B|1880000000|40.34|264,887|-34.65%|39|2023-04-27|15/03/2023||-0.2675||86570000|2023-02-21|15/12/2022||-0.1761||87770000
2023-02-19 19:06:16|01181|101906|NYSE SFBS|4.02B|4020000000|74.10|169,589|-13.77%|35|2023-04-17|15/03/2023||1.08||121900000|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000
2023-02-19 19:06:20|01182|1096499|NASDAQ AXNX|2.84B|2840000000|57.41|622,718|17.52%|24|2023-05-10|15/03/2023||-0.3123||66180000|2023-03-01|15/12/2022||-0.2356||80980000
2023-02-19 19:06:24|01183|16538|NASDAQ LPSN|1.07B|1070000000|14.23|809,300|-42.13%|40|2023-05-09|15/03/2023||0.06||132330000|2023-02-23|15/12/2022||0.1182||126930000
2023-02-19 19:06:27|01184|21089|SKY|4.12B|4120000000|71.55|381954|-3.13|33|2023-05-23|15/03/2023||0.91||535280000|2023-02-06|15/12/2022|1.44|0.92|582300000|534750000
2023-02-19 19:06:33|01185|9240|SWN|5.50B|5500000000|4.97|22638134|6.65|40|2023-04-27|15/03/2023||0.3737||1640000000|2023-02-23|15/12/2022||0.2643||2300000000
2023-02-19 19:06:36|01186|960625|LIVN|2.99B|2990000000|55.9|369296|-21.29|31|2023-05-03|15/03/2023||0.4693||240200000|2023-02-22|15/12/2022||0.7326||262290000
2023-02-19 19:06:40|01187|20698|KWR|3.66B|3660000000|203.59|86795|-1.74|39|2023-05-04|15/03/2023||1.52||482500000|2023-02-23|15/12/2022||1.27||459930000
2023-02-19 19:06:44|01188|21136|ROG|2.80B|2800000000|148.98|408661|-45.36|39|2023-04-27|15/03/2023||1.42||230100000|2023-02-28|15/12/2022||1.33||235400000
2023-02-19 19:06:48|01189|50936|CYRX|1.03B|1030000000|21.03|429600|-39.36|34|2023-05-04|15/03/2023||-0.1645||60490000|2023-03-09|15/12/2022||-0.205||58260000
2023-02-19 19:06:51|01190|17106|SAFM|4.55B|4550000000||325835|13.33|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2023-02-19 19:06:55|01191|1057699|LPRO|1.13B|1130000000|8.94|783296|-50.88|21|2023-05-04|15/03/2023||0.1177||37960000|2023-02-23|15/12/2022||0.1011||34510000
2023-02-19 19:06:59|01192|17026|RCII|1.56B|1560000000|27.98|549452|-29.25|39|2023-05-03|15/03/2023||0.6886||1020000000|2023-02-22|15/12/2022||0.7388||998100000
2023-02-19 19:07:02|01193|15676|CCOI|3.17B|3170000000|68.03|263211|7.29|39|2023-05-04|15/03/2023||0.1995||154430000|2023-02-23|15/12/2022||0.1814||151000000
2023-02-19 19:07:06|01194|44409|NASDAQ LGIH|2.66B|2660000000|114.29|222,262|-8.03%|37|2023-05-02|15/03/2023||1.78||511900000|2023-02-21|15/12/2022||1.68||544330000
2023-02-19 19:07:10|01195|20530|NYSE FIX|4.55B|4550000000|127.63|188,091|44.67%|39|2023-04-26|15/03/2023||1.08||1040000000|2023-02-22|15/12/2022||1.39||1080000000
2023-02-19 19:07:14|01196|993270|IIPR|2.43B|2430000000|86.76|368006|-52.62|26|2023-05-03|15/03/2023||1.28||68740000|2023-02-22|15/12/2022||1.29||68180000
2023-02-19 19:07:17|01197|15913|DIOD|4.28B|4280000000|94|215585|5.06|39|2023-05-09|15/03/2023||1.48||466200000|2023-02-06|15/12/2022|1.73|1.61|496200000|492680000
2023-02-19 19:07:21|01198|1077150|NASDAQ EXPI|2.26B|2260000000|14.78|894,268|-40.14%|27|2023-05-03|15/03/2023||0.0267||1000000000|2023-02-23|15/12/2022||0.0233||1080000000
2023-02-19 19:07:24|01199|17485|VICR|2.70B|2700000000|61.29|219630|-35.61|39|2023-04-20|15/03/2023||0.2367||103000000|2023-02-23|15/12/2022||0.2333||103230000
2023-02-19 19:07:28|01200|1052244|NASDAQ CARG|2.03B|2030000000|17.07|1,280,812|-50.44%|25|2023-05-11|15/03/2023||0.1434||301850000|2023-02-28|15/12/2022||0.1343||281480000
2023-02-19 19:07:32|01201|15666|CBRL|2.46B|2460000000|110.58|412600|-16.54|39|2023-05-23|15/04/2023||1.36||841710000|2023-02-21|15/01/2023||1.36||917470000
2023-02-19 19:07:35|01202|39150|VC|4.59B|4590000000|163.14|275263|35.53|39|2023-04-27|15/03/2023||1.16||901440000|2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000
2023-02-19 19:07:39|01203|6438|VIAV|2.50B|2500000000|11.14|1656763|-32.81|39|2023-05-02|15/03/2023||0.1077||263340000|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000
2023-02-19 19:07:43|01204|13938|NYSE DDD|1.46B|1460000000|11.16|1,252,498|-36.55%|39|2023-05-08|15/03/2023||-0.0811||128910000|2023-02-28|15/12/2022||-0.0782||133950000
2023-02-19 19:07:47|01205|1137572|KRTX|6.78B|6780000000|197.38|277986|78.67|21|2023-05-04|15/03/2023||-2.5||0.00|2023-02-20|15/12/2022||-2.24||6670
2023-02-19 19:07:50|01206|17540|NASDAQ WDFC|2.39B|2390000000|175.79|90,263|-18.35%|39|2023-04-06|15/02/2023||1.28||130500000|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000
2023-02-19 19:07:53|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|1.14%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2023-02-19 19:07:57|01208|945665|INOV|6.37B|6370000000||3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2023-02-19 19:08:01|01209|977671|NGVT|3.38B|3380000000|90.75|174411|36.53|28|2023-05-03|15/03/2023||1.37||402130000|2023-02-22|15/12/2022||0.8583||393080000
2023-02-19 19:08:04|01210|1161253|NARI|3.00B|3000000000|56|694694|-24.18|17|2023-05-03|15/03/2023||-0.1567||105430000|2023-02-27|15/12/2022||-0.1714||104850000
2023-02-19 19:08:08|01211|7926|NYSE TEX|3.84B|3840000000|56.93|674,838|36.59%|39|2023-05-02|15/03/2023||1.04||1130000000|2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000
2023-02-19 19:08:11|01212|16638|NASDAQ MMSI|3.98B|3980000000|69.97|249,346|23.21%|39|2023-04-26|15/03/2023||0.582||283940000|2023-02-22|15/12/2022||0.6714||290150000
2023-02-19 19:08:15|01213|942484|BOOT|2.43B|2430000000|81.31|702868|1.49|34|2023-05-17|15/03/2023||1.45||442170000|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000
2023-02-19 19:08:18|01214|21228|NYSE FN|4.51B|4510000000|123.27|185,759|21.1%|39|2023-05-08|15/03/2023||1.84||657590000|2023-02-06|15/12/2022|1.9|1.87|668700000|652480000
2023-02-19 19:08:22|01215|100223|NASDAQ ITCI|4.74B|4740000000|50.01|556,777|-11.69%|35|2023-05-10|15/03/2023||-0.5812||91670000|2023-03-01|15/12/2022||-0.5924||87010000
2023-02-19 19:08:27|01216|101868|NYSE IBP|3.1B|3100000000|109.76|195,256|2.98%|35|2023-05-04|15/03/2023||1.86||665760000|2023-02-22|15/12/2022||2.17||677940000
2023-02-19 19:08:31|01217|20656|PSB|6.55B|6550000000||481267|18.14|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2023-02-19 19:08:35|01218|21153|NYSE CBT|4.5B|4500000000|79.93|311,893|7.87%|39|2023-05-01|15/03/2023||1.7||1140000000|2023-02-09|15/12/2022|0.98|1.01|965000000|978720000
2023-02-19 19:08:39|01219|15302|NASDAQ AAON|4.26B|4260000000|80.00|178,067|37.41%|38|2023-05-04|15/03/2023||0.48||225990000|2023-03-02|15/12/2022||0.5575||240280000
2023-02-19 19:08:43|01220|20913|BMI|3.52B|3520000000|120.29|130379|18.59|39|2023-04-18|15/03/2023||0.572||140640000|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000
2023-02-19 19:08:48|01221|1096076|MNTV|1.08B|1080000000|0|1186649|-54.54|24|2023-05-11|15/03/2023||-0.0955||124260000|2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000
2023-02-19 19:08:51|01222|8243|NYSE IGT|5.3B|5300000000|26.60|937,702|-9.22%|40|2023-05-22|15/03/2023||0.4392||1020000000|2023-02-28|15/12/2022||0.3437||1030000000
2023-02-19 19:08:56|01223|17209|HLIO|2.24B|2240000000|68.6|129181|-9.05|37|2023-05-08|15/03/2023||0.85||204200000|2023-02-27|15/12/2022||0.74||207560000
2023-02-19 19:08:59|01224|41193|NYSE APAM|2.82B|2820000000|35.47|460,843|-8.84%|39|2023-05-02|15/03/2023||0.6125||226870000|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000
2023-02-19 19:09:04|01225|24288|WTS|5.98B|5980000000|179.36|123086|22.38|39|2023-05-04|15/03/2023||1.63||473790000|2023-02-08|15/12/2022|1.6|1.52|501900000|485830000
2023-02-19 19:09:07|01226|1025072|NYSE MGY|4.61B|4610000000|21.23|1,556,615|3.46%|24|2023-05-08|15/03/2023||0.6979||358530000|2023-02-14|15/12/2022|1.2|0.77|349000000|365740000
2023-02-19 19:09:11|01227|13983|NASDAQ ITRI|2.59B|2590000000|57.24|231,054|4.89%|39|2023-05-08|15/03/2023||0.2023||450960000|2023-02-27|15/12/2022||0.0827||433640000
2023-02-19 19:09:16|01228|945652|DOOR|1.91B|1910000000|86.36|136178|-11.93|34|2023-05-03|15/03/2023||2.42||725820000|2023-02-22|15/12/2022||1.83||641010000
2023-02-19 19:09:20|01229|1159380|ZNTL|1.13B|1130000000|19.77|506442|-58.52|14|2023-05-04|15/03/2023||-1.04||0.00|2023-02-23|15/12/2022||-1.06||0.00
2023-02-19 19:09:24|01230|21194|CALX|3.42B|3420000000|52.39|725300|-2.15|39|2023-05-03|15/03/2023||0.2744||245620000|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000
2023-02-19 19:09:28|01231|16483|LANC|5.41B|5410000000|196.4|164253|21.44|39|2023-05-04|15/03/2023||1.06||442000000|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000
2023-02-19 19:09:32|01232|41272|NYSE SSTK|2.73B|2730000000|76.08|337,353|-16.61%|35|2023-04-25|15/03/2023||1.01||208770000|2023-02-09|15/12/2022|1.05|0.91|217700000|205020000
2023-02-19 19:09:35|01233|39328|CVLT|2.78B|2780000000|62.33|295437|-0.87|39|2023-05-02|15/03/2023||0.635||199880000|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000
2023-02-19 19:09:39|01234|958234|NASDAQ LOB|1.55B|1550000000|35.11|220,587|-44.85%|31|2023-04-26|15/03/2023||0.4475||110780000|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000
2023-02-19 19:09:43|01235|15927|DORM|3.04B|3040000000|96.87|97047|3.77|39|2023-04-24|15/03/2023||1.16||480380000|2023-02-28|15/12/2022||1.05||445720000
2023-02-19 19:09:47|01236|16769|NASDAQ NUVA|2.32B|2320000000|44.40|1,122,206|-12.58%|39|2023-05-03|15/03/2023||0.47||302780000|2023-02-22|15/12/2022||0.5089||310970000
2023-02-19 19:09:51|01237|16116|NASDAQ FOLD|3.74B|3740000000|13.310|2,022,427|50.57%|39|2023-05-08|15/03/2023||-0.1167||86610000|2023-02-23|15/12/2022||-0.1097||86440000
2023-02-19 19:09:55|01238|1131264|NYSE KTB|2.53B|2530000000|45.62|399,910|-2.89%|21|2023-05-04|15/03/2023||1.28||664550000|2023-02-28|15/12/2022||0.6516||665490000
2023-02-19 19:09:59|01239|41209|EVTC|2.32B|2320000000|35.48|328347|-16.99|39|2023-05-03|15/03/2023||0.598||150650000|2023-02-22|15/12/2022||0.6479||155050000
2023-02-19 19:10:03|01240|16148|NASDAQ FWRD|2.86B|2860000000|107.39|185,198|7.64%|39|2023-04-26|15/03/2023||1.36||460480000|2023-02-08|15/12/2022|1.65|1.96|481200000|509240000
2023-02-19 19:10:07|01241|24305|WWW|1.24B|1240000000|15.8|1554263|-38.83|39|2023-05-10|15/03/2023||0.201||604460000|2023-02-22|15/12/2022||-0.1453||663610000
2023-02-19 19:10:11|01242|16119|FORM|2.43B|2430000000|31.57|514946|-24.87|39|2023-04-26|15/03/2023||0.0748||152300000|2023-02-08|15/12/2022|0.05|0.03|166000000|158680000
2023-02-19 19:10:15|01243|15369|NASDAQ ALGT|1.83B|1830000000|100.40|222,549|-41.54%|39|2023-04-26|15/03/2023||1.81||624400000|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000
2023-02-19 19:10:18|01244|1162166|NASDAQ NKLA|1.29B|1290000000|2.51|11,809,985|-68.31%|17|2023-05-04|15/03/2023||-0.3498||43630000|2023-02-23|15/12/2022||-0.4251||30660000
2023-02-19 19:10:21|01245|1142294|HCAT|740.23M|740230000|13.52|569454|-50.22|20|2023-05-04|15/03/2023||-0.0329||71380000|2023-03-01|15/12/2022||-0.11||68260000
2023-02-19 19:10:25|01246|41321|PTCT|3.41B|3410000000|46.68|618982|19.51|39|2023-05-02|15/03/2023||-1.3||213990000|2023-02-21|15/12/2022||-1.57||190380000
2023-02-19 19:10:29|01247|21116|NYSE AJRD|4.51B|4510000000|55.98|1,266,563|52.24%|37|2023-05-02|15/03/2023||0.435||540350000|2023-02-15|15/12/2022|0.31|0.59|648200000|615730000
2023-02-19 19:10:33|01248|998046|RCM|5.87B|5870000000|14.09|4177054|-46.59|27|2023-05-08|15/03/2023||0.0213||541350000|2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000
2023-02-19 19:10:37|01249|943153|NASDAQ TFIN|1.44B|1440000000|63.11|194,291|-33.53%|34|2023-04-19|15/03/2023||0.57||108710000|2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000
2023-02-19 19:10:41|01250|1056241|NASDAQ AMEH|1.57B|1570000000|34.46|219,081|-36.62%|25|2023-05-04|15/03/2023||0.225||304800000|2023-02-24|15/12/2022||-0.07||247350000
2023-02-19 19:10:44|01251|940825|CDNA|835.18M|835180000|15.6|918730|-59.09|36|2023-05-04|15/03/2023||-0.308||81800000|2023-02-23|15/12/2022||-0.3318||81670000
2023-02-19 19:10:48|01252|32534|NYSE YELP|2.14B|2140000000|30.79|666,109|-12.55%|39|2023-05-04|15/03/2023||0.2163||304750000|2023-02-09|15/12/2022|0.28|0.3|309100000|306810000
2023-02-19 19:10:52|01253|945066|SHAK|2.32B|2320000000|55|801822|-23.69|33|2023-05-04|15/03/2023||-0.0942||243380000|2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000
2023-02-19 19:10:55|01254|20752|FSS|3.24B|3240000000|53.41|302373|42.77|39|2023-05-01|15/03/2023||0.485||364470000|2023-02-28|15/12/2022||0.5643||379690000
2023-02-19 19:10:58|01255|15881|NASDAQ CYTK|4.33B|4330000000|45.71|1,037,937|30.97%|39|2023-04-27|15/03/2023||-1.17||2020000|2023-02-23|15/12/2022||-1.21||7450000
2023-02-19 19:11:02|01256|1089332|NYSE CWK|3.15B|3150000000|14.00|2,689,908|-38.11%|22|2023-05-10|15/03/2023||0.2973||1550000000|2023-02-23|15/12/2022||0.4522||1850000000
2023-02-19 19:11:07|01257|21166|NYSE KAI|2.55B|2550000000|218.55|59,689|9.63%|39|2023-05-01|15/03/2023||2.28||230540000|2023-02-15|15/12/2022|2.33|2.02|232100000|219090000
2023-02-19 19:11:12|01258|21050|NYSE AMRC|2.87B|2870000000|55.20|245,421|3%|39|2023-05-02|15/03/2023||0.355||364800000|2023-02-27|15/12/2022||0.3836||367200000
2023-02-19 19:11:16|01259|15986|NASDAQ EGHT|683.94M|683940000|6.05|1,893,917|-53.85%|39|2023-05-25|15/03/2023||0.0885||185710000|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000
2023-02-19 19:11:19|01260|1156572|ONEM|3.27B|3270000000|16.01|2527537|66.94|19|2023-05-03|15/03/2023||-0.4368||316550000|2023-02-22|15/12/2022||-0.5369||275090000
2023-02-19 19:11:25|01261|39267|ENR|2.59B|2590000000|36.29|500184|5.4|39|2023-05-08|15/03/2023||0.5276||685370000|2023-02-06|15/12/2022|0.72|0.77|765100000|789380000
2023-02-19 19:11:28|01262|1061933|CDLX|217.90M|217900000|6.57|681926|-88.74|25|2023-05-11|15/03/2023||-0.825||67320000|2023-03-07|15/12/2022||-0.79||84050000
2023-02-19 19:11:32|01263|968968|EDIT|682.68M|682680000|10.15|1914550|-33.22|29|2023-05-03|15/03/2023||-0.7793||2830000|2023-02-22|15/12/2022||-0.7886||3660000
2023-02-19 19:11:35|01264|1156642|SDGR|1.70B|1700000000|23.8|650279|-7.54|19|2023-05-17|15/03/2023||-0.5275||51890000|2023-02-28|15/12/2022||-0.4876||47430000
2023-02-19 19:11:38|01265|955558|APPF|4.66B|4660000000|131.52|96580|16.01|32|2023-05-08|15/03/2023||-0.3225||127800000|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000
2023-02-19 19:11:41|01266|1164702|MP|5.81B|5810000000|32.69|1893799|-20.87|13|2023-05-04|15/03/2023||0.2028||107010000|2023-02-23|15/12/2022||0.1605||77320000
2023-02-19 19:11:44|01267|15446|THRM|2.43B|2430000000|73.19|122652|-18.66|39|2023-04-27|15/03/2023||0.652||337670000|2023-02-22|15/12/2022||0.635||342460000
2023-02-19 19:11:48|01268|101876|MC|3.17B|3170000000|45.39|538526|-7.03|35|2023-04-26|15/03/2023||0.2298||191900000|2023-02-08|15/12/2022|0.33|0.36|207180000|213290000
2023-02-19 19:11:52|01269|1082075|DOMO|524.05M|524050000|15.17|649653|-64.05|25|2023-05-26|15/04/2023||-0.19||83930000|2023-03-01|15/01/2023||-0.1975||80350000
2023-02-19 19:11:58|01270|1166011|OM|1.24B|1240000000|25.57|493006|-37.95|16|2023-05-03|15/03/2023||-0.686||32180000|2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000
2023-02-19 19:12:01|01271|1073204|ZUO|1.19B|1190000000|8.9|1154938|-39.12|27|2023-05-25|15/04/2023||-0.0018||102750000|2023-03-02|15/01/2023||-0.0622||100230000
2023-02-19 19:12:05|01272|39273|CVA|2.69B|2690000000||1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2023-02-19 19:12:09|01273|17405|TTGT|1.15B|1150000000|39.77|310961|-46.77|39|2023-05-09|15/03/2023||0.3813||56930000|2023-02-09|15/12/2022|0.68|0.51|73000000|71020000
2023-02-19 19:12:12|01274|48679|NYSE FSR|2.18B|2180000000|6.98|5,575,531|-40.14%|29|2023-05-15|15/03/2023||-0.3875||14920000|2023-02-27|15/12/2022||-0.4095||1090000
2023-02-19 19:12:16|01275|1061934|NYSE WHD|3.96B|3960000000|50.11|445,934|4.88%|25|2023-05-03|15/03/2023||0.5432||198970000|2023-02-22|15/12/2022||0.5136||190190000
2023-02-19 19:12:20|01276|17514|NASDAQ VRTS|1.57B|1570000000|216.63|76,692|-14.18%|39|2023-04-28|15/03/2023||4.04||182780000|2023-02-03|15/12/2022|5.17|4.81|198400|174120000
2023-02-19 19:12:24|01277|20930|HAE|4.10B|4100000000|81.28|422363|46.4|39|2023-05-09|15/03/2023||0.7046||284410000|2023-02-07|15/12/2022|0.85|0.82|305300000|299080000
2023-02-19 19:12:28|01278|13935|CNS|3.61B|3610000000|74.2|115767|-7.04|39|2023-04-19|15/03/2023||0.77|||2023-01-25|15/12/2022|0.79|0.77|125300000|145300000
2023-02-19 19:12:31|01279|16856|PACB|2.73B|2730000000|10.45|4055374|-8.89|38|2023-05-03|15/03/2023||-0.3415||33200000|2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000
2023-02-19 19:12:35|01280|29671|ZWS|4.11B|4110000000|23.36|1358567|-30|39|2023-04-25|15/03/2023||0.195||357060000|2023-02-07|15/12/2022|0.16|0.17|340000000|345120000
2023-02-19 19:12:38|01281|15434|RIOT|1.10B|1100000000|6.59|13554954|-61.17|27|2023-05-09|15/03/2023||-0.0645||70550000|2023-03-15|15/12/2022||-0.1238||55500000
2023-02-19 19:12:42|01282|977732|NASDAQ RETA|1.79B|1790000000|48.83|596,714|89.41%|27|2023-05-11|15/03/2023||-2.27||108000|2023-03-03|15/12/2022||-2.19||491430
2023-02-19 19:12:47|01283|21079|NYSE MED|1.25B|1250000000|115.31|143,156|-34.88%|39|2023-05-03|15/03/2023||3.26||374300000|2023-02-21|15/12/2022||2.22||330100000
2023-02-19 19:12:51|01284|16879|NASDAQ PCRX|1.92B|1920000000|41.90|516,715|-34.47%|39|2023-05-04|15/03/2023||0.7414||174500000|2023-03-01|15/12/2022||0.8517||178590000
2023-02-19 19:12:54|01285|16956|NASDAQ PRGS|2.51B|2510000000|57.81|259,723|31.45%|38|2023-03-28|15/02/2023||1.05||151730000|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000
2023-02-19 19:12:57|01286|1153039|VIR|3.43B|3430000000|25.74|781984|-14.57|19|2023-05-04|15/03/2023||-0.38||115980000|2023-02-23|15/12/2022||-0.3475||149600000
2023-02-19 19:13:01|01287|48422|NASDAQ XNCR|2.12B|2120000000|35.41|356,482|10.66%|37|2023-05-11|15/03/2023||-0.6822||27850000|2023-02-23|15/12/2022||-0.7863||20920000
2023-02-19 19:13:05|01288|1127922|PLMR|1.46B|1460000000|58.4|192485|5.74|21|2023-05-03|15/03/2023||0.8262||223500000|2023-02-15|15/12/2022|0.82|0.75|239120000|221620000
2023-02-19 19:13:09|01289|20437|NYSE CMP|1.68B|1680000000|40.78|378,349|-25.72%|38|2023-05-05|15/03/2023||0.6362||435920000|2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000
2023-02-19 19:13:13|01290|1164094|NASDAQ BIGC|818.85M|818850000|11.11|1,251,158|-56.12%|15|2023-05-09|15/03/2023||-0.1048||73960000|2023-02-23|15/12/2022||-0.1886||73260000
2023-02-19 19:13:16|01291|15545|NASDAQ BECN|3.99B|3990000000|61.38|412,046|8.73%|39|2023-05-04|15/03/2023||0.7691||1750000000|2023-02-23|15/12/2022||1.21||2000000000
2023-02-19 19:13:20|01292|1056451|NMRK|1.69B|1690000000|8.46|914283|-51.77|25|2023-05-04|15/03/2023||0.2167||563390000|2023-02-16|15/12/2022|0.32|0.31|607300000|659590000
2023-02-19 19:13:24|01293|17432|UCTT|1.63B|1630000000|35.77|279736|-26.25|39|2023-04-26|15/03/2023||0.5436||494750000|2023-02-22|15/12/2022||0.778||564750000
2023-02-19 19:13:27|01294|958250|NASDAQ GBT|4.62B|4620000000|68.49|3,824,945|110.61%|27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2023-02-19 19:13:31|01295|16296|HSKA|877.20M|877200000|81.03|112510|-35.93|38|2023-05-10|15/03/2023||0.055||65170000|2023-02-28|15/12/2022||0.2033||64620000
2023-02-19 19:13:34|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|3.22%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2023-02-19 19:13:38|01297|24304|WGO|1.99B|1990000000|65.31|470456|3.08|39|2023-03-22|15/02/2023||1.58||844490000|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000
2023-02-19 19:13:42|01298|103921|NYSE TSE|921.91M|921910000|26.35|354,411|-52.85%|35|2023-05-03|15/03/2023||-0.6051||1080000000|2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000
2023-02-19 19:13:44|01299|1167600|NASDAQ SKIN|1.5B|1500000000|11.34|1,832,267|-15.37%|12|2023-05-10|15/03/2023||0.0004||95750000|2023-02-21|15/12/2022||0.0393||94730000
2023-02-19 19:13:49|01300|16926|PLXS|2.78B|2780000000|100.18|171898|22.42|39|2023-04-19|15/03/2023||1.47||1120000000|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000
2023-02-19 19:13:53|01301|942665|OCGN|236.40M|236400000|1.08|4997054|-68.79|33|2023-05-05|15/03/2023||-0.11||1000000|2023-03-31|15/12/2022||-0.1||2170000
2023-02-19 19:13:58|01302|16427|NASDAQ JJSF|2.74B|2740000000|142.52|88,491|-9.99%|39|2023-05-01|15/03/2023||0.4864||329460000|2023-01-30|15/12/2022|0.42|0.466|351340000|360700000
2023-02-19 19:14:02|01303|15314|NASDAQ ACAD|3.14B|3140000000|19.37|1,088,746|-25.1%|39|2023-05-03|15/03/2023||-0.2987||121520000|2023-02-27|15/12/2022||-0.2469||134230000
2023-02-19 19:14:05|01304|15947|DVAX|1.42B|1420000000|11.1|1502690|-10.05|37|2023-05-10|15/03/2023||-0.1448||69860000|2023-02-23|15/12/2022||0.4117||179600000
2023-02-19 19:14:09|01305|20891|NYSE OMI|1.56B|1560000000|20.48|689,172|-45.33%|39|2023-05-02|15/03/2023||0.438||2460000000|2023-02-22|15/12/2022||0.3896||2460000000
2023-02-19 19:14:13|01306|8939|NASDAQ SPWR|2.84B|2840000000|16.29|3,650,728|3.82%|39|2023-05-09|15/03/2023||0.0812||430520000|2023-02-15|15/12/2022|0.15|0.15|497310000|487490000
2023-02-19 19:14:17|01307|15477|NASDAQ VCEL|1.41B|1410000000|29.82|401,479|-14.56%|38|2023-05-09|15/03/2023||-0.1297||41020000|2023-02-23|15/12/2022||0.0355||52770000
2023-02-19 19:14:21|01308|16390|IRBT|1.13B|1130000000|41.19|397598|-30.3|39|2023-04-25|15/03/2023||-1.32||242170000|2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000
2023-02-19 19:14:26|01309|21237|SPXC|3.31B|3310000000|0|161107|41.43|39|2023-05-04|15/03/2023||0.6229||332210000|2023-02-23|15/12/2022||1.01||417390000
2023-02-19 19:14:29|01310|15680|NASDAQ CDXS|376.39M|376390000|5.73|736,094|-68.86%|39|2023-05-11|15/03/2023||-0.3033||18840000|2023-02-23|15/12/2022||-0.2263||28930000
2023-02-19 19:14:33|01311|20423|NYSE SXT|3.25B|3250000000|77.49|153,823|-4.36%|39|2023-04-28|15/03/2023||0.87||373440000|2023-02-10|15/12/2022|0.64|0.7|348700000|352420000
2023-02-19 19:14:37|01312|992765|NASDAQ IRTC|3.39B|3390000000|112.73|291,248|-0.17%|27|2023-05-04|15/03/2023||-0.7833||110140000|2023-02-23|15/12/2022||-0.6256||110260000
2023-02-19 19:14:42|01313|39279|CHRD|5.54B|5540000000|0|365243|20.59|39|2023-05-03|15/03/2023||5.52||792010000|2023-02-22|15/12/2022||6.04||804750000
2023-02-19 19:14:46|01314|13859|OI|3.40B|3400000000|0|1253316|64.87|40|2023-04-24|15/03/2023||0.7946||1740000000|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000
2023-02-19 19:14:50|01315|17021|RAVN|2.09B|2090000000||1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2023-02-19 19:14:54|01316|958821|CSWI|2.18B|2180000000|141.12|71126|23.24|31|2023-05-24|15/03/2023||1.43||192400000|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000
2023-02-19 19:14:57|01317|20231|EVRI|1.71B|1710000000|19.16|663621|-15.15|38|2023-05-09|15/03/2023||0.2564||191610000|2023-03-01|15/12/2022||0.2371||197550000
2023-02-19 19:15:01|01318|955547|GKOS|2.45B|2450000000|51.6|362092|3.16|32|2023-05-03|15/03/2023||-0.4799||71290000|2023-02-22|15/12/2022||-0.5455||68080000
2023-02-19 19:15:06|01319|1054959|NASDAQ SFIX|555.15M|555150000|5.01|3,002,942|-60.83%|25|2023-06-08|15/04/2023||-0.3211||393360000|2023-03-13|15/01/2023||-0.3382||413240000
2023-02-19 19:15:09|01320|1165399|NASDAQ KYMR|1.84B|1840000000|33.67|733,549|-13.22%|14|2023-05-03|15/03/2023||-0.7456||14840000|2023-02-23|15/12/2022||-0.631||22090000
2023-02-19 19:15:13|01321|41317|NSTG|505.65M|505650000|10.84|642896|-65.83|36|2023-05-09|15/03/2023||-0.5025||37660000|2023-03-01|15/12/2022||-0.616||33580000
2023-02-19 19:15:16|01322|1163040|NASDAQ ACCD|860.34M|860340000|11.82|708,193|-34.26%|18|2023-04-28|15/02/2023||-0.4199||99560000|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000
2023-02-19 19:15:20|01323|16066|FCEL|1.45B|1450000000|3.57|10773295|-28.74|40|2023-06-08|15/04/2023||-0.071||29690000|2023-03-09|15/01/2023||-0.0691||26900000
2023-02-19 19:15:26|01324|15502|NASDAQ AVAV|2.19B|2190000000|87.73|174,486|47.54%|38|2023-03-07|15/01/2023||0.41||125520000|2022-12-06|15/10/2022|0.00|0.2|111580000|113860000
2023-02-19 19:15:30|01325|1123967|NASDAQ SILK|2.05B|2050000000|53.90|364,177|76.61%|21|2023-05-03|15/03/2023||-0.4137||36260000|2023-02-28|15/12/2022||-0.377||37350000
2023-02-19 19:15:33|01326|1054802|APLS|6.13B|6130000000|55.49|1155344|29.86|25|2023-05-03|15/03/2023||-1.48||28190000|2023-02-27|15/12/2022||-1.51||24260000
2023-02-19 19:15:36|01327|999054|NASDAQ VRRM|2.38B|2380000000|15.89|1,094,373|-6.14%|24|2023-05-08|15/03/2023||0.2138||180260000|2023-03-01|15/12/2022||0.2224||184120000
2023-02-19 19:15:39|01328|1054803|BAND|658.18M|658180000|25.99|547511|-49.36|25|2023-05-03|15/03/2023||0.0686||143940000|2023-02-23|15/12/2022||0.0413||146960000
2023-02-19 19:15:43|01329|1152337|SWTX|1.88B|1880000000|30.26|689081|-45.58|20|2023-05-04|15/03/2023||-1.09||0.00|2023-02-23|15/12/2022||-1.16||0.00
2023-02-19 19:15:46|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|-0.05%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2023-02-19 19:15:50|01331|20687|NYSE DY|2.45B|2450000000|82.94|463,490|-9.69%|39|2023-05-23|15/04/2023||0.7389||937250000|2023-03-01|15/01/2023||0.1571||824960000
2023-02-19 19:15:53|01332|1073228|EAF|1.45B|1450000000|5.7|1741536|-40.06|25|2023-05-03|15/03/2023||0.1253||217000000|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000
2023-02-19 19:15:58|01333|31171|NASDAQ BLMN|2.42B|2420000000|27.51|1,522,862|13.72%|39|2023-04-27|15/03/2023||0.8771||1210000000|2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000
2023-02-19 19:16:02|01334|20442|NYSE EAT|1.73B|1730000000|39.40|1,001,191|-8.05%|35|2023-05-03|15/03/2023||1.17||1070000000|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000
2023-02-19 19:16:06|01335|1166013|STEP|3.27B|3270000000|29.13|255209|-15.74|16|2023-05-25|15/03/2023||0.2869||146660000|2023-02-09|15/12/2022|0.27|0.28|148100000|143200000
2023-02-19 19:16:09|01336|15775|COKE|4.97B|4970000000||39447|-7.78|39|2023-05-09|15/03/2023|||||2023-02-22|15/12/2022||7.22||
2023-02-19 19:16:13|01337|1163891|BFLY|487.38M|487380000|2.43|2008137|-53.54|13|2023-05-11|15/03/2023||-0.2||19290000|2023-03-27|15/12/2022||-0.2167||19930000
2023-02-19 19:16:17|01338|17377|NASDAQ TREE|527.66M|527660000|41.27|281,560|-62.56%|39|2023-04-27|15/03/2023||-0.845||231550000|2023-02-27|15/12/2022||-1.27||208160000
2023-02-19 19:16:20|01339|15634|CAKE|2.06B|2060000000|40.1|1015288|-6.64|39|2023-04-26|15/03/2023||0.6847||862730000|2023-02-22|15/12/2022||0.5722||901380000
2023-02-19 19:16:24|01340|16396|NASDAQ IRWD|1.82B|1820000000|11.85|1,757,433|10.54%|39|2023-05-04|15/03/2023||0.255||98490000|2023-02-16|15/12/2022|0.27|0.29|107200000|114930000
2023-02-19 19:16:28|01341|15324|NASDAQ ACLS|4.01B|4010000000|121.93|483,887|80.5%|39|2023-05-03|15/03/2023||1.26||235120000|2023-02-08|15/12/2022|1.71|1.42|266050000|248640000
2023-02-19 19:16:33|01342|20968|HI|3.29B|3290000000|47.6|371234|-0.69|39|2023-05-03|15/03/2023||0.9733||674090000|2023-02-08|15/12/2022|0.7|0.82|656000000|726370000
2023-02-19 19:16:37|01343|41238|SEAS|4.20B|4200000000|65.65|672521|-4.09|39|2023-05-09|15/03/2023||-0.1378||278400000|2023-02-28|15/12/2022||0.7132||388080000
2023-02-19 19:16:41|01344|100211|NASDAQ TWOU|744.24M|744240000|9.41|913,610|-2.39%|36|2023-05-04|15/03/2023||-0.0615||238880000|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000
2023-02-19 19:16:44|01345|20625|NYSE CPE|2.23B|2230000000|36.11|1,146,614|-30.48%|39|2023-05-03|15/03/2023||2.89||594130000|2023-02-22|15/12/2022||3.44||623020000
2023-02-19 19:16:47|01346|1161147|SLQT|339.68M|339680000|2.06|2405961|-31.79|15|2023-05-09|15/03/2023||-0.1221||259010000|2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000
2023-02-19 19:16:51|01347|1163278|RLAY|2.23B|2230000000|18.45|1353447|-12.48|15|2023-05-04|15/03/2023||-0.7429||80000|2023-02-23|15/12/2022||-0.7||233330
2023-02-19 19:16:54|01348|16864|PATK|1.68B|1680000000|74.07|195202|7.05|39|2023-04-27|15/03/2023||1.33||913920000|2023-02-09|15/12/2022|1.68|1.59|952000000|935390000
2023-02-19 19:16:59|01349|17403|NASDAQ TTEC|2.35B|2350000000|49.70|126,349|-35.55%|39|2023-05-03|15/03/2023||0.8534||608390000|2023-02-27|15/12/2022||0.7414||629310000
2023-02-19 19:17:03|01350|16950|CDMO|1.03B|1030000000|16.55|550439|-14.51|40|2023-03-13|15/01/2023||0.0033||36320000|2022-12-06|15/10/2022|-0.0057|0.0075|34760000|32050000
2023-02-19 19:17:07|01351|942357|NYSE BSIG|1.07B|1070000000|25.90|179,280|6.5%|34|2023-05-11|15/03/2023||0.275||81900000|2023-02-02|15/12/2022|0.67|0.32|122700000|88200000
2023-02-19 19:17:11|01352|15782|NASDAQ CORT|2.43B|2430000000|22.53|704,472|-0.04%|39|2023-05-04|15/03/2023||0.2525||106930000|2023-02-28|15/12/2022||0.24||105080000
2023-02-19 19:17:15|01353|39287|NYSE DAN|2.69B|2690000000|18.85|847,771|-14.74%|39|2023-05-04|15/03/2023||0.4103||2460000000|2023-02-21|15/12/2022||0.2416||2510000000
2023-02-19 19:17:19|01354|20391|AWR|3.49B|3490000000|94.27|166956|9.58|39|2023-05-01|15/03/2023||0.54||113000000|2023-02-21|15/12/2022||0.8529||138000000
2023-02-19 19:17:22|01355|1165970|NASDAQ FROG|2.33B|2330000000|23.05|686,142|-2.21%|16|2023-05-04|15/03/2023||0.0119||81000000|2023-02-08|15/12/2022|0.04|0.02|76500000|76990000
2023-02-19 19:17:26|01356|48425|SRNE|143.94M|143940000|0.306|28424203|-89.26|34|2023-05-15|15/03/2023||-0.16||20000000|2023-03-09|15/12/2022||-0.2033||17280000
2023-02-19 19:17:30|01357|20464|SBH|1.83B|1830000000|17.12|1506851|-5.78|39|2023-05-04|15/03/2023||0.3483||889100000|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000
2023-02-19 19:17:34|01358|34151|NYSE NG|1.95B|1950000000|5.830|1,153,164|-17.3%|35|2023-04-05|15/02/2023||-0.0267|||2023-01-25|15/11/2022|-0.16|-0.03||
2023-02-19 19:17:37|01359|1166558|CCCC|297.17M|297170000|6.07|505526|-71.03|13|2023-05-11|15/03/2023||-0.86||7000000|2023-02-23|15/12/2022||-0.7438||9870000
2023-02-19 19:17:40|01360|1153166|NASDAQ BRP|3.37B|3370000000|29.07|328,999|10.87%|18|2023-05-09|15/03/2023||0.5757||312280000|2023-02-28|15/12/2022||0.1028||233080000
2023-02-19 19:17:43|01361|48419|||||||35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2023-02-19 19:17:46|01362|1096139|NYSE RVLV|1.94B|1940000000|26.54|1,096,092|-51.64%|21|2023-05-02|15/03/2023||0.1724||276040000|2023-02-23|15/12/2022||0.1005||240170000
2023-02-19 19:17:49|01363|1169350|SANA|831.85M|831850000|4.38|930196|-28.66|12|2023-05-03|15/03/2023||-0.59||0.00|2023-03-22|15/12/2022||-0.48||0.00
2023-02-19 19:17:53|01364|39268|CNK|1.39B|1390000000|11.68|3318566|-33.3|39|2023-05-10|15/03/2023||-0.3058||549920000|2023-02-24|15/12/2022||-0.2485||602300000
2023-02-19 19:17:57|01365|52660|OPRX|311.84M|311840000|18.18|147020|-58.64|35|2023-05-03|15/03/2023||0.0067||15950000|2023-02-28|15/12/2022||0.2417||21770000
2023-02-19 19:18:01|01366|16382|NASDAQ IPAR|3.77B|3770000000|118.16|102,297|24.22%|39|2023-05-09|15/03/2023||1.17||261710000|2023-02-28|15/12/2022|0.34|0.2888|311000000|290680000
2023-02-19 19:18:05|01367|958819|PJT|3.26B|3260000000|81.54|152114|27.97|31|2023-05-03|15/03/2023||0.8011||231310000|2023-02-07|15/12/2022|1.08|1.21|279950000|294290000
2023-02-19 19:18:09|01368|16984|SAVA|1.13B|1130000000|27|1488098|-40.38|39|2023-05-10|15/03/2023||-0.535||0.00|2023-03-29|15/12/2022||-0.56||0.00
2023-02-19 19:18:13|01369|985947|KDMN|1.70B|1700000000||10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2023-02-19 19:18:16|01370|1165415|NASDAQ CERE|5.25B|5250000000|33.59|508,053|39.96%|13|2023-05-15|15/03/2023||-0.658||0.00|2023-02-22|15/12/2022||-0.6412||0.00
2023-02-19 19:18:18|01371|1163684|PRCH|338.87M|338870000|3.37|1877877|-58.65|15|2023-05-15|15/03/2023||-0.2578||70220000|2023-03-28|15/12/2022||-0.293||66280000
2023-02-19 19:18:22|01372|15819|CRVL|3.16B|3160000000||73780|13.39|38|2023-01-31|15/12/2022|0.96||179400000||2022-11-01|15/09/2022|0.83||177000000|
2023-02-19 19:18:26|01373|991166|NYSE CWH|2.19B|2190000000|26.01|1,007,455|-18.95%|27|2023-05-02|15/03/2023||0.4931||1530000000|2023-02-21|15/12/2022||0.0112||1250000000
2023-02-19 19:18:32|01374|21074|JOE|2.67B|2670000000||187481|-1|39|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 19:18:34|01375|1163356|NYSE MEG|1.6B|1600000000|53.68|127,921|22.73%|15|2023-05-09|15/03/2023||-0.3267||140140000|2023-03-22|15/12/2022||-0.2367||139800000
2023-02-19 19:18:38|01376|15855|NASDAQ CVCO|2.48B|2480000000|284.83|81,548|-1.86%|36|2023-05-25|15/03/2023||5.61||493050000|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000
2023-02-19 19:18:42|01377|989523|ELF|3.93B|3930000000|73.65|785344|176.46|27|2023-05-25|15/03/2023||0.1811||153230000|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000
2023-02-19 19:18:45|01378|1055909|NASDAQ QTRX|490.23M|490230000|13.23|289,029|-54.61%|25|2023-05-09|15/03/2023||-0.437||25090000|2023-03-14|15/12/2022||-0.4675||25780000
2023-02-19 19:18:49|01379|13087|NASDAQ URBN|2.62B|2620000000|28.43|1,743,973|6.8%|40|2023-05-23|15/04/2023||0.3424||1060000000|2023-03-07|15/01/2023||0.3772||1370000000
2023-02-19 19:18:53|01380|1057240|AVYA|23.91M|23910000|0.28|15413030|-98.02|25|2023-05-11|15/03/2023||-0.33||644400000|2023-02-20|15/12/2022||-0.34||654300000
2023-02-19 19:18:56|01381|15736|CLDX|2.03B|2030000000|43.02|455892|44.7|39|2023-05-09|15/03/2023||-0.615||1300000|2023-03-09|15/12/2022||-0.59||264000
2023-02-19 19:19:00|01382|20773|PAR|1.00B|1000000000|36.71|287609|-11.44|39|2023-05-08|15/03/2023||-0.2925||91310000|2023-03-16|15/12/2022||-0.445||90940000
2023-02-19 19:19:04|01383|1096055|NYSE EB|817.15M|817150000|8.27|913,623|-43.89%|24|2023-05-04|15/03/2023||-0.12||72520000|2023-02-28|15/12/2022||-0.15||70870000
2023-02-19 19:19:08|01384|17506|CMPR|993.27M|993270000|37.85|118557|-42.4|39|2023-04-26|15/03/2023||-0.905||686400000|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000
2023-02-19 19:19:11|01385|962482|NYSE SENS|538.04M|538040000|1.130|2,468,811|-34.68%|29|2023-05-11|15/03/2023||-0.0343||5980000|2023-03-14|15/12/2022||-0.0413||5430000
2023-02-19 19:19:14|01386|1167501|BALY|988.23M|988230000|20.96|250357|-40.18|15|2023-05-17|15/03/2023||-0.3074||576570000|2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000
2023-02-19 19:19:19|01387|39343|PRTA|2.76B|2760000000|0|527882|58.66|37|2023-05-09|15/03/2023||-1.04||10130000|2023-02-23|15/12/2022||-0.4657||28050000
2023-02-19 19:19:22|01388|1165972|SUMO|1.45B|1450000000|11.87|1970290|2.42|16|2023-05-26|15/04/2023||-0.0883||79840000|2023-03-08|15/01/2023||-0.0855||77570000
2023-02-19 19:19:26|01389|24353|NYSE TNC|1.3B|1300000000|69.83|61,694|-10.57%|39|2023-04-26|15/03/2023||1.02||276250000|2023-02-23|15/12/2022||1.21||289070000
2023-02-19 19:19:30|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
2023-02-19 19:19:35|01391|20878|KOS|3.42B|3420000000|7.5|5947313|75.23|39|2023-05-08|15/03/2023||0.2167||511440000|2023-02-27|15/12/2022||0.195||507390000
2023-02-19 19:19:38|01392|100232|MBUU|1.31B|1310000000|62.26|103655|-7.97|37|2023-05-03|15/03/2023||2.35||342670000|2023-02-07|15/12/2022|1.83|1.66|338700000|313850000
2023-02-19 19:19:42|01393|16255|NASDAQ HEES|1.84B|1840000000|51.46|233,007|33.07%|39|2023-04-27|15/03/2023||0.7206||322380000|2023-02-22|15/12/2022||0.9969||339320000
2023-02-19 19:19:46|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
2023-02-19 19:19:50|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|0.78%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2023-02-19 19:19:54|01396|6404|SHYF|1.11B|1110000000|31.79|203311|-28.17|39|2023-05-04|15/03/2023||0.25||248940000|2023-02-23|15/12/2022||0.4814||312260000
2023-02-19 19:19:57|01397|39249|CYH|1.02B|1020000000|7.94|2733471|-26.21|39|2023-05-02|15/03/2023||-0.1324||3190000000|2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000
2023-02-19 19:20:01|01398|8950|LNN|1.73B|1730000000|157.31|87941|19.57|39|2023-03-30|15/02/2023||1.6||199200000|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000
2023-02-19 19:20:05|01399|1096506|BNGO|445.39M|445390000|1.5|6958982|-25.74|24|2023-05-11|15/03/2023||-0.1027||8590000|2023-03-16|15/12/2022||-0.1036||8090000
2023-02-19 19:20:09|01400|17037|NASDAQ RDNT|1.25B|1250000000|21.72|221,771|-9.58%|39|2023-05-08|15/03/2023||-0.045||355350000|2023-03-28|15/12/2022||0.1267||347950000
2023-02-19 19:20:13|01401|16661|TELL|855.32M|855320000|1.51|11484758|-37.86|28|2023-05-03|15/03/2023||-0.0328||129680000|2023-02-22|15/12/2022||-0.0046||97880000
2023-02-19 19:20:17|01402|1006460|YEXT|876.67M|876670000|7.15|964578|-3.25|26|2023-06-08|15/04/2023||0.03||101330000|2023-03-08|15/01/2023||0.025||100380000
2023-02-19 19:20:21|01403|21129|MTOR|2.59B|2590000000||1164427|47.95|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2023-02-19 19:20:25|01404|20987|DIN|1.28B|1280000000|81.46|226941|1.67|39|2023-05-03|15/03/2023||1.84||202550000|2023-03-01|15/12/2022||1.26||214400000
2023-02-19 19:20:28|01405|986249|NASDAQ PTGX|795.54M|795540000|16.17|977,957|-34.93%|27|2023-05-10|15/03/2023||-0.7216||5000000|2023-03-08|15/12/2022||-0.6419||6000000
2023-02-19 19:20:32|01406|16364|INFN|1.58B|1580000000|0|1834215|-20.55|39|2023-05-10|15/03/2023||0.0185||383670000|2023-02-23|15/12/2022||0.0851||436060000
2023-02-19 19:20:36|01407|945661|NYSE NVTA|527.08M|527080000|2.18|7,742,874|-76.66%|33|2023-05-09|15/03/2023||-0.449||122150000|2023-02-13|15/12/2022||-0.5595||120480000
2023-02-19 19:20:39|01408|17467|USPH|1.32B|1320000000|101.68|82900|3.56|39|2023-05-04|15/03/2023||0.595||139290000|2023-02-22|15/12/2022||0.57||141090000
2023-02-19 19:20:44|01409|15830|NASDAQ CSII|826.59M|826590000|19.70|581,440|4.68%|39|2023-05-03|15/03/2023||-0.138||64700000|2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000
2023-02-19 19:20:47|01410|1142327|XPEL|2.23B|2230000000|80.69|119566|22.37|21|2023-05-25|15/03/2023||0.44||87700000|2023-03-29|15/12/2022||0.4367||84150000
2023-02-19 19:20:51|01411|15774|NASDAQ COHU|1.69B|1690000000|35.37|194,226|10.84%|39|2023-05-09|15/03/2023||0.5046||178300000|2023-02-16|15/12/2022|0.7|0.6|191100000|188420000
2023-02-19 19:20:54|01412|16100|NASDAQ FIZZ|4.31B|4310000000|46.17|131,524|8.81%|32|2023-03-09|15/01/2023||0.3605||260220000|2022-12-08|15/10/2022|0.39|0.45|300000000|305090000
2023-02-19 19:20:58|01413|20952|NYSE ALG|1.95B|1950000000|163.16|50,240|19.43%|38|2023-05-03|15/03/2023||1.96||380370000|2023-03-02|15/12/2022||1.94||367630000
2023-02-19 19:21:02|01414|8307|UIS|364.70M|364700000|5.39|667039|-73.24|39|2023-05-02|15/03/2023||-0.0335||451350000|2023-02-22|15/12/2022||0.6975||533730000
2023-02-19 19:21:06|01415|958829|NASDAQ SGRY|4.23B|4230000000|35.00|866,983|-27.34%|31|2023-05-02|15/03/2023||0.037||670140000|2023-03-01|15/12/2022||0.1981||688060000
2023-02-19 19:21:10|01416|16454|KFRC|1.24B|1240000000|63|143054|-11.07|39|2023-05-01|15/03/2023||0.8075||407840000|2023-02-06|15/12/2022|0.93|0.92|419660000|418740000
2023-02-19 19:21:14|01417|985958|NASDAQ PI|3.4B|3400000000|129.98|472,874|94.2%|28|2023-05-01|15/03/2023||0.3253||77370000|2023-02-08|15/12/2022|0.41|0.39|76600000|74620000
2023-02-19 19:21:17|01418|103928|CCS|1.91B|1910000000|59.98|312357|-4.03|35|2023-05-04|15/03/2023||0.74||579070000|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000
2023-02-19 19:21:21|01419|100173|NASDAQ BLFS|1.01B|1010000000|23.63|320,136|4.84%|36|2023-05-11|15/03/2023||-0.19||43610000|2023-03-09|15/12/2022||-0.1613||43400000
2023-02-19 19:21:26|01420|16647|NASDAQ MNRO|1.71B|1710000000|54.40|276,059|13.78%|39|2023-05-18|15/03/2023||0.3225||320550000|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000
2023-02-19 19:21:29|01421|1167746|HYFM|91.24M|91240000|2.02|760132|-89.07|13|2023-05-10|15/03/2023||-0.2236||70040000|2023-03-28|15/12/2022||-0.4542||48370000
2023-02-19 19:21:33|01422|16397|ISBC|3.31B|3310000000||5482904|-17.93|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2023-02-19 19:21:36|01423|1121154|ALEC|813.78M|813780000|9.84|542778|-39.85|24|2023-05-16|15/03/2023||-0.498||24200000|2023-03-28|15/12/2022||-0.4637||30900000
2023-02-19 19:21:40|01424|8296|NYSE EPAC|1.54B|1540000000|27.02|287,134|56.09%|39|2023-03-22|15/02/2023||0.2||139000000|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000
2023-02-19 19:21:44|01425|20599|RGR|1.02B|1020000000|57.45|141976|-14.33|39|2023-05-09|15/03/2023||1.09||145470000|2023-02-22|15/12/2022||0.98||135630000
2023-02-19 19:21:47|01426|8002|NYSE ATI|5.33B|5330000000|41.24|1,359,115|72.05%|39|2023-05-03|15/03/2023||0.4914||1010000000|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000
2023-02-19 19:21:50|01427|16687|NASDAQ MVIS|466.56M|466560000|2.81|1,902,195|-19.02%|39|2023-04-27|15/03/2023||-0.1||400000|2023-03-08|15/12/2022||-0.09||500000
2023-02-19 19:21:55|01428|16691|MYRG|1.66B|1660000000|100.14|76306|4.97|39|2023-05-03|15/03/2023||1.01||682880000|2023-02-22|15/12/2022||1.05||741430000
2023-02-19 19:21:59|01429|985959|TPIC|534.04M|534040000|12.73|567667|21.35|27|2023-05-04|15/03/2023||-0.4238||396630000|2023-02-22|15/12/2022||-0.6276||443660000
2023-02-19 19:22:04|01430|16696|ONTO|3.96B|3960000000|79.98|212652|-6.76|39|2023-05-09|15/03/2023||0.8843||200000000|2023-02-09|15/12/2022|1.57|1.32|253000000|250800000
2023-02-19 19:22:08|01431|24298|NYSE USNA|1.19B|1190000000|62.28|66,658|-30.76%|39|2023-04-25|15/03/2023||0.88||245600000|2023-02-07|15/12/2022|0.66|0.35|228000000|203800000
2023-02-19 19:22:12|01432|6508|EXTR|2.49B|2490000000|19.31|1301660|62.68|39|2023-05-03|15/03/2023||0.2586||313880000|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000
2023-02-19 19:22:16|01433|942668|JYNT|231.89M|231890000|15.96|207330|-67.22|35|2023-05-11|15/03/2023||0.018||28050000|2023-03-09|15/12/2022||0.075||27310000
2023-02-19 19:22:19|01434|1141821|NASDAQ CSTL|685.14M|685140000|26.00|150,063|-34.64%|21|2023-05-08|15/03/2023||-0.8546||36950000|2023-02-28|15/12/2022||-0.8389||37120000
2023-02-19 19:22:22|01435|1096423|GDYN|922.03M|922030000|12.46|433488|-33.76|19|2023-05-04|15/03/2023||0.081||79380000|2023-02-23|15/12/2022||0.105||77650000
2023-02-19 19:22:26|01436|945651|NYSE ASPN|860.24M|860240000|12.30|1,011,079|-56.84%|33|2023-05-04|15/03/2023||-0.3083||55290000|2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000
2023-02-19 19:22:29|01437|946347|NASDAQ RCKT|1.48B|1480000000|19.49|875,206|8.34%|31|2023-05-10|15/03/2023||-0.8182||0.00|2023-03-09|15/12/2022||-0.7654||0.00
2023-02-19 19:22:33|01438|52320|NASDAQ AVXL|825.58M|825580000|10.58|2,382,661|-7.11%|31|2023-05-11|15/03/2023||-0.1933||0.00|2023-02-07|15/12/2022|-0.17|-0.19|0.00|
2023-02-19 19:22:37|01439|1137414|MORF|1.62B|1620000000|41.92|247042|4.88|21|2023-05-10|15/03/2023||-0.906||2830000|2023-03-01|15/12/2022||-0.8733||3040000
2023-02-19 19:22:40|01440|20894|PRO|1.27B|1270000000|27.62|280020|-10.27|39|2023-04-27|15/03/2023||-0.1367||71780000|2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000
2023-02-19 19:22:44|01441|16619|NASDAQ MGRC|2.61B|2610000000|106.96|110,040|43.32%|39|2023-05-02|15/03/2023||0.77||160360000|2023-02-22|15/12/2022||1.38||201160000
2023-02-19 19:22:49|01442|1073208|NASDAQ LASR|611.65M|611650000|13.50|222,157|-11.82%|22|2023-05-10|15/03/2023||-0.1201||55190000|2023-02-23|15/12/2022||-0.1383||56830000
2023-02-19 19:22:53|01443|39294|NYSE BKE|2.1B|2100000000|42.58|474,147|14.59%|38|2023-05-19|15/04/2023||1.1||316500000|2023-03-10|15/01/2023||1.56||384010000
2023-02-19 19:22:56|01444|16918|PLCE|561.50M|561500000|45.92|439337|-29.02|38|2023-05-18|15/04/2023||0.0346||363330000|2023-03-08|15/01/2023||0.5489||467750000
2023-02-19 19:23:00|01445|52609|NASDAQ BLNK|632.69M|632690000|10.57|1,548,319|-55.12%|25|2023-05-17|15/03/2023||-0.4377||20670000|2023-04-06|15/12/2022||-0.4715||19010000
2023-02-19 19:23:04|01446|17321|NASDAQ TCBI|3.19B|3190000000|66.14|392,676|0.3%|39|2023-04-19|15/03/2023||0.8952||268570000|2023-01-18|15/12/2022|4.23|0.94|276750000|273800000
2023-02-19 19:23:08|01447|16755|NASDAQ NSIT|4.41B|4410000000|130.52|241,778|30.73%|39|2023-05-03|15/03/2023||2||2610000000|2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000
2023-02-19 19:23:12|01448|20587|NYSE MLI|4.23B|4230000000|74.53|332,258|27.4%|39|2023-04-18|15/03/2023||1.73||859000000|2023-02-07|15/12/2022|2.46|2.18|877580000|913000000
2023-02-19 19:23:15|01449|1168402|ARKO|991.82M|991820000|8.26|235131|0.36|16|2023-05-11|15/03/2023||0.055||2280000000|2023-03-23|15/12/2022||0.0961||2310000000
2023-02-19 19:23:18|01450|1168812|STEM|1.27B|1270000000|8.3|3884480|-22.14|15|2023-05-15|15/03/2023||-0.1779||91010000|2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000
2023-02-19 19:23:22|01451|940766|NYSE OEC|1.46B|1460000000|23.97|344,209|32.95%|35|2023-05-04|15/03/2023||0.492||552760000|2023-02-16|15/12/2022|0.26|0.17|462100000|441890000
2023-02-19 19:23:25|01452|1097533|NASDAQ GRWG|284.54M|284540000|4.67|1,764,482|-44.99%|24|2023-05-09|15/03/2023||-0.1017||61000000|2023-04-03|15/12/2022||-0.1417||51780000
2023-02-19 19:23:28|01453|1163344|BLI|121.20M|121200000|1.76|815932|-74.34|15|2023-05-09|15/03/2023||-0.3042||22190000|2023-02-23|15/12/2022||-0.2688||24680000
2023-02-19 19:23:32|01454|1050145|NASDAQ DCPH|1.13B|1130000000|14.84|743,116|85.27%|25|2023-05-09|15/03/2023||-0.56||35980000|2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000
2023-02-19 19:23:37|01455|41328|SFM|3.50B|3500000000|33.04|1166628|13.46|39|2023-05-04|15/03/2023||0.8114||1710000000|2023-03-02|15/12/2022||0.3701||1560000000
2023-02-19 19:23:40|01456|1165305|NASDAQ INBX|1.04B|1040000000|23.95|405,644|11.09%|18|2023-05-10|15/03/2023||-0.835||150000|2023-03-10|15/12/2022||-0.788||994000
2023-02-19 19:23:44|01457|960609|NASDAQ PRPL|470.37M|470370000|4.47|649,861|-25.62%|25|2023-05-15|15/03/2023||-0.0308||144570000|2023-03-15|15/12/2022||-0.0495||145040000
2023-02-19 19:23:47|01458|20522|NYSE CDE|980.26M|980260000|3.310|4,878,625|-22.66%|39|2023-04-26|15/03/2023||-0.03||221570000|2023-02-22|15/12/2022||-0.0433||200200000
2023-02-19 19:23:51|01459|21171|MD|1.36B|1360000000|16.71|632302|-28.53|39|2023-05-04|15/03/2023||0.3383||496330000|2023-02-17|15/12/2022|0.47|0.49|514000000|501230000
2023-02-19 19:23:56|01460|15691|CERS|532.26M|532260000|3|1336983|-43.71|38|2023-05-03|15/03/2023||-0.0568||43240000|2023-02-23|15/12/2022||-0.0556||49160000
2023-02-19 19:23:59|01461|102883|GPRO|879.76M|879760000|5.68|1560254|-34.56|35|2023-05-04|15/03/2023||0.0199||211040000|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000
2023-02-19 19:24:04|01462|17234|NASDAQ SPNS|1.25B|1250000000|21.69|121,038|-25.95%|35|2023-05-08|15/03/2023||0.3075||122380000|2023-02-21|15/12/2022||0.3125||121000000
2023-02-19 19:24:07|01463|976451|BATRK|1.79B|1790000000|33.92|122041|31.83|30|2023-05-10|15/03/2023||0.15||24500000|2023-03-01|15/12/2022||-0.5||85500000
2023-02-19 19:24:12|01464|42590|NASDAQ MGNX|406.35M|406350000|6.61|766,081|-34.81%|38|2023-05-03|15/03/2023||-0.3767||38430000|2023-02-28|15/12/2022||0.2503||81730000
2023-02-19 19:24:23|01465|961626|AXSM|2.89B|2890000000|66.62|1181671|125.3|27|2023-05-10|15/03/2023||-1.05||26440000|2023-02-27|15/12/2022||-1.12||21860000
2023-02-19 19:24:27|01466|1168632|NYSE RSI|959.19M|959190000|4.33|669,528|-52.57%|15|2023-05-11|15/03/2023||-0.1476||158360000|2023-03-01|15/12/2022||-0.1049||160740000
2023-02-19 19:24:31|01467|15719|CHRS|765.79M|765790000|7.8|1163058|-36.69|35|2023-05-11|15/03/2023||-0.4182||66370000|2023-03-02|15/12/2022||-0.8044||48410000
2023-02-19 19:24:35|01468|41266|MODN|1.34B|1340000000|35.32|377271|39.83|39|2023-05-09|15/03/2023||0.2129||59570000|2023-02-07|15/12/2022|0.23|0.22|59200000|57730000
2023-02-19 19:24:39|01469|15505|AVID|1.35B|1350000000|30.83|216119|0.72|36|2023-05-11|15/03/2023||0.3083||106200000|2023-03-16|15/12/2022||0.4769||115010000
2023-02-19 19:24:42|01470|1073226|ROAD|1.54B|1540000000|29.25|182755|8.13|26|2023-05-12|15/03/2023||-0.1633||281260000|2023-02-09|15/12/2022|0.04|0.05|341780000|325550000
2023-02-19 19:24:46|01471|17291|NASDAQ SWBI|505.33M|505330000|11.01|682,106|-34.46%|39|2023-06-21|15/04/2023||0.745||187620000|2023-03-02|15/01/2023||0.59||170080000
2023-02-19 19:24:49|01472|1167332|NASDAQ TLS|290.35M|290350000|4.51|644,005|-55.48%|15|2023-05-15|15/03/2023||-0.025||41550000|2023-03-23|15/12/2022||-0.0083||44770000
2023-02-19 19:24:53|01473|16266|NASDAQ HIBB|912.57M|912570000|71.70|300,092|45.91%|39|2023-05-26|15/04/2023||3.5||468110000|2023-03-24|15/01/2023||3||482600000
2023-02-19 19:24:57|01474|1137573|NASDAQ REAL|145.14M|145140000|1.48|3,467,534|-81.75%|19|2023-05-09|15/03/2023||-0.3943||161120000|2023-02-28|15/12/2022||-0.3826||157600000
2023-02-19 19:25:01|01475|48420|MMAT|256.47M|256470000|0.708|9210970|-58.85|26|2023-05-29|15/03/2023||-0.04||4600000|2023-04-19|15/12/2022||-0.055||3550000
2023-02-19 19:25:05|01476|39304|WCC|8.58B|8580000000|168.71|427618|37.77|39|2023-05-04|15/03/2023||3.35||5240000000|2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000
2023-02-19 19:25:08|01477|1075231|EVOP|2.85B|2850000000|33.83|527065|43.65|25|2023-05-04|15/03/2023||0.28||144580000|2023-02-23|15/12/2022||0.33||147550000
2023-02-19 19:25:12|01478|15693|CEVA|765.42M|765420000|33.01|112911|-17.76|39|2023-05-08|15/03/2023||0.1347||31050000|2023-02-15|15/12/2022|0.23|0.17|33400000|32340000
2023-02-19 19:25:15|01479|961108|NASDAQ VRAY|829.07M|829070000|4.570|754,643|24.52%|29|2023-05-04|15/03/2023||-0.1425||25320000|2023-03-16|15/12/2022||-0.1584||33890000
2023-02-19 19:25:19|01480|100207|HRTX|321.00M|321000000|2.7|2316907|-63.46|37|2023-05-10|15/03/2023||-0.2767||30840000|2023-02-23|15/12/2022||-0.3167||27240000
2023-02-19 19:25:23|01481|102914|RDUS|479.81M|479810000||1593994|45.45|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2023-02-19 19:25:25|01482|1166431|NASDAQ LUNG|345.29M|345290000|9.23|448,394|-65.3%|17|2023-05-02|15/03/2023||-0.4187||13580000|2023-02-22|15/12/2022||-0.4159||13980000
2023-02-19 19:25:29|01483|1052242|KIDS|1.03B|1030000000|44.83|123758|-9.25|25|2023-05-10|15/03/2023||-0.3196||29990000|2023-03-08|15/12/2022||-0.2308||32860000
2023-02-19 19:25:33|01484|15493|ATRI|1.23B|1230000000||4865|5.43|35|2023-05-10|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 19:25:36|01485|949612|NYSE UUUU|1.13B|1130000000|7.060|1,653,943|13.32%|33|2023-05-05|15/03/2023||0.2477||25000000|2023-03-10|15/12/2022||-0.025||3600000
2023-02-19 19:25:39|01486|1054772|NASDAQ SNBR|745.61M|745610000|33.89|367,282|-50.21%|28|2023-04-19|15/03/2023||0.4396||532420000|2023-02-22|15/12/2022||-0.2107||494570000
2023-02-19 19:25:42|01487|1131121|IHRT|1.15B|1150000000|7.75|472940|-62.78|26|2023-05-04|15/03/2023||-0.412||828180000|2023-02-28|15/12/2022||0.46||1110000000
2023-02-19 19:25:46|01488|20713|PLOW|913.18M|913180000|39.9|54532|9.44|39|2023-05-08|15/03/2023||-0.0833||103470000|2023-02-20|15/12/2022||0.4933||165230000
2023-02-19 19:25:51|01489|31047|NASDAQ LMAT|1.11B|1110000000|50.40|72,190|19.23%|39|2023-04-27|15/03/2023||0.2633||40930000|2023-02-23|15/12/2022||0.2557||41000000
2023-02-19 19:25:54|01490|1073623|LOVE|440.88M|440880000|29.02|468577|-27.41|26|2023-06-07|15/04/2023||0.25||137660000|2023-03-28|15/01/2023||2.02||217590000
2023-02-19 19:25:57|01491|1163343|ALXO|311.37M|311370000|7.64|159256|-49.07|17|2023-05-15|15/03/2023||-0.922||0.00|2023-03-16|15/12/2022||-0.8863||0.00
2023-02-19 19:26:01|01492|942670|NASDAQ UPLD|278.06M|278060000|8.75|328,146|-49.39%|33|2023-05-03|15/03/2023||0.3207||76960000|2023-02-23|15/12/2022||0.3875||76780000
2023-02-19 19:26:04|01493|1165436|DNMR|224.07M|224070000|2.21|1218021|-39.78|13|2023-05-15|15/03/2023||-0.1667||18930000|2023-03-27|15/12/2022||-0.205||15600000
2023-02-19 19:26:08|01494|1010720|SGH|857.14M|857140000|17.42|587094|-37.56|26|2023-04-04|15/02/2023||0.6||435000000|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000
2023-02-19 19:26:11|01495|1076636|NYSE CHX|6.18B|6180000000|31.09|1,255,479|49.54%|25|2023-04-25|15/03/2023||0.3506||976840000|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000
2023-02-19 19:26:15|01496|100237|RVNC|2.78B|2780000000|33.78|1442712|159.85|37|2023-05-09|15/03/2023||-0.641||44460000|2023-02-27|15/12/2022||-0.7422||44910000
2023-02-19 19:26:19|01497|1163489|NRIX|459.49M|459490000|9.72|321495|-38.48|17|2023-04-11|15/02/2023||-0.9367||11560000|2023-02-09|15/11/2022|-0.87|-0.783|6780000|17170000
2023-02-19 19:26:23|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
2023-02-19 19:26:26|01499|101850|ATEN|1.12B|1120000000|15.19|643978|17.12|36|2023-04-26|15/03/2023||0.1467||67030000|2023-02-07|15/12/2022|0.24|0.2|77600000|76140000
2023-02-19 19:26:30|01500|995093|JELD|1.08B|1080000000|12.87|581295|-45.49|27|2023-05-09|15/03/2023||0.0693||1090000000|2023-02-21|15/12/2022||0.2484||1220000000
2023-02-19 19:26:34|01501|20872|HL|3.10B|3100000000|5.17|8764601|1.37|39|2023-05-09|15/03/2023||0.0217||171330000|2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000
2023-02-19 19:26:38|01502|17079|RBC|6.85B|6850000000|237.25|149941|30.52|39|2023-05-25|15/03/2023||1.88||379430000|2023-02-09|15/12/2022|1.64|1.67|351600000|359710000
2023-02-19 19:26:41|01503|1164710|HRMY|2.92B|2920000000|49.27|477454|28.24|15|2023-05-09|15/03/2023||0.495||116160000|2023-02-21|15/12/2022||0.5713||127650000
2023-02-19 19:26:45|01504|8286|THC|6.62B|6620000000|61.36|1600285|-23.79|40|2023-04-19|15/03/2023||1.17||4870000000|2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000
2023-02-19 19:26:49|01505|24359|NYSE VVI|550.03M|550030000|26.62|128,097|-25.08%|39|2023-04-27|15/03/2023||-1.51||226290000|2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000
2023-02-19 19:26:52|01506|1177783|CCSI|1.21B|1210000000|60.92|94467|8.86|10|2023-05-15|15/03/2023||1.36||97600000|2023-02-22|15/12/2022||1.15||96030000
2023-02-19 19:26:57|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|3.98%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2023-02-19 19:27:01|01508|16481|NASDAQ GDEN|1.18B|1180000000|41.52|135,530|-20.38%|39|2023-05-11|15/03/2023||0.7092||278460000|2023-03-01|15/12/2022||0.6234||277870000
2023-02-19 19:27:04|01509|1096424|UTZ|2.30B|2300000000|16.46|458744|10.4|16|2023-05-11|15/03/2023||0.1187||355430000|2023-03-02|15/12/2022||0.1156||336760000
2023-02-19 19:27:08|01510|1013390|NYSE SAFE|2.01B|2010000000|32.11|289,677|-47.57%|25|2023-04-20|15/03/2023||0.3716||75100000|2023-02-14|15/12/2022|0.35|0.37|73400000|72680000
2023-02-19 19:27:12|01511|24411|UMH|1.02B|1020000000|17.66|304224|-23.32|39|2023-05-04|15/03/2023||-0.016||47700000|2023-02-28|15/12/2022||-0.012||48830000
2023-02-19 19:27:17|01512|20545|NYSE NUS|2.16B|2160000000|43.75|729,079|-18.35%|39|2023-05-03|15/03/2023||0.68||544220000|2023-02-15|15/12/2022|0.89|0.44|522300000|542320000
2023-02-19 19:27:20|01513|1159415|MNMD|149.43M|149430000|5.32|631052|-78.52|13|2023-05-17|15/03/2023||-0.5149||0.00|2023-04-04|15/12/2022||-0.4917||0.00
2023-02-19 19:27:24|01514|942658|FGEN|2.24B|2240000000|0|841544|62.75|32|2023-05-11|15/03/2023||-0.8182||28710000|2023-03-01|15/12/2022||-0.9086||25410000
2023-02-19 19:27:28|01515|17214|NASDAQ MDGL|5.41B|5410000000|303.39|634,571|254.88%|37|2023-05-11|15/03/2023||-4.64||0.00|2023-03-01|15/12/2022||-4.62||0.00
2023-02-19 19:27:31|01516|960555|ACRS|875.55M|875550000|13.13|513219|-0.98|30|2023-05-09|15/03/2023||-0.4275||1520000|2023-03-14|15/12/2022||-0.4454||1990000
2023-02-19 19:27:35|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|1.59%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2023-02-19 19:27:39|01518|17158|NASDAQ SGMO|503.11M|503110000|3.07|1,271,043|-45.95%|37|2023-05-10|15/03/2023||-0.3643||26380000|2023-03-02|15/12/2022||-0.3627||26860000
2023-02-19 19:27:42|01519|102079|NYSE GSAT|2.16B|2160000000|1.2400|3,968,670|24%|35|2023-05-04|15/03/2023||-0.0033||47460000|2023-02-23|15/12/2022||-0.0067||38750000
2023-02-19 19:27:46|01520|24407|UEC|1.47B|1470000000|3.91|7780578|35.76|32|2023-06-12|15/04/2023||-0.0074||0.00|2023-03-13|15/01/2023||0.0028||43900000
2023-02-19 19:27:50|01521|20734|CAL|926.02M|926020000|25.95|718880|19.53|36|2023-05-25|15/04/2023||1.43||770120000|2023-03-14|15/01/2023||0.4818||670720000
2023-02-19 19:27:54|01522|1162159|NASDAQ GBIO|284.04M|284040000|4.78|200,398|0.84%|15|2023-05-04|15/03/2023||-0.5667||1880000|2023-03-16|15/12/2022||-0.5538||0.00
2023-02-19 19:27:57|01523|1096068|NASDAQ YMAB|181.22M|181220000|4.15|411,029|-46.59%|24|2023-05-12|15/03/2023||-0.438||15340000|2023-02-23|15/12/2022||-0.4425||20350000
2023-02-19 19:28:01|01524|16018|ERII|1.21B|1210000000|21.67|284257|10.67|39|2023-05-04|15/03/2023||-0.1333||13950000|2023-02-22|15/12/2022||0.16||40720000
2023-02-19 19:28:05|01525|16105|NASDAQ FLWS|700.13M|700130000|10.81|594,981|-30.75%|39|2023-05-02|15/03/2023||-0.23||450650000|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000
2023-02-19 19:28:08|01526|16330|NASDAQ IDCC|2.2B|2200000000|74.30|335,454|12.97%|39|2023-05-04|15/03/2023||0.6||102260000|2023-02-15|15/12/2022|1.08|0.74|117100000|109940000
2023-02-19 19:28:12|01527|1010529|NASDAQ VERI|303.38M|303380000|8.36|716,419|-47.95%|26|2023-05-10|15/03/2023||-0.149||33890000|2023-03-02|15/12/2022||0.0706||44760000
2023-02-19 19:28:16|01528|15359|AGYS|2.05B|2050000000|82.86|147925|112.14|38|2023-05-16|15/03/2023||0.2267||51210000|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000
2023-02-19 19:28:19|01529|1089330|TTCF|120.47M|120470000|1.44|1352176|-88.37|16|2023-05-09|15/03/2023||-0.2309||65130000|2023-03-08|15/12/2022||-0.3571||53440000
2023-02-19 19:28:22|01530|1131055|NYSE DM|563.47M|563470000|1.78|3,356,304|-54.48%|15|2023-05-15|15/03/2023||-0.0784||45900000|2023-03-13|15/12/2022||-0.1029||54380000
2023-02-19 19:28:25|01531|21247|NYSE DBI|660.5M|660500000|10.39|1,984,254|-24.33%|36|2023-06-01|15/04/2023||0.4913||823180000|2023-03-14|15/01/2023||0.028||802890000
2023-02-19 19:28:29|01532|24309|NYSE TEN|1.67B|1670000000|19.99|2,313,150|90.2%|38|2023-02-22|15/12/2022||0.81||4610000000|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000
2023-02-19 19:28:33|01533|16627|NASDAQ MITK|438.32M|438320000|9.81|255,275|-33.31%|39|2023-04-27|15/03/2023||0.24||40280000|2023-02-20|15/12/2022||0.1867||37520000
2023-02-19 19:28:37|01534|1089225|NASDAQ RPAY|870.25M|870250000|9.05|765,401|-46.48%|20|2023-05-09|15/03/2023||0.2204||75660000|2023-02-28|15/12/2022||0.2251||70530000
2023-02-19 19:28:40|01535|1088196|NASDAQ CRNX|1.12B|1120000000|20.76|387,683|6.3%|25|2023-05-12|15/03/2023||-0.822||0.00|2023-03-14|15/12/2022||-0.8229||250000
2023-02-19 19:28:45|01536|20506|CNR|3.14B|3140000000||1661628|10.04|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2023-02-19 19:28:49|01537|949602|OTC PRTYQ|10.43M|10430000|0.092|16,213,141|-97.94%|33|2023-05-08|15/03/2023||-0.23|||2023-03-09|15/12/2022||0.15||680300000
2023-02-19 19:28:53|01538|15356|NASDAQ AGEN|667.54M|667540000|2.190|3,872,006|-14.12%|38|2023-05-11|15/03/2023||-0.1983|||2023-03-16|15/12/2022||-0.214||21900000
2023-02-19 19:28:57|01539|30937|TCX|326.82M|326820000||45860|-58.35|37|2023-05-10|15/03/2023|||||2023-02-09|15/12/2022|-1.2||78910000|79500000
2023-02-19 19:29:02|01540|994018|NASDAQ ICHR|994.29M|994290000|34.45|169,531|-9.84%|27|2023-05-09|15/03/2023||0.2764||225000000|2023-02-07|15/12/2022|0.72|0.76|301720000|300630000
2023-02-19 19:29:06|01541|941649|AFMD|152.33M|152330000|1.02|1819230|-75.83|34|2023-05-17|15/03/2023||-0.165||5670000|2023-03-30|15/12/2022||-0.1912||6140000
2023-02-19 19:29:09|01542|1171385|NASDAQ SNCY|1.13B|1130000000|19.78|487,226|-28.54%|15|2023-05-04|15/03/2023||0.5225||244930000|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000
2023-02-19 19:29:14|01543|17189|SLP|823.96M|823960000|40.53|112211|6.94|36|2023-04-10|15/02/2023||0.18||16150000|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000
2023-02-19 19:29:18|01544|1169886|EBC|2.53B|2530000000|15.72|651808|-27.12|14|2023-04-27|15/03/2023||0.34||192240000|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000
2023-02-19 19:29:22|01545|100222|INGN|538.64M|538640000|23.5|174733|-19.24|36|2023-05-03|15/03/2023||-0.4838||94290000|2023-02-23|15/12/2022||-0.5749||89490000
2023-02-19 19:29:26|01546|15595|BOOM|504.65M|504650000|25.84|159994|-26.59|39|2023-04-27|15/03/2023||0.3567||163000000|2023-02-23|15/12/2022||0.2967||171230000
2023-02-19 19:29:29|01547|20935|NYSE MDC|2.72B|2720000000|37.49|514,210|-13.14%|39|2023-04-27|15/03/2023||0.6||923370000|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000
2023-02-19 19:29:33|01548|16618|MGPI|2.15B|2150000000|97.62|118376|24.87|32|2023-05-03|15/03/2023||1.32||204240000|2023-02-23|15/12/2022||0.8514||183820000
2023-02-19 19:29:39|01549|16583|NASDAQ MCRI|1.5B|1500000000|79.01|80,215|6.15%|39|2023-04-26|15/03/2023||0.9909||114370000|2023-02-14|15/12/2022|1.14|1.21|120540000|121170000
2023-02-19 19:29:42|01550|15829|CSGS|1.82B|1820000000|60.54|161169|2.87|39|2023-05-03|15/03/2023||0.81||260000000|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000
2023-02-19 19:29:47|01551|15899|NASDAQ DENN|713.7M|713700000|12.47|751,332|-21.47%|39|2023-05-02|15/03/2023||0.1356||114020000|2023-02-13|15/12/2022|0.18|0.16|120800000|120680000
2023-02-19 19:29:51|01552|16251|NASDAQ HCSG|1.06B|1060000000|14.33|574,875|-16.1%|39|2023-04-19|15/03/2023||0.1389||424330000|2023-02-15|15/12/2022|0.22|0.11|424000000|419730000
2023-02-19 19:29:55|01553|15484|ATEC|1.50B|1500000000|14.3|904696|45.92|39|2023-05-11|15/03/2023||-0.2423||90850000|2023-02-28|15/12/2022||-0.2062||102160000
2023-02-19 19:29:59|01554|16158|NYSE GBCI|5.22B|5220000000|47.15|379,138|-12.52%|39|2023-04-20|15/03/2023||0.6371||233740000|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000
2023-02-19 19:30:04|01555|15852|NASDAQ CUTR|651.04M|651040000|33.19|493,684|-6.38%|39|2023-05-09|15/03/2023||-0.4||63870000|2023-02-28|15/12/2022||-0.272||68240000
2023-02-19 19:30:10|01556|17245|SRDX|353.95M|353950000|25.21|64963|-41.89|39|2023-04-26|15/03/2023||-0.5675||26060000|2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000
2023-02-19 19:30:14|01557|942485|NASDAQ PLAY|2.06B|2060000000|42.70|1,168,378|0.64%|35|2023-06-06|15/04/2023||1.51||620630000|2023-03-28|15/01/2023||0.68||530580000
2023-02-19 19:30:18|01558|101852|OUT|3.15B|3150000000|19.18|1318106|-23.31|36|2023-05-01|15/03/2023||0.003||403200000|2023-02-22|15/12/2022||0.3711||495370000
2023-02-19 19:30:22|01559|1099056|NASDAQ PAYA|1.29B|1290000000|9.73|2,270,682|60.83%|16|2023-05-05|15/03/2023||0.0913||72310000|2023-03-06|15/12/2022||0.0961||72730000
2023-02-19 19:30:26|01560|17255|NASDAQ SP|780.47M|780470000|38.70|97,939|43.23%|39|2023-05-03|15/03/2023||0.595||184400000|2023-02-22|15/12/2022||0.74||198740000
2023-02-19 19:30:30|01561|101907|SPWH|372.83M|372830000|9.89|419177|-8.09|36|2023-05-31|15/04/2023||0.04||324560000|2023-03-29|15/01/2023||0.29||380030000
2023-02-19 19:30:35|01562|21231|NYSE IDT|809.91M|809910000|31.75|93,163|-16.4%|39|2023-03-09|15/01/2023|||||2022-12-05|15/10/2022|0.43||322000000|
2023-02-19 19:30:39|01563|17480|OSPN|550.81M|550810000|13.89|178347|-13.3|39|2023-05-09|15/03/2023||-0.0539||55320000|2023-02-28|15/12/2022||-0.073||53190000
2023-02-19 19:30:43|01564|16968|PRTS|371.55M|371550000|6.81|834418|-14.66|39|2023-05-10|15/03/2023||0.04||185620000|2023-03-06|15/12/2022||-0.114||151180000
2023-02-19 19:30:47|01565|1096422|NASDAQ SIBN|588.16M|588160000|17.05|216,932|-11.84%|26|2023-05-08|15/03/2023||-0.4269||27850000|2023-02-27|15/12/2022||-0.4015||31270000
2023-02-19 19:30:51|01566|16693|VXRT|130.07M|130070000|0|2835688|-79.15|38|2023-05-16|15/03/2023||-0.27||2400000|2023-02-23|15/12/2022||-0.2275||833330
2023-02-19 19:30:56|01567|17460|NASDAQ CTLP|434.78M|434780000|6.00|531,745|-20.21%|39|2023-05-09|15/03/2023||0.0567||59110000|2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000
2023-02-19 19:31:00|01568|958828|RGNX|960.25M|960250000|22.18|356048|-9.91|30|2023-05-09|15/03/2023||-1.58||30630000|2023-03-01|15/12/2022||-1.24||39410000
2023-02-19 19:31:04|01569|15688|NASDAQ CENTA|2.21B|2210000000|40.85|181,691|-6.93%|37|2023-05-03|15/03/2023||1.18||946540000|2023-01-31|15/12/2022|-0.16|-0.172|627660000|620300000
2023-02-19 19:31:08|01570|953811|NYSE CWEN|6.61B|6610000000|32.77|551,023|-0.64%|32|2023-05-04|15/03/2023||-0.0343||263260000|2023-02-23|15/12/2022||-2.05||360210000
2023-02-19 19:31:13|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|6.06%|32|2023-03-16|15/12/2022||0.52||330910000|2022-11-10|15/09/2022||0.41||313830000
2023-02-19 19:31:18|01572|15406|NASDAQ AMSWA|495.31M|495310000|14.68|164,964|-27.61%|40|2023-06-22|15/04/2023||0.1026||31940000|2023-02-23|15/01/2023||0.0953||31150000
2023-02-19 19:31:24|01573|953806|NYSE CHCT|996.02M|996020000|40.86|109,461|-6.58%|32|2023-05-09|15/03/2023||0.26||25920000|2023-02-14|15/12/2022|0.63|0.25|25340000|25170000
2023-02-19 19:31:28|01574|1129318|NASDAQ TMDX|2.11B|2110000000|66.10|326,963|359.99%|20|2023-05-02|15/03/2023||-0.2768||28370000|2023-02-22|15/12/2022||-0.2994||24450000
2023-02-19 19:31:31|01575|1163504|NASDAQ ALVR|633.1M|633100000|6.94|249,414|-18.35%|15|2023-05-04|15/03/2023||-0.5133||0.00|2023-02-15|15/12/2022|-0.32|-0.506|0.00|0.00
2023-02-19 19:31:35|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.61%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2023-02-19 19:31:39|01577|41010|ORMP|85.27M|85270000|2.18|1685501|-79.36|31|2023-05-31|15/03/2023||-0.238||724670|2023-02-20|15/12/2022||-0.228||717000
2023-02-19 19:31:42|01578|1153093|BRBR|4.14B|4140000000|30.91|1063135|26.84|20|2023-05-04|15/03/2023||0.2106||368670000|2023-02-06|15/12/2022|0.33|0.27|362700000|341480000
2023-02-19 19:31:46|01579|16757|NSSC|1.20B|1200000000|32.7|242872|60.22|38|2023-05-08|15/03/2023||0.1894||41980000|2023-02-06|15/12/2022|0.28|0.14|42300000|39140000
2023-02-19 19:31:50|01580|1166236|NASDAQ CRSR|1.83B|1830000000|18.25|505,479|-19.35%|16|2023-05-03|15/03/2023||0.1807||384010000|2023-02-09|15/12/2022|0.2|0.16|398700000|378550000
2023-02-19 19:31:55|01581|48375|AR|7.47B|7470000000|25.23|5879908|16.37|38|2023-04-26|15/03/2023||0.8084||1400000000|2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000
2023-02-19 19:31:59|01582|1095982|ACEL|826.56M|826560000||213533|-28.79|19|2023-05-15|15/03/2023||0.2285||267900000|2023-03-20|15/12/2022||0.2261||275540000
2023-02-19 19:32:03|01583|15858|NASDAQ CVGW|591.53M|591530000|33.36|126,099|-19.3%|37|2023-06-06|15/04/2023||0.4771||315790000|2023-03-08|15/01/2023||0.2014||270570000
2023-02-19 19:32:08|01584|16670|MSEX|1.52B|1520000000|86.17|165439|-11.02|37|2023-05-08|15/03/2023||0.49||38000000|2023-03-03|15/12/2022||0.535||39000000
2023-02-19 19:32:12|01585|1163804|PAE|935.83M|935830000||894428|0|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2023-02-19 19:32:18|01586|17014|QNST|966.35M|966350000|17.96|296835|64.92|39|2023-05-10|15/03/2023||0.0817||165590000|2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000
2023-02-19 19:32:22|01587|15565|BJRI|787.38M|787380000|33.66|256989|-1.35|39|2023-04-27|15/03/2023||0.1542||329730000|2023-02-16|15/12/2022|0.07|0.06|344150000|343560000
2023-02-19 19:32:26|01588|21061|NYSE AORT|563.4M|563400000|13.96|151,416|-21.35%|39|2023-05-04|15/03/2023||-0.1||78660000|2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000
2023-02-19 19:32:30|01589|951679|COLL|912.15M|912150000|27.17|429717|24.92|32|2023-05-10|15/03/2023||1.49||139200000|2023-02-23|15/12/2022||1.09||125200000
2023-02-19 19:32:34|01590|24284|NYSE UHT|774.03M|774030000|56.12|47,101|-2.62%|36|2023-04-24|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 19:32:38|01591|1168633|GNOG|453.94M|453940000||835349|-8.83|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2023-02-19 19:32:41|01592|1024881|PETQ|297.23M|297230000|10.17|328163|-43.81|25|2023-05-11|15/03/2023||0.4047||274800000|2023-02-28|15/12/2022||-0.026||192470000
2023-02-19 19:32:45|01593|1006458|NYSE CADE|5.01B|5010000000|27.48|1,220,954|-12.9%|26|2023-04-24|15/03/2023||0.7106||477620000|2023-01-30|15/12/2022|0.52|0.701|474230000|484560000
2023-02-19 19:32:48|01594|15850|NASDAQ CTRN|233.73M|233730000|28.75|147,872|-32.67%|36|2023-05-23|15/04/2023||0.9478||212240000|2023-03-17|15/01/2023||0.8126||208760000
2023-02-19 19:32:53|01595|16381|IOSP|2.86B|2860000000|115.31|88122|15.68|39|2023-05-02|15/03/2023||1.67||514650000|2023-02-21|15/12/2022||1.4||483050000
2023-02-19 19:32:57|01596|21106|NYSE DBD|234.07M|234070000|2.93|1,910,833|-68.39%|39|2023-05-09|15/03/2023||0.225||924600000|2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000
2023-02-19 19:33:01|01597|16311|TVTY|1.62B|1620000000||1061206|26.76|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2023-02-19 19:33:06|01598|20991|NYSE FUL|3.85B|3850000000|71.84|392,409|2.07%|38|2023-03-22|15/02/2023||0.5725||813150000|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000
2023-02-19 19:33:10|01599|16965|NASDAQ MODV|1.39B|1390000000|98.55|93,434|-4.12%|39|2023-05-10|15/03/2023||1.39||628500000|2023-02-23|15/12/2022||1.56||618420000
2023-02-19 19:33:14|01600|1142209|RAPT|1.00B|1000000000|29.58|432087|48.64|18|2023-05-10|15/03/2023||-0.713||0.00|2023-03-09|15/12/2022||-0.6573||132500
2023-02-19 19:33:18|01601|17543|WT|899.53M|899530000|6.29|949698|12.12|39|2023-04-28|15/03/2023||0.0523||76050000|2023-02-03|15/12/2022|0.04|0.05|73300000|72590000
2023-02-19 19:33:22|01602|16053|NASDAQ FARO|536.55M|536550000|28.57|170,541|-46.79%|39|2023-04-26|15/03/2023||-0.0884||83960000|2023-02-15|15/12/2022|0.38|0.34|103900000|103510000
2023-02-19 19:33:27|01603|15800|NASDAQ CRAI|890.58M|890580000|124.82|60,168|42.54%|39|2023-05-04|15/03/2023||1.55||151430000|2023-03-02|15/12/2022||1.4||149440000
2023-02-19 19:33:33|01604|985781|NASDAQ TCMD|282.57M|282570000|14.02|179,023|-5.78%|27|2023-05-08|15/03/2023||-0.214||53880000|2023-02-21|15/12/2022||0.1443||70540000
2023-02-19 19:33:37|01605|15538|CLAR|366.66M|366660000|9.9|382412|-53.85|39|2023-05-08|15/03/2023||0.0733||108450000|2023-03-06|15/12/2022||0.0229||101120000
2023-02-19 19:33:41|01606|1084219|NASDAQ RUBY|15.36M|15360000|0.17|2,123,592|-96.79%|25|2023-05-16|15/03/2023||-0.24||0.00|2023-02-23|15/12/2022||-0.2744||0.00
2023-02-19 19:33:45|01607|1159426|KROS|1.51B|1510000000|54.99|185068|5.57|17|2023-05-04|15/03/2023||-1.1||0.00|2023-03-23|15/12/2022||-1.11||0.00
2023-02-19 19:33:49|01608|15737|CLFD|934.64M|934640000|61.41|448629|-0.71|36|2023-04-27|15/03/2023||0.96||87420000|2023-02-02|15/12/2022|1|0.96|86000000|83370000
2023-02-19 19:33:53|01609|1165669|PLBY|170.33M|170330000|2.35|1450194|-84.7|13|2023-05-10|15/03/2023||-0.195||69540000|2023-03-21|15/12/2022||-0.164||75560000
2023-02-19 19:33:57|01610|1163770|PNTG|375.41M|375410000|12.65|193247|-10.47|17|2023-05-17|15/03/2023||0.1425||119570000|2023-02-23|15/12/2022||0.182||116530000
2023-02-19 19:34:00|01611|1052946|DMTK|146.84M|146840000|4.86|739973|-59.83|20|2023-05-17|15/03/2023||-0.9513||3690000|2023-03-02|15/12/2022||-0.9625||2550000
2023-02-19 19:34:04|01612|15925|DMRC|446.75M|446750000|22.56|70695|-23.76|36|2023-04-26|15/03/2023||-0.76||8080000|2023-02-22|15/12/2022||-0.77||7830000
2023-02-19 19:34:09|01613|20958|NYSE EME|7.22B|7220000000|151.19|269,632|30.88%|39|2023-04-27|15/03/2023||1.81||2770000000|2023-02-23|15/12/2022||2.27||2890000000
2023-02-19 19:34:13|01614|16351|IMGN|922.74M|922740000|4.18|3206587|-17.55|39|2023-05-05|15/03/2023||-0.288||20810000|2023-02-13|15/12/2022||-0.2967||17430000
2023-02-19 19:34:17|01615|17100|NASDAQ RUTH|568.82M|568820000|17.68|396,761|-25.71%|39|2023-05-05|15/03/2023||0.335||136350000|2023-02-23|15/12/2022||0.335||139240000
2023-02-19 19:34:22|01616|16533|TSAT|438.11M|438110000||33410|-58.17|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2023-02-19 19:34:26|01617|15522|NASDAQ NOTV|190.18M|190180000|7.42|1,073,047|-68.1%|37|2023-05-17|15/03/2023||-0.36||134050000|2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000
2023-02-19 19:34:31|01618|15814|NASDAQ CRMT|602.43M|602430000|94.59|84,201|0.08%|39|2023-05-22|15/04/2023||1.54||357350000|2023-02-22|15/01/2023||0.3375||326360000
2023-02-19 19:34:34|01619|1166923|NASDAQ ARRY|3.06B|3060000000|20.32|4,241,939|126.03%|15|2023-05-09|15/03/2023||0.1273||390710000|2023-03-07|15/12/2022||0.0997||339190000
2023-02-19 19:34:37|01620|51011|NASDAQ VUZI|307.23M|307230000|4.82|959,976|-14.84%|33|2023-05-11|15/03/2023||-0.16||4040000|2023-03-17|15/12/2022||-0.15||3710000
2023-02-19 19:34:42|01621|24424|ATRS|955.07M|955070000||5247050|60.17|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2023-02-19 19:34:46|01622|1010717|NYSE WOW|1B|1000000000|11.99|395,401|-37.09%|25|2023-05-08|15/03/2023||0.1113||174710000|2023-02-23|15/12/2022||0.0836||177360000
2023-02-19 19:34:50|01623|1084220|NASDAQ REPL|1.41B|1410000000|24.82|504,003|54.16%|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
2023-02-19 19:34:54|01624|15339|ADUS|1.71B|1710000000|107.32|77671|49.39|39|2023-05-08|15/03/2023||0.8871||252620000|2023-03-06|15/12/2022||0.9567||246310000
2023-02-19 19:34:58|01625|7999|KBH|2.99B|2990000000|0|1289902|-5.98|39|2023-03-22|15/02/2023||1.15||1310000000|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000
2023-02-19 19:35:02|01626|1166405|PMVP|362.13M|362130000|7.93|510171|-48.34|15|2023-05-11|15/03/2023||-0.46||0.00|2023-03-01|15/12/2022||-0.44||0.00
2023-02-19 19:35:07|01627|20978|NYSE ALX|1.15B|1150000000|225.41|8,346|-12.91%|39|2023-05-01|15/03/2023||||51700000|2023-02-13|15/12/2022|4.03||53050000|51700000
2023-02-19 19:35:11|01628|1075233|NASDAQ SRRK|504.75M|504750000|9.77|240,788|-41.95%|25|2023-05-16|15/03/2023||-0.5767||0.00|2023-03-07|15/12/2022||-0.5288||0.00
2023-02-19 19:35:15|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
2023-02-19 19:35:19|01630|989659|NASDAQ TRHC|153.34M|153340000|6.16|91,583|-7.09%|27|2023-05-04|15/03/2023||-0.2491||76280000|2023-03-13|15/12/2022||-0.156||80360000
2023-02-19 19:35:23|01631|17073|NASDAQ ROCK|1.72B|1720000000|55.52|133,696|8.82%|39|2023-05-05|15/03/2023||0.58||312250000|2023-02-22|15/12/2022||0.72||332630000
2023-02-19 19:35:28|01632|16120|NASDAQ FORR|686.44M|686440000|36.03|67,335|-31.75%|39|2023-05-03|15/03/2023||0.4681||131980000|2023-02-09|15/12/2022|0.45|0.33|136890000|138710000
2023-02-19 19:35:33|01633|15428|NASDAQ AOSL|792.47M|792470000|28.68|256,816|-45.8%|38|2023-05-03|15/03/2023||0.6333||186870000|2023-02-06|15/12/2022|0.67|0.81|188800000|194970000
2023-02-19 19:35:37|01634|41007|NASDAQ NRC|1.15B|1150000000|46.92|36,154|19.85%|35|2023-05-02|15/03/2023|||||2023-02-14|15/12/2022|0.27||38140|
2023-02-19 19:35:41|01635|16540|LQDT|413.61M|413610000|13.1|193431|-18.63|39|2023-05-04|15/03/2023||0.2||74500000|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000
2023-02-19 19:35:45|01636|16476|KTOS|1.46B|1460000000|11.59|741139|-29.59|38|2023-05-04|15/03/2023||0.082||220780000|2023-02-24|15/12/2022||0.07||242080000
2023-02-19 19:35:50|01637|51057|NYSE PARR|1.62B|1620000000|26.73|773,087|79.28%|34|2023-05-09|15/03/2023||1.18||1560000000|2023-02-22|15/12/2022||1.89||1610000000
2023-02-19 19:35:53|01638|39322|NASDAQ AMCX|1.17B|1170000000|27.13|480,934|-29.53%|39|2023-05-04|15/03/2023||2.03||735440000|2023-02-17|15/12/2022|2.52|1.05|965000000|933750000
2023-02-19 19:35:57|01639|1167741|SEER|278.13M|278130000|4.44|356152|-65.31|13|2023-05-08|15/03/2023||-0.44||3900000|2023-03-02|15/12/2022||-0.424||4200000
2023-02-19 19:36:03|01640|1088201|ARLO|387.06M|387060000|4.37|562617|-49.6|25|2023-05-03|15/03/2023||-0.07||94710000|2023-03-07|15/12/2022||-0.0963||107440000
2023-02-19 19:36:08|01641|16908|PGTI|1.29B|1290000000|21.53|323855|10.18|39|2023-05-03|15/03/2023||0.46||392320000|2023-02-22|15/12/2022||0.2748||330150000
2023-02-19 19:36:13|01642|41289|AXGN|367.89M|367890000|8.7|207396|17.73|37|2023-05-03|15/03/2023||-0.1656||36380000|2023-02-20|15/12/2022||-0.1125||36200000
2023-02-19 19:36:17|01643|21035|MTRN|2.30B|2300000000|111.94|145041|27.42|39|2023-04-27|15/03/2023||1.02||438500000|2023-02-16|15/12/2022|1.49|1.4|434600000|437270000
2023-02-19 19:36:21|01644|1141598|NOVA|2.07B|2070000000|18.03|2804002|13.61|21|2023-04-26|15/03/2023||-0.3516||144180000|2023-02-22|15/12/2022||-0.4241||142430000
2023-02-19 19:36:26|01645|17057|NASDAQ RIGL|271.35M|271350000|1.570|4,156,744|-34.85%|39|2023-05-02|15/03/2023||-0.0875||22850000|2023-03-02|15/12/2022||-0.0947||36520000
2023-02-19 19:36:30|01646|17056|RICK|766.75M|766750000|83.07|85409|29.53|39|2023-05-08|15/03/2023||1.29||72880000|2023-02-09|15/12/2022|1.19|1.21|69970000|69150000
2023-02-19 19:36:34|01647|101855|QUOT|381.00M|381000000|3.94|617644|-40.48|36|2023-05-03|15/03/2023||-0.03||77080000|2023-02-28|15/12/2022||0.00||83660000
2023-02-19 19:36:39|01648|32530|NYSE OVV|10.86B|10860000000|43.54|3,259,674|7.51%|39|2023-05-08|15/03/2023||2.52||2430000000|2023-02-27|15/12/2022||1.78||2680000000
2023-02-19 19:36:43|01649|21118|HSC|693.02M|693020000|8.69|502679|-46.23|39|2023-05-02|15/03/2023||-0.08||444800000|2023-02-27|15/12/2022||-0.066||462040000
2023-02-19 19:36:48|01650|21029|HZO|732.09M|732090000|33.55|420622|-28.08|39|2023-04-27|15/03/2023||1.79||613550000|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000
2023-02-19 19:36:51|01651|1163666|NASDAQ BTRS|1.56B|1560000000|9.49|2,138,707|68.26%|15|2023-03-21|15/12/2022||-0.0777||46650000|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000
2023-02-19 19:36:54|01652|1161533|NASDAQ AMTI|20.64M|20640000|0.53|296,421|-92.13%|15|2023-05-10|15/03/2023||-0.54||0.00|2023-03-17|15/12/2022||-0.5875||0.00
2023-02-19 19:36:58|01653|977673|TPB|381.14M|381140000|21.8|162394|-36.2|29|2023-05-03|15/03/2023||0.51||103350000|2023-02-24|15/12/2022||0.4||98610000
2023-02-19 19:37:03|01654|17143|SCVL|776.41M|776410000|28.58|348495|-7.24|37|2023-05-24|15/04/2023||0.91||327700000|2023-03-28|15/01/2023||0.8||307660000
2023-02-19 19:37:07|01655|16389|NYSE AMRX|731.66M|731660000|2.430|1,255,301|-47.52%|39|2023-05-16|15/03/2023||0.1297||537620000|2023-03-02|15/12/2022||0.2088||579840000
2023-02-19 19:37:10|01656|1171971|ULCC|2.43B|2430000000|11.18|713551|-12.72|12|2023-05-11|15/03/2023||-0.0655||876990000|2023-02-08|15/12/2022|0.18|0.17|906000000|938490000
2023-02-19 19:37:14|01657|32332|FC|682.74M|682740000|49.08|51135|5.12|40|2023-03-30|15/02/2023||0.18||63150000|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000
2023-02-19 19:37:18|01658|21084|NYSE AVNT|3.91B|3910000000|42.93|525,083|-18.31%|39|2023-04-27|15/03/2023||0.5594||872300000|2023-02-15|15/12/2022|0.39|0.27|790400000|798780000
2023-02-19 19:37:23|01659|20911|NYSE BFS|1.36B|1360000000|41.65|32,420|-10.58%|37|2023-05-04|15/03/2023||||61230000|2023-02-28|15/12/2022||||60190000
2023-02-19 19:37:28|01660|1172577|NYSE AGTI|2.47B|2470000000|18.50|424,480|2.95%|12|2023-05-16|15/03/2023||0.2473||292400000|2023-03-07|15/12/2022||0.1892||272730000
2023-02-19 19:37:32|01661|1164095|NASDAQ RXT|618.55M|618550000|2.93|2,097,525|-75.4%|16|2023-05-09|15/03/2023||0.0056||762200000|2023-02-22|15/12/2022||0.0506||776310000
2023-02-19 19:37:36|01662|999053|NASDAQ IMXI|932.49M|932490000|25.16|337,961|58.74%|25|2023-05-03|15/03/2023||0.4219||143360000|2023-03-08|15/12/2022||0.4334||155240000
2023-02-19 19:37:41|01663|20483|CIR|546.15M|546150000|26.75|93515|-4.8|39|2023-04-28|15/03/2023||0.1482|||2023-03-01|15/12/2022||0.3905||204200000
2023-02-19 19:37:46|01664|992755|GOLF|3.55B|3550000000|50.62|327553|19.47|27|2023-05-04|15/03/2023||0.99||599840000|2023-02-28|15/12/2022||-0.0288||425900000
2023-02-19 19:37:48|01665|1172768|PRVA|3.21B|3210000000|28.08|716374|25.75|13|2023-05-25|15/03/2023||0.0006||367630000|2023-02-28|15/12/2022||0.0012||332020000
2023-02-19 19:37:52|01666|1171961|NASDAQ ALHC|2.07B|2070000000|11.07|678,996|39.95%|13|2023-05-15|15/03/2023||-0.1524||420640000|2023-02-28|15/12/2022||-0.297||341100000
2023-02-19 19:37:57|01667|20250|AXL|1.06B|1060000000|9.25|954390|11.85|39|2023-05-05|15/03/2023||0.2854||1530000000|2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000
2023-02-19 19:38:02|01668|41259|ECOM|667.66M|667660000||797283|37.69|38|2023-02-09|15/12/2022||0.2983||48940000|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000
2023-02-19 19:38:06|01669|1166469|NYSE NUVB|468.45M|468450000|2.150|706,600|-55.85%|12|2023-05-15|15/03/2023||-0.108||0.00|2023-03-09|15/12/2022||-0.1214||0.00
2023-02-19 19:38:11|01670|41000|MDXG|536.85M|536850000|4.73|515745|4.19|39|2023-04-27|15/03/2023||-0.12||51600000|2023-02-23|15/12/2022||-0.04||74530000
2023-02-19 19:38:14|01671|1097394|NYSE VAPO|50.16M|50160000|1.07|706,413|-92.09%|23|2023-05-09|15/03/2023||-0.475||18480000|2023-02-23|15/12/2022||-0.6925||16820000
2023-02-19 19:38:18|01672|992960|NYSE ADNT|4.25B|4250000000|44.60|869,237|-7.35%|27|2023-05-04|15/03/2023||0.4881||3700000000|2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000
2023-02-19 19:38:22|01673|17387|TRNS|690.37M|690370000|91.3|50715|19.83|37|2023-05-23|15/03/2023||0.5||60340000|2023-01-30|15/12/2022|0.35|0.272|57400000|56600000
2023-02-19 19:38:26|01674|1131468|POWW|245.12M|245120000|2.08|1056717|-51.17|21|2023-05-31|15/03/2023||0.03||63390000|2023-02-14|15/12/2022|0.05|0.01|38700000|55760000
2023-02-19 19:38:30|01675|940764|NASDAQ OCUL|482.86M|482860000|6.27|1,275,638|27.96%|35|2023-05-12|15/03/2023||-0.2525||15490000|2023-03-09|15/12/2022||-0.252||13420000
2023-02-19 19:38:35|01676|15645|CASH|1.43B|1430000000|51.81|208886|-7.68|37|2023-04-26|15/03/2023||2.04||210840000|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000
2023-02-19 19:38:39|01677|958235|MCFT|604.22M|604220000|33.99|151642|21.57|32|2023-05-11|15/03/2023||0.968||146070000|2023-02-08|15/12/2022|1.2|1.01|159200000|150830000
2023-02-19 19:38:43|01678|20425|AIN|3.22B|3220000000|103.53|120710|16.86|39|2023-04-24|15/03/2023||0.7967||253500000|2023-02-13|15/12/2022|0.75|0.67|268790000|242420000
2023-02-19 19:38:46|01679|1174617|NASDAQ FA|2.06B|2060000000|13.58|328,285|-17.25%|18|2023-05-10|15/03/2023||0.1862||189780000|2023-02-28|15/12/2022||0.291||218750000
2023-02-19 19:38:50|01680|16418|JBSS|1.06B|1060000000|92.09|57476|14.58|35|2023-05-03|15/03/2023||1.31||225100000|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000
2023-02-19 19:38:54|01681|41318|NDLS|283.05M|283050000|6.15|115425|-33.94|39|2023-05-11|15/03/2023||0.025||123810000|2023-03-01|15/12/2022||0.022||135790000
2023-02-19 19:38:59|01682|1071995|NASDAQ BTAI|906.27M|906270000|32.34|330,955|92.27%|25|2023-05-08|15/03/2023||-1.64||1840000|2023-03-09|15/12/2022||-1.42||1080000
2023-02-19 19:39:04|01683|15811|CRIS|65.94M|65940000|0.684|813959|-78.87|39|2023-05-04|15/03/2023||-0.1167||2620000|2023-03-09|15/12/2022||-0.13||3190000
2023-02-19 19:39:08|01684|16917|VBIV|140.49M|140490000|0.544|1007659|-61.13|30|2023-05-08|15/03/2023||-0.07||626000|2023-02-27|15/12/2022||-0.07||1980000
2023-02-19 19:39:12|01685|15744|CLVSQ|12.03M|12030000|0.076|3993053|-95.56|39|2023-05-03|15/03/2023|||||2023-02-22|15/12/2022||-0.2529||30520000
2023-02-19 19:39:17|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|55.87%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2023-02-19 19:39:21|01687|41197|BCC|2.94B|2940000000|74.73|223665|-9.48|35|2023-05-04|15/03/2023||2.54||1880000000|2023-02-21|15/12/2022||2.96||1780000000
2023-02-19 19:39:24|01688|1173360|NASDAQ FLYW|2.62B|2620000000|24.02|798,239|-7.19%|12|2023-05-09|15/03/2023||-0.07||79430000|2023-02-28|15/12/2022||-0.1227||65440000
2023-02-19 19:39:29|01689|16249|NASDAQ HCKT|581.05M|581050000|21.67|200,567|11.82%|39|2023-05-09|15/03/2023||0.38||73720000|2023-02-21|15/12/2022||0.3333||67050000
2023-02-19 19:39:33|01690|1081674|IIIV|809.84M|809840000|24.37|152415|-3.9|25|2023-05-08|15/03/2023||0.38||90160000|2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000
2023-02-19 19:39:39|01691|39235|NYSE SKT|2.01B|2010000000|18.43|720,438|11.16%|39|2023-05-03|15/03/2023||0.2||72720000|2023-02-21|15/12/2022||0.1836||109090000
2023-02-19 19:39:42|01692|1167037|GATO|325.62M|325620000|4.71|320483|47.19|17|2023-05-05|15/03/2023||0.0358|||2023-03-27|15/12/2022||0.14||63000000
2023-02-19 19:39:47|01693|16899|NASDAQ PETS|405.49M|405490000|19.95|355,477|-23.18%|35|2023-05-08|15/03/2023||0.1733||70430000|2023-02-06|15/12/2022|0.00|0.21|58900000|62910000
2023-02-19 19:39:52|01694|1153168|PHAT|399.51M|399510000|9.71|317163|-45.69|18|2023-05-09|15/03/2023||-1.44||1660000|2023-03-23|15/12/2022||-1.35||0.00
2023-02-19 19:39:56|01695|40065|ICPT|829.59M|829590000|20.03|759792|32.39|39|2023-05-04|15/03/2023||-0.5958||75350000|2023-03-01|15/12/2022||-0.2211||78270000
2023-02-19 19:40:00|01696|1123797|DTIL|135.37M|135370000|1.22|563878|-72.27|22|2023-05-10|15/03/2023||-0.2442||6810000|2023-03-14|15/12/2022||-0.2023||6810000
2023-02-19 19:40:04|01697|1096237|ALLO|1.04B|1040000000|7.2|1881647|-22.58|21|2023-05-10|15/03/2023||-0.6886||4900|2023-02-23|15/12/2022||-0.6996||60640
2023-02-19 19:40:08|01698|16314|HWKN|870.93M|870930000|41.37|56148|-5.63|36|2023-06-01|15/03/2023||0.512||201290000|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000
2023-02-19 19:40:12|01699|16949|PPBI|3.20B|3200000000|0|417910|-12.69|39|2023-04-25|15/03/2023||0.7243||200450000|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000
2023-02-19 19:40:16|01700|15438|ARAY|296.03M|296030000|3.1|367587|-14.36|39|2023-04-25|15/03/2023||0.0118||114430000|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000
2023-02-19 19:40:20|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
2023-02-19 19:40:25|01702|101922|PAHC|663.04M|663040000|16.37|144820|-23.65|36|2023-05-08|15/03/2023||0.3303||247370000|2023-02-08|15/12/2022|0.34|0.3|244600000|246600000
2023-02-19 19:40:30|01703|15393|AMKR|6.49B|6490000000|26.51|997192|13|39|2023-05-01|15/03/2023||0.5324||1640000000|2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000
2023-02-19 19:40:34|01704|41295|NASDAQ LIND|582.43M|582430000|10.96|268,762|-37.97%|30|2023-05-04|15/03/2023||-0.0167||124030000|2023-02-28|15/12/2022||-0.4598||94270000
2023-02-19 19:40:38|01705|1153167|ONEW|475.37M|475370000|30.15|94088|-41.75|20|2023-05-11|15/03/2023||1.75||466030000|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000
2023-02-19 19:40:43|01706|1052375|RMNI|433.44M|433440000|4.91|301717|5.59|25|2023-05-11|15/03/2023||0.0725||104310000|2023-03-01|15/12/2022||0.06||103910000
2023-02-19 19:40:47|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|0%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2023-02-19 19:40:51|01708|17164|NASDAQ SHEN|984.93M|984930000|19.66|116,650|-8.85%|39|2023-05-04|15/03/2023||-0.0095||69060000|2023-02-22|15/12/2022||-0.037||67790000
2023-02-19 19:40:56|01709|953808|EVH|3.29B|3290000000|33.05|929308|41.72|32|2023-05-03|15/03/2023||0.1004||404090000|2023-02-22|15/12/2022||0.0977||372930000
2023-02-19 19:40:59|01710|1163373|EOSE|162.94M|162940000|1.95|2595451|-36.89|13|2023-05-10|15/03/2023||-0.6202||9090000|2023-02-23|15/12/2022||-0.7592||3760000
2023-02-19 19:41:03|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
2023-02-19 19:41:08|01712|30677|NASDAQ APYX|113.83M|113830000|3.29|258,625|-66.83%|39|2023-05-15|15/03/2023||-0.165||10790000|2023-03-15|15/12/2022||-0.1425||12940000
2023-02-19 19:41:12|01713|48411|NASDAQ AERI|753.62M|753620000|15.25|1,547,105|154.17%|35|2023-02-23|15/12/2022||-0.4531||38370000|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000
2023-02-19 19:41:16|01714|1167959|BCAB|176.15M|176150000|3.72|685895|-44.89|14|2023-05-10|15/03/2023||-0.7964||0.00|2023-03-23|15/12/2022||-0.7256||1500000
2023-02-19 19:41:20|01715|20613|NYSE BXC|818.25M|818250000|90.49|76,264|5.58%|39|2023-05-02|15/03/2023||3.51||927210000|2023-02-21|15/12/2022||3.73||939570000
2023-02-19 19:41:24|01716|16798|OFLX|1.27B|1270000000||12543|-17.36|25|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 19:41:27|01717|1171835|PCT|1.16B|1160000000|7.08|1197103|17.22|13|2023-05-15|15/03/2023||-0.1708||1350000|2023-03-02|15/12/2022||-0.1421||0.00
2023-02-19 19:41:32|01718|31075|VSTM|121.85M|121850000|0.58|901363|-53.62|39|2023-05-11|15/03/2023||-0.095||33330|2023-03-14|15/12/2022||-0.098||0.00
2023-02-19 19:41:36|01719|41245|TMHC|3.87B|3870000000|35.84|883064|24.79|39|2023-04-26|15/03/2023||1.33||1540000000|2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000
2023-02-19 19:41:40|01720|986076|NASDAQ ATOM|155.34M|155340000|6.48|163,894|-62.56%|27|2023-05-04|15/03/2023||-0.17||0.00|2023-02-15|15/12/2022|-0.18|-0.17|500000|
2023-02-19 19:41:44|01721|1114557|NASDAQ GCMG|1.61B|1610000000|8.64|234,163|-15.04%|24|2023-05-10|15/03/2023||0.1144||99710000|2023-02-14|15/12/2022|0.11|0.13|99830000|101730000
2023-02-19 19:41:49|01722|1137411|STOK|362.37M|362370000|9.19|343420|-51.45|21|2023-05-09|15/03/2023||-0.7133||5000000|2023-03-08|15/12/2022||-0.713||2860000
2023-02-19 19:41:54|01723|101902|ALDX|416.36M|416360000|7.11|358400|84.68|35|2023-05-16|15/03/2023||-0.4742||0.00|2023-03-30|15/12/2022||-0.3132||0.00
2023-02-19 19:41:57|01724|1131054|RMO|65.07M|65070000||4298347|-82.93|16|2023-03-28|15/12/2022||-0.2383||10570000|2022-11-14|15/09/2022||-0.217||10310000
2023-02-19 19:42:02|01725|15416|NASDAQ ANDE|1.5B|1500000000|45.21|202,391|15.57%|39|2023-05-08|15/03/2023||0.19||3940000000|2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000
2023-02-19 19:42:06|01726|102083|XXII|212.29M|212290000|0.986|1096588|-55.78|31|2023-05-10|15/03/2023||-0.0616||20990000|2023-03-08|15/12/2022||-0.0617||19760000
2023-02-19 19:42:09|01727|1174428|VERV|1.30B|1300000000|21.1|762651|-21.15|12|2023-05-09|15/03/2023||-0.772||400000|2023-03-13|15/12/2022||-0.7551||442860
2023-02-19 19:42:14|01728|32546|GRPN|229.19M|229190000|7.53|923115|-67.9|39|2023-05-03|15/03/2023||-0.0682||152590000|2023-02-20|15/12/2022||-0.3302||160100000
2023-02-19 19:42:17|01729|16338|NASDAQ IESC|857.44M|857440000|42.54|31,869|-1.91%|27|2023-05-05|15/03/2023|||||2023-02-03|15/12/2022|1.29||574900000|
2023-02-19 19:42:21|01730|1053090|NASDAQ FNKO|578.46M|578460000|11.46|704,766|-33.64%|25|2023-05-04|15/03/2023||0.02||285840000|2023-03-01|15/12/2022||-0.06||322450000
2023-02-19 19:42:24|01731|1167577|NYSE PRG|1.17B|1170000000|23.42|386,209|-34.98%|15|2023-04-27|15/03/2023||0.656||652080000|2023-02-22|15/12/2022||0.5867||600470000
2023-02-19 19:42:29|01732|15965|ECHO|1.28B|1280000000||463070|0|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2023-02-19 19:42:32|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
2023-02-19 19:42:36|01734|940835|MRNS|363.20M|363200000|7.32|367899|-34.64|33|2023-05-03|15/03/2023||-0.7217||7230000|2023-03-13|15/12/2022||-0.6223||9070000
2023-02-19 19:42:40|01735|955564|MCRB|656.60M|656600000|5.27|721933|-34.53|31|2023-05-04|15/03/2023||-0.508||3140000|2023-03-08|15/12/2022||-0.455||6000000
2023-02-19 19:42:44|01736|1166744|NASDAQ STTK|183.55M|183550000|4.33|70,270|-10.72%|13|2023-05-11|15/03/2023||-0.6338||0.00|2023-02-23|15/12/2022||-0.6296||45000
2023-02-19 19:42:47|01737|1171757|VEI|1.32B|1320000000||797350|0|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2023-02-19 19:42:51|01738|102920|TBPH|702.09M|702090000|10.44|489335|8.64|34|2023-05-09|15/03/2023||-0.2225||14630000|2023-02-27|15/12/2022||-0.0767||15400000
2023-02-19 19:42:55|01739|1168028|MASS|334.55M|334550000|10.55|246337|-20.02|14|2023-05-10|15/03/2023||-0.3051||9090000|2023-03-28|15/12/2022||-0.2546||11430000
2023-02-19 19:42:58|01740|1169890|XOG|1.77B|1770000000||3402|0|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2023-02-19 19:43:02|01741|6425|ATLC|534.48M|534480000|37|22163|-39.68|26|2023-05-09|15/03/2023||1.39||298680000|2023-03-14|15/12/2022||1.51||290540000
2023-02-19 19:43:06|01742|1097629|NYSE REZI|2.9B|2900000000|19.86|712,639|-22.21%|24|2023-05-02|15/03/2023||0.4625||1500000000|2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000
2023-02-19 19:43:10|01743|1163765|APPH|127.20M|127200000|0.86|3743860|-71.27|13|2023-05-15|15/03/2023||-0.23||20600000|2023-02-23|15/12/2022||-0.345||4200000
2023-02-19 19:43:14|01744|994771|NASDAQ ORGO|335.14M|335140000|2.56|629,120|-60.43%|25|2023-05-10|15/03/2023||0.0359||108880000|2023-03-01|15/12/2022||0.055||122050000
2023-02-19 19:43:17|01745|1137410|AKRO|2.10B|2100000000|44.99|754847|153.61|20|2023-05-17|15/03/2023||-0.8664||0.00|2023-03-20|15/12/2022||-0.7832||0.00
2023-02-19 19:43:22|01746|16469|KOPN|130.11M|130110000|1.22|642332|-53.61|39|2023-05-09|15/03/2023||-0.03||12360000|2023-03-14|15/12/2022||-0.0396||12390000
2023-02-19 19:43:26|01747|1009132|LBRT|2.66B|2660000000|15.06|2488633|30.84|25|2023-04-19|15/03/2023||0.8288||1260000000|2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000
2023-02-19 19:43:29|01748|1163507|NASDAQ VITL|657.41M|657410000|16.14|199,761|12.16%|17|2023-05-09|15/03/2023||0.0226||98320000|2023-03-22|15/12/2022||0.0237||96480000
2023-02-19 19:43:33|01749|15765|NASDAQ CNTY|295.36M|295360000|9.89|64,353|-9.52%|33|2023-05-09|15/03/2023||0.0532||104510000|2023-03-10|15/12/2022||0.0381||104460000
2023-02-19 19:43:37|01750|24324|WD|3.05B|3050000000|92.52|155327|-32.71|39|2023-05-03|15/03/2023||1.2||294110000|2023-02-21|15/12/2022||1.72||328360000
2023-02-19 19:43:43|01751|1053089|NASDAQ SPRO|88.54M|88540000|1.71|421,768|-81.53%|25|2023-05-11|15/03/2023||-0.3||1800000|2023-04-03|15/12/2022||-0.3533||866670
2023-02-19 19:43:48|01752|21093|GIC|1.10B|1100000000|28.99|39872|-2.91|38|2023-05-02|15/03/2023||0.405||276900000|2023-02-21|15/12/2022||0.37||260160000
2023-02-19 19:43:52|01753|32540|BCOV|297.45M|297450000|7.07|120359|-5.35|39|2023-04-26|15/03/2023||0.02||49810000|2023-02-23|15/12/2022||-0.0133||49780000
2023-02-19 19:43:56|01754|41216|PGEN|348.90M|348900000|1.39|1689277|-31.86|36|2023-05-10|15/03/2023||-0.1025||6230000|2023-03-02|15/12/2022||-0.1||6210000
2023-02-19 19:44:00|01755|1073210|NASDAQ GSHD|1.58B|1580000000|40.66|237,245|-54.93%|24|2023-04-25|15/03/2023||0.0086||53760000|2023-02-22|15/12/2022||0.1268||51810000
2023-02-19 19:44:04|01756|15560|NASDAQ ALBO|912.37M|912370000|43.73|407,378|34.76%|39|2023-05-11|15/03/2023||-1.62||14010000|2023-03-15|15/12/2022||-1.99||9880000
2023-02-19 19:44:08|01757|941754|RCEL|240.56M|240560000|9.55|77214|7.3|22|2023-05-11|15/03/2023||-0.275||8850000|2023-02-23|15/12/2022||-0.2421||8800000
2023-02-19 19:44:13|01758|42593|NASDAQ KPTI|401.91M|401910000|3.55|2,689,008|-75.31%|37|2023-05-11|15/03/2023||-0.3222||41100000|2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000
2023-02-19 19:44:17|01759|15395|NASDAQ AMOT|673.09M|673090000|42.36|63,883|21.27%|34|2023-05-03|15/03/2023||0.41||133150000|2023-03-15|15/12/2022||0.505||126170000
2023-02-19 19:44:21|01760|17604|NASDAQ YORW|653.71M|653710000|45.79|40,615|5.73%|35|2023-05-09|15/03/2023||0.33||15000000|2023-03-07|15/12/2022||0.32||14000000
2023-02-19 19:44:25|01761|16295|NASDAQ HSII|624.42M|624420000|31.44|111,543|-27.72%|39|2023-04-24|15/03/2023||0.715||247770000|2023-02-27|15/12/2022||0.6433||224690000
2023-02-19 19:44:30|01762|20183|NYSE PMT|1.25B|1250000000|14.09|851,323|-10.94%|39|2023-05-04|15/03/2023||0.341||105000000|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000
2023-02-19 19:44:34|01763|986081|PAVM|44.56M|44560000|0.455|634233|-69.26|28|2023-05-23|15/03/2023||-0.21||675000|2023-04-13|15/12/2022||-0.2533||275000
2023-02-19 19:44:37|01764|1152339|NASDAQ IGMS|985.01M|985010000|23.00|214,946|41.54%|19|2023-05-10|15/03/2023||-1.48||1860000|2023-03-28|15/12/2022||-1.53||304780
2023-02-19 19:44:41|01765|1123581|NASDAQ GOEV|386.19M|386190000|0.880|14,424,060|-84.54%|17|2023-05-15|15/03/2023||-0.3||22750000|2023-03-27|15/12/2022||-0.35||0.00
2023-02-19 19:44:45|01766|31055|HEAR|141.56M|141560000|8.55|233837|-60.25|38|2023-05-10|15/03/2023||-0.3517||48670000|2023-03-08|15/12/2022||0.2043||110450000
2023-02-19 19:44:50|01767|40072|NASDAQ LAND|646.88M|646880000|18.64|186,096|-36.81%|38|2023-05-09|15/03/2023||-0.07||22580000|2023-02-21|15/12/2022||-0.066||24520000
2023-02-19 19:44:54|01768|15541|BDSI|577.05M|577050000||4219922|0.54|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2023-02-19 19:44:59|01769|8262|PBI|743.87M|743870000|4.27|1468848|-10.11|35|2023-05-03|15/03/2023||-0.0033||864330000|2023-01-31|15/12/2022|0.06|0.0767|908690000|960020000
2023-02-19 19:45:02|01770|960616|DSKE|379.19M|379190000|8.45|313859|-25.68|26|2023-05-10|15/03/2023||0.115||427640000|2023-02-06|15/12/2022|0.25|0.06|408200000|398030000
2023-02-19 19:45:07|01771|1056454|NASDAQ CUE|136.88M|136880000|3.18|110,482|-51.23%|25|2023-05-15|15/03/2023||-0.2667||366670|2023-03-29|15/12/2022||-0.295||103750
2023-02-19 19:45:10|01772|16807|||||||38|2023-05-11|15/03/2023||-0.59||11970000|2023-03-01|15/12/2022||-0.5864||0.00
2023-02-19 19:45:16|01773|21249|NYSE ENS|3.72B|3720000000|91.00|204,134|26.99%|39|2023-05-31|15/03/2023||1.33||954430000|2023-02-08|15/12/2022|1.27|1.23|920200000|926430000
2023-02-19 19:45:21|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-4.55%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2023-02-19 19:45:26|01775|29721|NYSE VSH|3.03B|3030000000|21.39|884,886|6.74%|39|2023-05-10|15/03/2023||0.5525||854500000|2023-02-08|15/12/2022|0.69|0.79|855300000|881880000
2023-02-19 19:45:32|01776|16095|NASDAQ VERU|370.22M|370220000|4.590|2,460,450|-19.33%|37|2023-05-10|15/03/2023||-0.3275||5360000|2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000
2023-02-19 19:45:36|01777|985960|VTGN|43.21M|43210000|0.197|7664254|-85.83|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
2023-02-19 19:45:39|01778|1131528|RLMD|110.46M|110460000|3.67|676422|-79.91|22|2023-05-10|15/03/2023||-1.21||0.00|2023-03-22|15/12/2022||-1.33||0.00
2023-02-19 19:45:44|01779|41336|ISEE|2.99B|2990000000|0|2405896|50.34|39|2023-05-03|15/03/2023||-0.3946||0.00|2023-02-28|15/12/2022||-0.3746||0.00
2023-02-19 19:45:48|01780|30710|NYSE CVM|123.34M|123340000|3.04|173,130|-42.75%|30|2023-05-16|15/03/2023||-0.15|||2023-02-15|15/12/2022|-0.18|-0.16|0.00|
2023-02-19 19:45:52|01781|1055906|NYSE CURO|163.56M|163560000|4.08|117,955|-69.8%|25|2023-05-01|15/03/2023||0.2302||233850000|2023-02-23|15/12/2022||-0.1242||223930000
2023-02-19 19:45:55|01782|1172578|SWIM|469.66M|469660000|4.01|551030|-76.3|13|2023-06-01|15/03/2023||-0.0071||140580000|2023-03-09|15/12/2022||-0.0825||102650000
2023-02-19 19:45:59|01783|949615|NASDAQ KALV|276.91M|276910000|8.12|316,962|-47.78%|32|2023-03-09|15/01/2023||-0.984||0.00|2022-12-08|15/10/2022|-0.9|-1.06|0.00|
2023-02-19 19:46:04|01784|17175|NASDAQ SIGA|511.17M|511170000|7.000|764,163|13.45%|30|2023-05-04|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 19:46:08|01785|16013|EPAY|2.59B|2590000000||820407|0.81|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2023-02-19 19:46:11|01786|1172513|NASDAQ RXRX|1.51B|1510000000|7.99|1,166,824|-21.67%|11|2023-05-10|15/03/2023||-0.3633||9980000|2023-03-22|15/12/2022||-0.2892||28030000
2023-02-19 19:46:15|01787|1175843|IVVD|215.79M|215790000|1.95|298655|-69.63|12|2023-05-12|15/03/2023||-0.42|||2023-03-29|15/12/2022||-0.36||0.00
2023-02-19 19:46:18|01788|1161406|NASDAQ PLRX|1.83B|1830000000|31.43|784,042|218.76%|17|2023-05-08|15/03/2023||-0.7051||937500|2023-03-14|15/12/2022||-0.7002||1430000
2023-02-19 19:46:22|01789|1174611|NASDAQ XMTR|1.64B|1640000000|34.56|573,378|-22.35%|13|2023-05-10|15/03/2023||-0.2058||113190000|2023-03-16|15/12/2022||-0.2771||104310000
2023-02-19 19:46:26|01790|16434|JOUT|673.80M|673800000||46536|-18.53|39|2023-05-05|15/03/2023||0.79||184100000|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000
2023-02-19 19:46:30|01791|1167038|NYSE MAX|920.5M|920500000|14.72|204,920|21.65%|13|2023-05-11|15/03/2023||-0.1258||143620000|2023-02-23|15/12/2022||-0.1784||113750000
2023-02-19 19:46:34|01792|30761|NASDAQ FLL|346.4M|346400000|10.070|104,383|15.09%|39|2023-05-08|15/03/2023||-0.0533||50550000|2023-03-06|15/12/2022||-0.1028||39780000
2023-02-19 19:46:38|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|7.37%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2023-02-19 19:46:41|01794|1173828|LFST|2.05B|2050000000|5.45|402301|-41.71|12|2023-05-08|15/03/2023||-0.0782||233350000|2023-03-09|15/12/2022||-0.12||217140000
2023-02-19 19:46:45|01795|17541|NASDAQ WERN|2.98B|2980000000|47.08|507,104|8.65%|39|2023-04-20|15/03/2023||0.742||848170000|2023-02-07|15/12/2022|0.99|0.92|861490000|848740000
2023-02-19 19:46:49|01796|20705|NYSE MYE|900.76M|900760000|24.67|156,792|42.68%|38|2023-05-08|15/03/2023||0.49||241800000|2023-03-09|15/12/2022||0.29||220630000
2023-02-19 19:46:53|01797|1175117|NYSE LAW|482.93M|482930000|8.16|340,426|-75.02%|12|2023-05-11|15/03/2023||-0.2464||34810000|2023-02-23|15/12/2022||-0.3076||31460000
2023-02-19 19:46:58|01798|15639|CAMP|171.90M|171900000|4.65|216313|-31.62|39|2023-04-19|15/02/2023||0.032||76830000|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000
2023-02-19 19:47:02|01799|1010656|NASDAQ GTHX|203.46M|203460000|4.02|1,433,460|-58.04%|25|2023-05-03|15/03/2023||-0.7886||12290000|2023-02-22|15/12/2022||-0.805||9840000
2023-02-19 19:47:06|01800|1174520|NYSE BHG|552.25M|552250000|0.87|1,471,234|-75.49%|13|2023-05-03|15/03/2023||-0.0686||795780000|2023-03-01|15/12/2022||-0.4935||1730000000
2023-02-19 19:47:09|01801|1169335|NYSE ONTF|487.2M|487200000|10.15|426,544|-32.38%|12|2023-05-10|15/03/2023||-0.0683||46360000|2023-02-28|15/12/2022||-0.0771||46180000
2023-02-19 19:47:14|01802|40070|HGEN|20.23M|20230000|0.1699|3275207|-90.87|34|2023-05-11|15/03/2023||-0.09||0.00|2023-03-28|15/12/2022||-0.062||0.00
2023-02-19 19:47:17|01803|1166959|ALGS|72.79M|72790000|1.7|410985|-29.75|15|2023-05-08|15/03/2023||-0.455||1430000|2023-03-21|15/12/2022||-0.48||1720000
2023-02-19 19:47:20|01804|960580|CTMX|155.96M|155960000|2.36|2603647|-42.44|29|2023-05-04|15/03/2023||-0.222||12830000|2023-03-02|15/12/2022||-0.2359||18080000
2023-02-19 19:47:25|01805|960944|AKTS|277.63M|277630000|3.88|654538|-36.52|27|2023-05-10|15/03/2023||-0.26||7610000|2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000
2023-02-19 19:47:29|01806|1011049|NASDAQ SSTI|455.15M|455150000|37.32|21,992|46.35%|25|2023-05-09|15/03/2023||0.05||22540000|2023-02-22|15/12/2022||-0.0014||21380000
2023-02-19 19:47:33|01807|15989|NASDAQ EHTH|252.56M|252560000|9.21|873,965|-36.66%|39|2023-04-27|15/03/2023||-0.8676||107350000|2023-02-28|15/12/2022||0.5625||179010000
2023-02-19 19:47:37|01808|1143675|CFB|700.08M|700080000|14.45|103884|-10.08|17|2023-04-19|15/03/2023||0.33||61780000|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000
2023-02-19 19:47:40|01809|1167423|OLMA|182.50M|182500000|4.55|165945|1.11|15|2023-05-09|15/03/2023||-0.67||0.00|2023-02-27|15/12/2022||-0.652||0.00
2023-02-19 19:47:44|01810|1050114|KRYS|2.01B|2010000000|78.25|171960|28.57|25|2023-05-08|15/03/2023||-0.73||21040000|2023-03-14|15/12/2022||-1.26||0.00
2023-02-19 19:47:48|01811|41316|NVEE|2.00B|2000000000|128.71|80137|23.57|35|2023-05-10|15/03/2023||1.14||204820000|2023-02-23|15/12/2022||1.6||205420000
2023-02-19 19:47:52|01812|1050151|NASDAQ FUV|13.06M|13060000|1.96|543,506|-98.18%|24|2023-04-03|15/12/2022||-4.9||5640000|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000
2023-02-19 19:47:56|01813|16459|NASDAQ KIRK|43.36M|43360000|3.40|243,525|-76.31%|38|2023-05-30|15/04/2023||-0.63||103140000|2023-03-17|15/01/2023||0.04||164780000
2023-02-19 19:48:02|01814|50983|NASDAQ CLPT|226.88M|226880000|9.24|69,499|13.24%|36|2023-05-16|15/03/2023||-0.17||5600000|2023-02-28|15/12/2022||-0.18||5200000
2023-02-19 19:48:05|01815|1172512|EBET|14.82M|14820000|0.59|2695240|-93.04|12|2023-05-09|15/03/2023||-0.27||19000000|2023-02-20|15/12/2022|-0.53|-0.27|14410000|18900000
2023-02-19 19:48:09|01816|29761|AVTA|1.44B|1440000000|29.91|428357|53.15|39|2023-05-10|15/03/2023||0.885||248180000|2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000
2023-02-19 19:48:14|01817|17614|NASDAQ TCRT|152.3M|152300000|0.636|1,378,795|-23.87%|39|2023-05-11|15/03/2023||-0.0533||0.00|2023-03-07|15/12/2022||-0.052||0.00
2023-02-19 19:48:18|01818|41223|CWENa|6.27B|6270000000|31.06|154133|2.07|38|2023-05-04|15/03/2023||-0.0343||263260000|2023-02-23|15/12/2022||-2.05||360210000
2023-02-19 19:48:24|01819|17089|NASDAQ RRGB|152.59M|152590000|9.58|251,929|-43.98%|39|2023-05-23|15/03/2023||-0.34||398350000|2023-02-28|15/12/2022||-0.6233||289010000
2023-02-19 19:48:28|01820|949588|NYSE CCRD|272.41M|272410000|34.00|23,208|-0.35%|27|2023-05-04|15/03/2023||0.21||15290000|2023-02-16|15/12/2022|0.24|0.33|15800000|15200000
2023-02-19 19:48:32|01821|1172722|AVAH|228.68M|228680000|1.23|520597|-74.95|10|2023-05-23|15/03/2023||-0.0275||454330000|2023-03-27|15/12/2022||-0.0196||448160000
2023-02-19 19:48:35|01822|31050|NASDAQ MEIP|42.64M|42640000|0.320|1,216,554|-84.47%|32|2023-05-11|15/03/2023||-0.118||2240000|2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000
2023-02-19 19:48:39|01823|16771|NVEC|364.92M|364920000||33393|32.43|37|2023-05-03|15/03/2023|||||2023-01-25|15/12/2022|0.88||7400000|
2023-02-19 19:48:43|01824|997802|NASDAQ BYSI|79.02M|79020000|2.03|1,048,848|-23.4%|24|2023-04-28|15/12/2022||-0.28||390000|2022-12-22|15/09/2022||-0.23||340000
2023-02-19 19:48:47|01825|976450|NASDAQ BATRA|1.82B|1820000000|34.40|44,659|29.23%|30|2023-05-10|15/03/2023||0.15||24500000|2023-03-01|15/12/2022||-0.5||85500000
2023-02-19 19:48:51|01826|1173127|BYRN|189.80M|189800000|8.68|56080|6.77|13|2023-04-11|15/02/2023||0.00||12420000|2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000
2023-02-19 19:48:56|01827|30809|INFU|204.70M|204700000|9.8|38677|-9.01|38|2023-05-17|15/03/2023||0.0167||28730000|2023-03-23|15/12/2022||0.0433||30800000
2023-02-19 19:49:00|01828|48379|CTT|510.98M|510980000||438280|29.3|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2023-02-19 19:49:04|01829|24310|TTI|500.97M|500970000|3.89|832194|40.94|39|2023-05-09|15/03/2023||0.0586||144930000|2023-02-27|15/12/2022||0.0321||135500000
2023-02-19 19:49:08|01830|949598|NYSE NXRT|1.25B|1250000000|48.61|125,863|-42.58%|32|2023-04-25|15/03/2023||-0.1333||66840000|2023-02-21|15/12/2022||1.56||67030000
2023-02-19 19:49:12|01831|940830|NASDAQ MARA|899.69M|899690000|7.70|28,651,517|-67.77%|35|2023-05-17|15/03/2023||-0.077||60710000|2023-03-27|15/12/2022||-0.1645||38130000
2023-02-19 19:49:17|01832|15590|AX|3.00B|3000000000|50.24|298486|-7.17|38|2023-04-27|15/03/2023||1.17||222380000|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000
2023-02-19 19:49:21|01833|52674|NASDAQ CDXC|135.87M|135870000|1.820|195,129|-32.84%|34|2023-05-11|15/03/2023||-0.025||20450000|2023-03-09|15/12/2022||-0.022||21220000
2023-02-19 19:49:26|01834|16552|LUNA|307.20M|307200000|9.32|204526|35.07|33|2023-05-11|15/03/2023||0.04||26500000|2023-03-09|15/12/2022||0.0925||33020000
2023-02-19 19:49:30|01835|48662|AMPE|4.49M|4490000||185238|-95.64|29|2023-03-08|15/12/2022||-0.3||0.00|2022-11-29|15/09/2022|-0.43|-0.3||0.00
2023-02-19 19:49:34|01836|17278|NYSE STXS|197.96M|197960000|2.660|180,725|-45.04%|39|2023-05-09|15/03/2023||-0.055||7700000|2023-03-03|15/12/2022||-0.0667||8500000
2023-02-19 19:49:39|01837|17553|NASDAQ WINA|998.14M|998140000|290.17|12,332|31.64%|33|2023-04-18|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 19:49:43|01838|17235|NASDAQ SPPI|166.01M|166010000|0.832|1,949,516|12.76%|39|2023-05-11|15/03/2023||-0.0633||10960000|2023-03-08|15/12/2022||-0.105||8380000
2023-02-19 19:49:47|01839|942492|SIEN|17.67M|17670000|0|158545|-93.82|34|2023-05-09|15/03/2023||-0.11||24630000|2023-03-14|15/12/2022||-0.15||25850000
2023-02-19 19:49:51|01840|1137415|CMBM|605.59M|605590000|22.4|118839|-20|19|2023-05-04|15/03/2023||0.2133||79470000|2023-02-16|15/12/2022|0.36|0.25|84510000|82340000
2023-02-19 19:49:55|01841|16471|KRNY|651.14M|651140000|10.03|242091|-23.96|38|2023-04-27|15/03/2023||0.19||47460000|2023-01-26|15/12/2022|0.03|0.13|48600000|48820000
2023-02-19 19:49:59|01842|985717|NASDAQ PLSE|102.75M|102750000|2.79|82,323|-53.27%|27|2023-05-09|15/03/2023||-0.4||621000|2023-03-16|15/12/2022||-0.24||0.00
2023-02-19 19:50:03|01843|1175347|NASDAQ CTKB|1.56B|1560000000|11.54|628,547|-17.16%|10|2023-05-10|15/03/2023||0.025||47610000|2023-02-28|15/12/2022||0.0425||50220000
2023-02-19 19:50:07|01844|958168|OOMA|341.74M|341740000|13.81|69758|-16.91|32|2023-05-23|15/04/2023||0.135||57030000|2023-03-07|15/01/2023||0.1433||56400000
2023-02-19 19:50:11|01845|24427|URG|298.54M|298540000|1.14|1164927|-1.72|37|2023-05-05|15/03/2023||0.01||6500000|2023-03-03|15/12/2022||-0.015||0.00
2023-02-19 19:50:15|01846|17559|WLDN|260.85M|260850000|19.62|54127|-36.42|39|2023-05-04|15/03/2023||0.04||60200000|2023-03-09|15/12/2022||0.4475||64840000
2023-02-19 19:50:21|01847|15935|DRRX|124.88M|124880000|5.1|73892|-24.46|38|2023-03-08|15/12/2022||-0.0433||4120000|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000
2023-02-19 19:50:25|01848|15402|NASDAQ AMRS|545.24M|545240000|1.50|5,632,384|-66.74%|39|2023-05-15|15/03/2023||-0.12||106930000|2023-02-28|15/12/2022||-0.24||104100000
2023-02-19 19:50:28|01849|1166361|TSHA|70.56M|70560000|1.13|616453|-82.56|12|2023-05-09|15/03/2023||-0.4799||0.00|2023-03-01|15/12/2022||-0.4093||10000000
2023-02-19 19:50:32|01850|17296|SYBT|1.76B|1760000000|60.02|68733|9.03|37|2023-04-26|15/03/2023||0.952||85340000|2023-01-25|15/12/2022|1.01|0.97|88610000|86340000
2023-02-19 19:50:37|01851|16412|JACK|1.68B|1680000000|81.54|372681|-9.7|40|2023-05-17|15/03/2023||1.13||381170000|2023-03-01|15/12/2022||1.74||507050000
2023-02-19 19:50:41|01852|48372|KODK|291.89M|291890000||668437|-20.86|38|2023-05-09|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 19:50:44|01853|985884|NASDAQ NMTR|27.34M|27340000|2.1100|116,439|-83.77%|24|2023-03-22|15/12/2022||-0.0417||0.00|2022-11-08|15/09/2022|-0.72|-0.82||0.00
2023-02-19 19:50:49|01854|100209|NASDAQ EGRX|400.89M|400890000|30.80|136,948|-33.3%|34|2023-05-08|15/03/2023||0.925||61000000|2023-03-01|15/12/2022||0.83||64260000
2023-02-19 19:50:53|01855|1055294|NASDAQ OSW|1.01B|1010000000|10.88|365,914|7.3%|22|2023-05-10|15/03/2023||0.0975||161920000|2023-02-22|15/12/2022||0.1125||164300000
2023-02-19 19:50:57|01856|1175329|NASDAQ BASE|723.19M|723190000|16.01|162,758|-21.83%|11|2023-06-08|15/04/2023||-0.2973||39790000|2023-03-09|15/01/2023||-0.3344||38240000
2023-02-19 19:51:00|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|0.67%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2023-02-19 19:51:04|01858|8070|NYSE ARCH|2.87B|2870000000|159.19|442,048|63.54%|38|2023-04-27|15/03/2023||12.51||831840000|2023-02-16|15/12/2022|14.57|11.27|859460000|820080000
2023-02-19 19:51:08|01859|949611|NASDAQ TXMD|49.89M|49890000|5.2700|133,992|-56.27%|33|2023-05-04|15/03/2023||-0.45||27200000|2023-02-23|15/12/2022||-0.41||33200000
2023-02-19 19:51:12|01860|1043334|REKR|97.83M|97830000|1.8|521647|-59.82|25|2023-05-16|15/03/2023||-0.16||6830000|2023-03-08|15/12/2022||-0.195||6420000
2023-02-19 19:51:17|01861|953051|NASDAQ STKS|292.33M|292330000|9.06|93,838|-26.7%|32|2023-05-15|15/03/2023||0.1325||83930000|2023-03-30|15/12/2022||0.1725||89730000
2023-02-19 19:51:21|01862|32353|NASDAQ WW|299.74M|299740000|4.25|1,471,610|-60.21%|39|2023-05-04|15/03/2023||-0.2621||246190000|2023-02-28|15/12/2022||0.0139||224320000
2023-02-19 19:51:27|01863|942488|VBTX|1.51B|1510000000|27.86|306739|-30.7|32|2023-04-24|15/03/2023||0.8783||122450000|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000
2023-02-19 19:51:33|01864|40981|NASDAQ CMRX|145.27M|145270000|1.650|836,422|-70.64%|39|2023-05-11|15/03/2023||-0.2282||75000|2023-03-02|15/12/2022||-0.2371||580000
2023-02-19 19:51:37|01865|940814|NYSE RYI|1.55B|1550000000|41.69|198,187|67.97%|35|2023-05-03|15/03/2023||0.71||1040000000|2023-02-22|15/12/2022||0.72||1220000000
2023-02-19 19:51:41|01866|1073762|NASDAQ CLBK|2.26B|2260000000|20.71|132,666|-3.76%|24|2023-04-26|15/03/2023||0.21||68900000|2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000
2023-02-19 19:51:45|01867|31172|NASDAQ CHUY|662.98M|662980000|36.84|95,962|17.55%|39|2023-05-09|15/03/2023||0.2957||107090000|2023-02-16|15/12/2022|0.27|0.2|104100000|102810000
2023-02-19 19:51:48|01868|962434|TRIL|2.45B|2450000000||60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2023-02-19 19:51:52|01869|1162161|NASDAQ PCVX|3.49B|3490000000|44.22|718,078|116.98%|15|2023-05-09|15/03/2023||-0.76||0.00|2023-03-27|15/12/2022||-0.8405||0.00
2023-02-19 19:51:56|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|
2023-02-19 19:52:03|01871|24337|NYSE VGR|2.22B|2220000000|14.39|756,908|28.25%|39|2023-05-09|15/03/2023||||334000000|2023-02-15|15/12/2022|0.31|0.23|363800000|335300000
2023-02-19 19:52:07|01872|15535|BCRX|1.90B|1900000000|10.2|2524932|-45.57|39|2023-05-10|15/03/2023||-0.1825||75620000|2023-02-21|15/12/2022||-0.1664||75570000
2023-02-19 19:52:11|01873|1172517|NASDAQ SKYT|655.57M|655570000|15.00|254,300|47.35%|14|2023-05-16|15/03/2023||-0.1212||56070000|2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000
2023-02-19 19:52:15|01874|39301|NYSE PRLB|909.5M|909500000|33.54|270,764|-40.18%|39|2023-05-04|15/03/2023||0.2244||118910000|2023-02-10|15/12/2022|0.26|0.22|115600000|110830000
2023-02-19 19:52:18|01875|41214|HASI|3.07B|3070000000|34.2|559538|-22.52|37|2023-05-02|15/03/2023||0.5291||36070000|2023-02-16|15/12/2022|0.47|0.49|58300000|34400000
2023-02-19 19:52:22|01876|1129437|QNCX|34.32M|34320000|0.95|1353306|-78.84|20|2023-05-09|15/03/2023||-0.3092|||2023-02-28|15/12/2022||-0.2876||0.00
2023-02-19 19:52:26|01877|1171599|NYSE NAPA|1.8B|1800000000|15.62|496,386|-19.28%|12|2023-06-05|15/04/2023||0.1225||89700000|2023-03-09|15/01/2023||0.1667||102250000
2023-02-19 19:52:29|01878|1081602|EVER|508.38M|508380000|15.81|359920|-5.22|22|2023-05-08|15/03/2023||-0.2433||101870000|2023-02-27|15/12/2022||-0.2683||90250000
2023-02-19 19:52:33|01879|1073473|NASDAQ EVLO|89.88M|89880000|0.82|126,034|-76.39%|25|2023-06-01|15/03/2023||-0.1625||0.00|2023-02-20|15/12/2022||-0.275||0.00
2023-02-19 19:52:37|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|0.86%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2023-02-19 19:52:40|01881|20297|VTLE|813.59M|813590000|49.23|666527|-28.49|39|2023-05-03|15/03/2023||5.86||323530000|2023-02-21|15/12/2022||3.85||305920000
2023-02-19 19:52:45|01882|24347|NYSE TG|406.67M|406670000|12.11|143,603|2.89%|39|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 19:52:49|01883|1172718|NASDAQ TMCI|1.35B|1350000000|22.08|299,905|12.83%|13|2023-05-23|15/03/2023||-0.2111||37090000|2023-03-02|15/12/2022||-0.1394||44820000
2023-02-19 19:52:53|01884|20157|MNR|2.07B|2070000000||2364602|0.14|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2023-02-19 19:52:59|01885|39296|TGH|1.44B|1440000000|32.93|258487|-12.33|39|2023-05-09|15/03/2023||1.42||197300000|2023-02-14|15/12/2022|1.38|1.43|218930000|210470000
2023-02-19 19:53:03|01886|21226|CTS|1.43B|1430000000|44.9|159121|26.37|39|2023-04-27|15/03/2023||0.605||149650000|2023-02-07|15/12/2022|0.56|0.56|142300000|148370000
2023-02-19 19:53:08|01887|16068|NASDAQ FCFS|4.21B|4210000000|91.05|208,529|19.14%|39|2023-04-27|15/03/2023||1.3||435820000|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000
2023-02-19 19:53:13|01888|1061935|EOLS|521.97M|521970000|9.28|499773|6.3|25|2023-05-10|15/03/2023||-0.1096||40230000|2023-03-01|15/12/2022||-0.1678||43890000
2023-02-19 19:53:17|01889|16243|HBIO|125.81M|125810000|3.02|120651|-42.26|39|2023-05-03|15/03/2023||0.04||28950000|2023-03-08|15/12/2022||0.05||30400000
2023-02-19 19:53:21|01890|16501|NASDAQ LGND|1.24B|1240000000|73.67|166,522|-28.17%|39|2023-05-03|15/03/2023||0.4128||23820000|2023-02-22|15/12/2022||0.8662||44090000
2023-02-19 19:53:26|01891|20964|GEF|3.40B|3400000000|71.72|200237|19.08|40|2023-06-07|15/04/2023||1.69||1520000000|2023-03-01|15/01/2023||1.25||1340000000
2023-02-19 19:53:29|01892|1174646|EVCM|1.98B|1980000000|10.27|240292|-7.97|13|2023-05-08|15/03/2023||0.0445||160570000|2023-03-13|15/12/2022||0.054||157900000
2023-02-19 19:53:33|01893|1174987|NASDAQ SGHT|567.22M|567220000|11.78|117,643|-25.82%|12|2023-05-09|15/03/2023||-0.4008||19410000|2023-03-23|15/12/2022||-0.4171||20260000
2023-02-19 19:53:37|01894|1009134|NASDAQ URGN|235.98M|235980000|10.22|87,515|66.45%|25|2023-05-11|15/03/2023||-1.06||18930000|2023-03-16|15/12/2022||-1.07||18500000
2023-02-19 19:53:41|01895|1156702|RVMD|2.27B|2270000000|25.59|996782|28.72|18|2023-05-08|15/03/2023||-0.8833||5900000|2023-02-28|15/12/2022||-0.822||7800000
2023-02-19 19:53:45|01896|1082094|NASDAQ CCB|611.99M|611990000|46.50|57,681|-1.55%|30|2023-04-27|15/03/2023||0.89||93550000|2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000
2023-02-19 19:53:49|01897|41265|NYSE LXFR|455.2M|455200000|16.89|76,439|3.3%|37|2023-05-09|15/03/2023||0.33||102500000|2023-03-08|15/12/2022||0.3133||101970000
2023-02-19 19:53:53|01898|1122406|ZYXI|488.77M|488770000|13.05|236210|92.76|24|2023-05-02|15/03/2023||0.0567||39290000|2023-03-01|15/12/2022||0.19||49710000
2023-02-19 19:53:57|01899|17508|NASDAQ AWH|61.05M|61050000|0.490|268,959|-52.88%|39|2023-05-11|15/03/2023||-0.0601||2550000|2023-03-30|15/12/2022||-0.071||2250000
2023-02-19 19:54:01|01900|943140|CTSO|152.73M|152730000|3.5|132553|-7.41|34|2023-05-09|15/03/2023||-0.18||7300000|2023-03-09|15/12/2022||-0.1775||8880000
2023-02-19 19:54:04|01901|1175111|NASDAQ ERAS|583.71M|583710000|3.89|1,101,030|-66.26%|12|2023-05-11|15/03/2023||-0.32||0.00|2023-03-23|15/12/2022||-0.3917||0.00
2023-02-19 19:54:08|01902|1061417|NYSE AGS|245.43M|245430000|6.490|302,453|-13.58%|25|2023-05-04|15/03/2023||-0.0916||76520000|2023-03-08|15/12/2022||-0.0701||78190000
2023-02-19 19:54:13|01903|16486|DSGR|907.73M|907730000|46.79|19910|6.63|39|2023-04-20|15/03/2023||0.44||327900000|2023-02-23|15/12/2022||0.45||322800000
2023-02-19 19:54:17|01904|955568|NASDAQ SPNE|360.18M|360180000|9.54|324,588|-16.83%|32|2023-05-04|15/03/2023||-0.3377||58400000|2023-03-01|15/12/2022||-0.3719||63420000
2023-02-19 19:54:20|01905|1175346|CRBU|417.86M|417860000|0|534158|-31.5|11|2023-05-08|15/03/2023||-0.4762||4330000|2023-03-20|15/12/2022||-0.4615||3070000
2023-02-19 19:54:24|01906|17395|PRTK|106.10M|106100000|1.91|310703|-49.2|38|2023-05-04|15/03/2023||0.36||81000000|2023-03-02|15/12/2022||-0.0727||50750000
2023-02-19 19:54:28|01907|52757|TSX GWRS|337.95M|337950000|14.16|28,195|-6.72%|29|2023-05-10|15/03/2023||0.03||11000000|2023-03-10|15/12/2022||0.025||11100000
2023-02-19 19:54:32|01908|16204|GOOD|654.78M|654780000|16.37|258237|-23.75|39|2023-05-02|15/03/2023||0.00||39990000|2023-02-22|15/12/2022||-0.005||39610000
2023-02-19 19:54:35|01909|50891|NASDAQ BEEM|160.12M|160120000|15.86|167,960|17.74%|25|2023-05-17|15/03/2023||-0.2367||8660000|2023-03-29|15/12/2022||-0.3443||7310000
2023-02-19 19:54:39|01910|41302|NASDAQ ESPR|441.63M|441630000|5.92|1,962,776|54.17%|38|2023-05-02|15/03/2023||-0.5181||23160000|2023-02-21|15/12/2022||-0.8512||20570000
2023-02-19 19:54:43|01911|1175352|NYSE MLNK|1.37B|1370000000|16.98|113,469|-3.47%|11|2023-05-11|15/03/2023||0.06||74620000|2023-03-09|15/12/2022||0.0431||67350000
2023-02-19 19:54:46|01912|1122729|SOLY|487.65M|487650000||1380335|0|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2023-02-19 19:54:50|01913|100219|SESN|123.68M|123680000|0.61|1042603|-9.02|35|2023-05-15|15/03/2023|||||2023-03-22|15/12/2022||-0.11||0.00
2023-02-19 19:54:55|01914|20993|NYSE GDOT|964.11M|964110000|18.32|371,139|-43.54%|39|2023-05-10|15/03/2023||0.8271||381230000|2023-02-23|15/12/2022||0.2225||322530000
2023-02-19 19:54:59|01915|16323|ICAD|57.51M|57510000|2.29|207224|-55.96|38|2023-05-15|15/03/2023||-0.1234||6710000|2023-03-22|15/12/2022||-0.1457||6620000
2023-02-19 19:55:03|01916|32325|MTH|3.98B|3980000000|109.03|355919|16.68|39|2023-04-26|15/03/2023||2.5||1030000000|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000
2023-02-19 19:55:08|01917|940829|IRMD|469.73M|469730000|37.38|37203|-20.97|35|2023-05-03|15/03/2023||0.29||14840000|2023-02-02|15/12/2022|0.32|0.3|14860000|14900000
2023-02-19 19:55:11|01918|1166924|NASDAQ CDAK|22.1M|22100000|0.60|193,689|-87.31%|17|2023-05-04|15/03/2023||-0.3232||678400|2023-03-15|15/12/2022||-0.3852||678400
2023-02-19 19:55:15|01919|15758|NASDAQ FBIO|89.89M|89890000|0.706|526,157|-60.08%|37|2023-05-11|15/03/2023||-0.2067||17870000|2023-03-20|15/12/2022||-0.186||22060000
2023-02-19 19:55:19|01920|955563|NASDAQ LNTH|4.03B|4030000000|59.72|1,019,337|107%|32|2023-04-28|15/03/2023||1.05||252780000|2023-02-23|15/12/2022||0.9611||244680000
2023-02-19 19:55:23|01921|15561|GRBK|1.45B|1450000000|31.63|295040|43.64|32|2023-05-02|15/03/2023||0.5767||211380000|2023-02-27|15/12/2022||1.14||357140000
2023-02-19 19:55:28|01922|21204|GHL|215.63M|215630000|11.97|92234|-33.17|39|2023-05-04|15/03/2023||0.1367||74660000|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000
2023-02-19 19:55:32|01923|30818|NASDAQ ITI|191.13M|191130000|4.500|89,006|35.95%|39|2023-06-08|15/03/2023||0.035||41400000|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000
2023-02-19 19:55:36|01924|1072038|PACK|600.29M|600290000|7.36|323789|-71.85|21|2023-05-05|15/03/2023||-0.0833||81150000|2023-03-09|15/12/2022||-0.0775||90180000
2023-02-19 19:55:40|01925|16210|NASDAQ INDT|645.28M|645280000|63.31|32,278|-16.7%|29|2023-04-12|15/03/2023||-0.14||13680000|2023-03-06|15/11/2022||||
2023-02-19 19:55:43|01926|1057276|VVNT|2.56B|2560000000|11.89|1905137|73.83|19|2023-05-11|15/03/2023||-0.1525||414580000|2023-02-23|15/12/2022||-0.2375||424340000
2023-02-19 19:55:46|01927|1169942|NASDAQ BVS|132.16M|132160000|1.70|390,956|-86.02%|14|2023-05-10|15/03/2023||-0.0384||121770000|2023-03-23|15/12/2022||0.048||132590000
2023-02-19 19:55:51|01928|20234|HVT|588.58M|588580000|36.49|121221|36.65|39|2023-05-01|15/03/2023||0.82||230090000|2023-02-21|15/12/2022||1.3||267440000
2023-02-19 19:55:55|01929|21139|NYSE SCL|2.37B|2370000000|106.84|78,632|-0.46%|40|2023-04-25|15/03/2023||1.63||701000000|2023-02-16|15/12/2022|0.59|0.56|627200000|634930000
2023-02-19 19:55:59|01930|1171992|EWTX|675.12M|675120000|10.68|177631|-8.17|13|2023-05-11|15/03/2023||-0.385||0.00|2023-02-23|15/12/2022||-0.336||0.00
2023-02-19 19:56:03|01931|1167330|NASDAQ NGMS|383.13M|383130000|14.88|134,716|-33.69%|12|2023-05-11|15/03/2023||-0.0701||77200000|2023-03-08|15/12/2022||-0.05||75330000
2023-02-19 19:56:07|01932|30875|ERNA|18.97M|18970000||76620|-91.4|31|2023-04-14|15/12/2022||-0.14||0.00|2022-11-08|15/09/2022|-2.49|-2.20||0.00
2023-02-19 19:56:14|01933|945080|NASDAQ ATEX|593.99M|593990000|31.48|89,701|-40.87%|32|2023-06-06|15/03/2023||-0.3333||1080000|2023-02-09|15/12/2022|-0.42|-0.5364|578000|821880
2023-02-19 19:56:18|01934|1174605|NASDAQ INTA|2.48B|2480000000|38.97|153,294|81.85%|11|2023-05-10|15/03/2023||-0.0227||84080000|2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000
2023-02-19 19:56:22|01935|968972|SNDX|1.78B|1780000000|26.16|815005|59.12|29|2023-05-08|15/03/2023||-0.664||1000000|2023-03-06|15/12/2022||-0.6538||1600000
2023-02-19 19:56:26|01936|102891|AMPH|1.57B|1570000000|32.39|204922|23.58|35|2023-05-08|15/03/2023||0.4155||128960000|2023-03-13|15/12/2022||0.4||127250000
2023-02-19 19:56:30|01937|1127924|TPTX|3.81B|3810000000||2008237|134.89|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2023-02-19 19:56:33|01938|991170|NASDAQ FLGT|1B|1000000000|33.20|236,047|-48%|27|2023-05-08|15/03/2023||-0.6635||60920000|2023-03-02|15/12/2022||-0.5602||59570000
2023-02-19 19:56:38|01939|100227|NASDAQ AKBA|161.52M|161520000|0.878|2,169,187|-51.49%|36|2023-05-09|15/03/2023||-0.12||46930000|2023-03-14|15/12/2022||-0.14||48350000
2023-02-19 19:56:42|01940|16247|NASDAQ HCCI|921.64M|921640000|38.12|115,765|36.39%|39|2023-05-03|15/03/2023||0.74||183540000|2023-03-01|15/12/2022||0.7725||224810000
2023-02-19 19:56:45|01941|1056452|NASDAQ CASA|347.26M|347260000|3.670|215,556|-11.35%|23|2023-05-03|15/03/2023||-0.11||76950000|2023-02-23|15/12/2022||-0.07||83050000
2023-02-19 19:56:49|01942|1160904|IMVT|2.37B|2370000000|18.34|1132606|234.06|17|2023-06-07|15/03/2023||-0.3961||0.00|2023-02-03|15/12/2022|-0.49|-0.39|0.00|
2023-02-19 19:56:53|01943|20614|CAI|962.84M|962840000||229426|0|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2023-02-19 19:56:58|01944|8120|NYSE ANF|1.53B|1530000000|31.19|1,756,856|-20.41%|37|2023-06-01|15/04/2023||-0.0948||797660000|2023-03-01|15/01/2023||0.8496||1180000000
2023-02-19 19:57:02|01945|16453|SMPL|3.75B|3750000000|37.74|577287|-0.63|24|2023-04-05|15/02/2023||0.3007||293870000|2023-01-05|15/11/2022|0.42|0.4|300900000|300570000
2023-02-19 19:57:07|01946|15435|NASDAQ SEEL|77.7M|77700000|0.725|655,951|-33.46%|39|2023-05-09|15/03/2023||-0.14||0.00|2023-03-03|15/12/2022||-0.1433||0.00
2023-02-19 19:57:10|01947|102913|OTC QTNTF|1.05M|1050000|0.260|2,716,850|-99.54%|35|2023-05-30|15/03/2023||-4.4||10500000|2023-02-20|15/12/2022||-4.4||10500000
2023-02-19 19:57:17|01948|41243|TPH|2.24B|2240000000|22.29|621265|3.29|39|2023-04-20|15/03/2023||0.4662||620070000|2023-02-21|15/12/2022||1.55||1250000000
2023-02-19 19:57:22|01949|15486|ATHX|29.78M|29780000|0|378830|-92.27|38|2023-05-11|15/03/2023||-1.75||125000|2023-03-14|15/12/2022||-2.04||0.00
2023-02-19 19:57:26|01950|41291|BNFT|362.02M|362020000||1008632|5|39|2023-05-02|15/03/2023||-0.01||61570000|2023-02-28|15/12/2022||0.3||78670000
2023-02-19 19:57:31|01951|16363|NASDAQ INFI|51.2M|51200000|0.573|587,626|-46.94%|39|2023-05-09|15/03/2023||-0.11||700000|2023-03-14|15/12/2022||-0.0333||8050000
2023-02-19 19:57:35|01952|1172291|NASDAQ ALKT|1.44B|1440000000|15.72|235,419|5.86%|12|2023-05-09|15/03/2023||-0.044||58550000|2023-02-23|15/12/2022||-0.0647||54930000
2023-02-19 19:57:38|01953|1174606|NASDAQ IAS|1.68B|1680000000|10.89|282,573|-40.75%|11|2023-05-10|15/03/2023||0.005||96600000|2023-03-02|15/12/2022||0.0114||111330000
2023-02-19 19:57:41|01954|1174324|LYEL|650.74M|650740000|2.61|1061895|-56.43|12|2023-05-09|15/03/2023||-0.29||2500000|2023-03-28|15/12/2022||-0.3||1200000
2023-02-19 19:57:45|01955|1175582|TNYA|202.84M|202840000|3.17|318166|-75.5|13|2023-05-10|15/03/2023||-0.7367||0.00|2023-03-22|15/12/2022||-0.6317||0.00
2023-02-19 19:57:49|01956|1175428|NASDAQ ICVX|361.9M|361900000|9.07|1,153,440|-46.77%|11|2023-05-15|15/03/2023||-0.6471||500000|2023-03-29|15/12/2022||-0.6918||900000
2023-02-19 19:57:53|01957|1174647|NASDAQ DNUT|2.2B|2200000000|13.11|955,935|-4.59%|11|2023-05-10|15/03/2023||0.0743||403350000|2023-02-15|15/12/2022|0.11|0.1|404600000|394580000
2023-02-19 19:57:56|01958|1129440|NASDAQ APLT|49.02M|49020000|1.02|326,690|-53.85%|18|2023-05-10|15/03/2023||-0.4268||0.00|2023-03-17|15/12/2022||-0.4456||0.00
2023-02-19 19:58:01|01959|15687|NASDAQ CENT|2.33B|2330000000|43.11|35,596|-8.72%|37|2023-05-03|15/03/2023||1.18||946540000|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000
2023-02-19 19:58:05|01960|40052|AXDX|55.50M|55500000|0.56|286738|-77.87|30|2023-05-11|15/03/2023||-0.1316||3690000|2023-03-01|15/12/2022||-0.1475||2870000
2023-02-19 19:58:09|01961|1073426|NASDAQ OBNK|1.22B|1220000000|39.64|97,864|-11.46%|25|2023-04-26|15/03/2023||0.972||100690000|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000
2023-02-19 19:58:12|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000
2023-02-19 19:58:16|01963|17342|MTEM|28.74M|28740000|0.51|166459|-80.83|39|2023-05-15|15/03/2023||-0.35||4910000|2023-03-29|15/12/2022||-0.324||7850000
2023-02-19 19:58:20|01964|40983|NASDAQ THRY|832.92M|832920000|24.16|242,499|-17.66%|24|2023-05-04|15/03/2023||0.376||239630000|2023-03-09|15/12/2022||0.346||261800000
2023-02-19 19:58:24|01965|17122|SBGI|1.36B|1360000000|19.4|510948|-30.04|39|2023-05-03|15/03/2023||-0.3125||797050000|2023-02-22|15/12/2022||0.206||981290000
2023-02-19 19:58:28|01966|1166406|NASDAQ PRLD|277.91M|277910000|5.84|76,783|-41.77%|13|2023-05-09|15/03/2023||-0.62|||2023-03-15|15/12/2022||-0.628||0.00
2023-02-19 19:58:32|01967|20826|NYSE HNI|1.29B|1290000000|31.22|152,997|-29.56%|39|2023-04-26|15/03/2023||0.1567||494400000|2023-02-23|15/12/2022||0.48||560670000
2023-02-19 19:58:36|01968|30748|EVI|266.53M|266530000||26775|0.29|25|2023-05-15|15/03/2023|||||2023-02-09|15/12/2022|0.15||82640000|
2023-02-19 19:58:40|01969|16340|NASDAQ TILE|664.88M|664880000|11.43|274,291|-16.02%|39|2023-04-26|15/03/2023||0.18||286450000|2023-02-28|15/12/2022||0.28||333280000
2023-02-19 19:58:44|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
2023-02-19 19:58:50|01971|20631|NYSE ESE|2.53B|2530000000|97.90|97,160|38.49%|39|2023-05-09|15/03/2023||0.7933||222510000|2023-02-08|15/12/2022|0.6|0.5|205500000|195450000
2023-02-19 19:58:53|01972|1165437|VINC|22.67M|22670000|1.07|191859|-82.14|14|2023-05-11|15/03/2023||-0.24||0.00|2023-03-21|15/12/2022||-0.5025||0.00
2023-02-19 19:58:57|01973|24440|CCF|899.14M|899140000||23030|5.42|38|2023-04-05|15/02/2023|||||2023-01-05|15/11/2022|0.71||102900000|
2023-02-19 19:59:01|01974|20589|MWA|2.21B|2210000000|14.12|789534|10.75|39|2023-05-08|15/03/2023||0.1478||328460000|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000
2023-02-19 19:59:07|01975|20243|PZN|710.99M|710990000||142307|4.32|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2023-02-19 19:59:11|01976|1163244|HYLN|582.27M|582270000|3.26|1002440|-17.68|17|2023-05-09|15/03/2023||-0.2252||740000|2023-02-21|15/12/2022||-0.2015||790000
2023-02-19 19:59:14|01977|1172723|NASDAQ FTCI|301.59M|301590000|2.92|1,123,313|-23.96%|11|2023-06-06|15/03/2023||-0.0796||40940000|2023-03-14|15/12/2022||-0.109||30380000
2023-02-19 19:59:18|01978|977675|NASDAQ OTLK|284.9M|284900000|1.110|517,082|-23.97%|27|2023-05-18|15/03/2023||-0.0625||0.00|2023-02-14|15/12/2022|-0.08|-0.0595|0.00|0.00
2023-02-19 19:59:23|01979|16441|NASDAQ KALU|1.4B|1400000000|88.08|123,141|-15.28%|39|2023-04-20|15/03/2023||0.8179||853330000|2023-02-23|15/12/2022||0.139||819650000
2023-02-19 19:59:26|01980|1173890|NASDAQ JANX|733.79M|733790000|17.66|119,571|11.42%|13|2023-05-09|15/03/2023||-0.4677||500000|2023-03-17|15/12/2022||-0.4812||805500
2023-02-19 19:59:30|01981|1080049|VRCA|325.46M|325460000|7.92|145560|0.25|25|2023-05-10|15/03/2023||-0.22||0.00|2023-03-02|15/12/2022||-0.1914||312500
2023-02-19 19:59:35|01982|1175353|NYSE PWSC|4.71B|4710000000|23.68|435,347|49.31%|12|2023-05-04|15/03/2023||0.1979||164450000|2023-02-22|15/12/2022||0.2022||162640000
2023-02-19 19:59:39|01983|24415|GRC|726.22M|726220000|27.89|57343|-25.41|35|2023-04-27|15/03/2023||0.26||154320000|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000
2023-02-19 19:59:43|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
2023-02-19 19:59:47|01985|16675|NASDAQ MSON|462.52M|462520000|26.54|158,811|0%|35|2022-09-08|15/06/2022||-0.1164||23850000|2022-05-05|15/03/2022||-0.1638||21960000
2023-02-19 19:59:51|01986|1168973|OUST|249.41M|249410000|1.36|1335836|-63.64|13|2023-05-03|15/03/2023||-0.15||20100000|2023-02-14|15/12/2022||-0.1638||15840000
2023-02-19 19:59:55|01987|961629|DLTH|208.28M|208280000|6.24|152499|-57.35|32|2023-06-06|15/04/2023||-0.1075||119790000|2023-03-21|15/01/2023||0.22||244850000
2023-02-19 19:59:59|01988|941657|NASDAQ LTRPA|90.27M|90270000|1.190|414,768|-44.65%|33|2023-05-11|15/03/2023|||||2023-02-17|15/12/2022||-0.19||
2023-02-19 21:22:23|01988|941657|LTRPA|90.27M|90270000||414768|-44.65|33|2023-05-11|15/03/2023|||||2023-02-17|15/12/2022||-0.19||
2023-02-19 21:22:28|01989|943135|NASDAQ JRVR|851.84M|851840000|22.74|164,675|-15.65%|34|2023-05-03|15/03/2023||0.5425||201200000|2023-02-27|15/12/2022||0.5224||193270000
2023-02-19 21:22:32|01990|1080051|MGTA|51.72M|51720000|0.86|2600003|-71.43|23|2023-05-11|15/03/2023||-0.2982||0.00|2023-03-07|15/12/2022||-0.2729||0.00
2023-02-19 21:22:35|01991|1166960|NASDAQ EAR|157.32M|157320000|7.59|107,083|-92.11%|14|2023-05-10|15/03/2023||-0.05||7300000|2023-02-23|15/12/2022||-0.4248||9100000
2023-02-19 21:22:38|01992|51519|FORA|154.26M|154260000|4.8|42217|-35.46|25|2023-05-15|15/03/2023||-0.14||7390000|2023-03-23|15/12/2022||-0.15||7100000
2023-02-19 21:22:41|01993|1050112|NASDAQ CELC|460.06M|460060000|11.55|39,507|12.68%|25|2023-05-10|15/03/2023||-0.3667||0.00|2023-03-16|15/12/2022||-0.43||0.00
2023-02-19 21:22:44|01994|976458|NYSE PR|5.47B|5470000000|9.750|6,086,753|27.12%|27|2023-05-03|15/03/2023||0.4713||767350000|2023-02-22|15/12/2022||0.4424||746710000
2023-02-19 21:22:47|01995|1171768|NASDAQ TIL|105.12M|105120000|0.81|1,549,171|-92.42%|13|2023-05-15|15/03/2023||-0.33||0.00|2023-03-06|15/12/2022||-0.425||500000
2023-02-19 21:22:50|01996|1131057|IDYA|851.13M|851130000|17.69|401777|29.88|21|2023-05-09|15/03/2023||-0.6083||11900000|2023-03-28|15/12/2022||-0.5556||7000000
2023-02-19 21:22:53|01997|1142208|KRUS|603.39M|603390000|61.62|147522|20.09|20|2023-04-18|15/02/2023||-0.2274||41590000|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000
2023-02-19 21:22:58|01998|29668|RM|320.93M|320930000|33.63|37218|-36.92|39|2023-05-02|15/03/2023||1.37||136090000|2023-02-08|15/12/2022|0.54|0.45|132000000|134780000
2023-02-19 21:23:01|01999|30915|RVP|65.54M|65540000||62533|-57.39|32|2023-05-16|15/03/2023|||||2023-04-03|15/12/2022||||
2023-02-19 21:23:04|02000|1131556|NASDAQ ATER|93.81M|93810000|1.23|2,143,817|-62.95%|18|2023-05-15|15/03/2023||-0.2033||40640000|2023-03-08|15/12/2022||-0.27||51360000
2023-02-19 21:23:08|02001|6389|BBBY|210.38M|210380000|1.81|53016666|-87.94|31|2023-04-12|15/02/2023||-1.99||1390000000|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000
2023-02-19 21:23:12|02002|41231|PBYI|202.07M|202070000|4.36|395960|98.18|39|2023-05-10|15/03/2023||-0.0469||51000000|2023-03-02|15/12/2022||0.0502||57060000
2023-02-19 21:23:18|02003|40984|ENTA|1.06B|1060000000|50.63|154529|-21.37|39|2023-05-08|15/03/2023||-2||18500000|2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000
2023-02-19 21:23:22|02004|20627|CSV|492.50M|492500000|33.48|98100|-32.36|39|2023-04-26|15/03/2023||0.59||95800000|2023-02-22|15/12/2022||0.5275||91000000
2023-02-19 21:23:25|02005|1172949|NASDAQ HNST|278.95M|278950000|3.01|984,578|-45.86%|12|2023-06-14|15/03/2023||-0.0926||75210000|2023-03-23|15/12/2022||-0.0457||80860000
2023-02-19 21:23:29|02006|16840|OSIS|1.62B|1620000000|96.01|70545|18.91|39|2023-04-27|15/03/2023||1.9||325800000|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000
2023-02-19 21:23:32|02007|1175112|IMGO|1.22B|1220000000||752942|63.98|11|2023-05-11|15/03/2023||-0.56||0.00|2023-03-23|15/12/2022||-0.535||0.00
2023-02-19 21:23:37|02008|1163393|MPLN|736.28M|736280000|1.12|1730963|-73.83|13|2023-05-10|15/03/2023||-0.0158||243630000|2023-02-28|15/12/2022||-0.0459||240040000
2023-02-19 21:23:39|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
2023-02-19 21:23:44|02010|1174595|GLUE|333.95M|333950000|6.9|138571|-49.26|12|2023-05-10|15/03/2023||-0.652||0.00|2023-03-28|15/12/2022||-0.624||0.00
2023-02-19 21:23:47|02011|1127852|NASDAQ RVYL|24.82M|24820000|0.50|248,627|-84.42%|23|2023-05-11|15/03/2023||-0.21||12380000|2023-03-30|15/12/2022||-0.22||12160000
2023-02-19 21:23:51|02012|17450|NYSE UNFI|2.57B|2570000000|42.99|468,294|8.97%|39|2023-06-07|15/04/2023||1.13||7460000000|2023-03-08|15/01/2023||1.45||7770000000
2023-02-19 21:23:55|02013|16273|NASDAQ HLIT|1.49B|1490000000|13.570|1,349,105|46.23%|39|2023-05-01|15/03/2023||0.1177||161090000|2023-01-30|15/12/2022|0.17|0.1462|164330000|159280000
2023-02-19 21:23:58|02014|1175599|EWCZ|1.22B|1220000000|18.74|349962|-23.85|12|2023-05-03|15/03/2023||0.059||49990000|2023-03-14|15/12/2022||0.0845||51110000
2023-02-19 21:24:01|02015|962503|OCX|47.69M|47690000|0.41|318861|-71.13|29|2023-05-16|15/03/2023||-0.0903||1320000|2023-04-03|15/12/2022||-0.0938||1420000
2023-02-19 21:24:05|02016|1173520|NASDAQ DAWN|1.47B|1470000000|20.05|524,398|46.24%|13|2023-05-11|15/03/2023||-0.5883||0.00|2023-03-06|15/12/2022||-0.549||0.00
2023-02-19 21:24:08|02017|6428|ALPN|384.30M|384300000|8.37|110427|11.9|30|2023-05-11|15/03/2023||-0.3133||11200000|2023-03-16|15/12/2022||-0.258||10960000
2023-02-19 21:24:11|02018|1174489|IPSC|281.31M|281310000|4.77|189086|-60.9|12|2023-05-15|15/03/2023||-0.542||2350000|2023-03-16|15/12/2022||-0.5874||2270000
2023-02-19 21:24:14|02019|1175509|NASDAQ NUVL|1.84B|1840000000|32.53|212,337|82.86%|12|2023-05-11|15/03/2023||-0.466||0.00|2023-03-28|15/12/2022||-0.43||0.00
2023-02-19 21:24:18|02020|1164147|AFIB|44.39M|44390000|1.56|189460|-9.3|15|2023-05-11|15/03/2023||-0.6595||4180000|2023-03-16|15/12/2022||-0.6846||4430000
2023-02-19 21:24:22|02021|16554|NASDAQ LXRX|458.6M|458600000|2.430|352,365|-11.31%|39|2023-05-04|15/03/2023||-0.14||0.00|2023-03-01|15/12/2022||-0.1339||50000
2023-02-19 21:24:26|02022|1095921|CTOS|1.83B|1830000000|7.41|216755|-5.84|20|2023-05-10|15/03/2023||0.0517||399950000|2023-03-09|15/12/2022||0.1119||431760000
2023-02-19 21:24:30|02023|31071|FRG|1.15B|1150000000|30.06|518926|-29.68|47|2023-05-04|15/03/2023||1.15||1090000000|2023-02-23|15/12/2022||0.214||1030000000
2023-02-19 21:24:33|02024|1163493|NASDAQ GLSI|212.64M|212640000|16.55|43,462|-11.5%|17|2023-05-22|15/03/2023||-0.18||0.00|2023-03-01|15/12/2022||-0.18||0.00
2023-02-19 21:24:36|02025|20984|CHS|647.23M|647230000|5.17|2392409|10.71|37|2023-06-14|15/04/2023||0.3||490100000|2023-02-28|15/01/2023||0.09||547000000
2023-02-19 21:24:39|02026|1162157|RNA|1.70B|1700000000|25.65|2006833|71.8|16|2023-05-10|15/03/2023||-0.8917||2220000|2023-03-13|15/12/2022||-0.8892||2160000
2023-02-19 21:24:43|02027|1169493|DSP|280.63M|280630000|4.56|120221|-41.61|12|2023-05-11|15/03/2023||-0.198||23940000|2023-03-02|15/12/2022||-0.1429||33840000
2023-02-19 21:24:46|02028|100169|BLBD|648.97M|648970000|20.26|205914|-1.75|33|2023-05-11|15/03/2023||0.0333||234330000|2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000
2023-02-19 21:24:49|02029|1075232|KNSA|988.05M|988050000|14.21|341704|32.56|25|2023-05-02|15/03/2023||-0.27||43080000|2023-02-21|15/12/2022||-0.2025||43210000
2023-02-19 21:24:55|02030|1169945|NEXI|15.39M|15390000|0.59|1292740|-76.4|12|2023-05-15|15/03/2023||-0.52||0.00|2023-03-29|15/12/2022||-0.5333||0.00
2023-02-19 21:24:59|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|2%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2023-02-19 21:25:03|02032|995706|NASDAQ VREX|733.59M|733590000|18.30|327,391|-22.33%|27|2023-05-04|15/03/2023||0.27||224230000|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000
2023-02-19 21:25:06|02033|989524|FBK|1.81B|1810000000|38.84|126088|-12.88|27|2023-04-17|15/03/2023||0.7544||132600000|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000
2023-02-19 21:25:10|02034|16699|NASDAQ NATH|325.72M|325720000|79.84|5,473|44.17%|32|2023-02-03|15/12/2022|0.79||26150000||2022-11-03|15/09/2022|1.46||37500000|
2023-02-19 21:25:13|02035|1175510|OMGA|293.10M|293100000|6.1|61903|-46.96|12|2023-05-03|15/03/2023||-0.6433||100000|2023-03-09|15/12/2022||-0.608||257500
2023-02-19 21:25:17|02036|17154|SFST|332.30M|332300000|41.29|18998|-25.94|35|2023-04-25|15/03/2023||0.902||28140000|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000
2023-02-19 21:25:21|02037|1011772|CARS|1.17B|1170000000|17.55|351982|14.63|25|2023-05-10|15/03/2023||0.48||167470000|2023-03-23|15/12/2022||0.3833||166280000
2023-02-19 21:25:25|02038|17272|STRL|1.16B|1160000000|38.3|230321|29.79|38|2023-05-01|15/03/2023||0.585||419550000|2023-03-06|15/12/2022||0.6767||437670000
2023-02-19 21:25:30|02039|1163492|NASDAQ FTHM|97.5M|97500000|5.71|51,168|-57.89%|17|2023-05-11|15/03/2023||-0.2233||85270000|2023-03-21|15/12/2022||-0.28||91610000
2023-02-19 21:25:33|02040|1171270|JOAN|155.40M|155400000|3.81|222951|-67.01|12|2023-06-02|15/04/2023||-0.4054||472530000|2023-03-17|15/01/2023||0.68||669900000
2023-02-19 21:25:38|02041|40982|NYSE CUBI|1.04B|1040000000|32.06|433,003|-47.28%|35|2023-04-26|15/03/2023||1.28||154740000|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000
2023-02-19 21:25:43|02042|1052401|NASDAQ LVO|94.46M|94460000|1.130|230,841|25.85%|25|2023-05-31|15/03/2023||-0.0367||26490000|2023-02-09|15/12/2022|-0.04|-0.0467|27310000|26380000
2023-02-19 21:25:47|02043|949621|KMPH|189.78M|189780000|5.5|216478|-3.34|33|2023-05-11|15/03/2023||-0.15||3900000|2023-03-09|15/12/2022||-0.185||3100000
2023-02-19 21:25:51|02044|946348|NASDAQ SMMT|486.73M|486730000|2.380|9,936,704|17.24%|34|2023-05-15|15/03/2023|||||2023-03-16|15/12/2022||-0.26||0.00
2023-02-19 21:25:54|02045|1175431|NYSE COOK|480.66M|480660000|3.90|528,050|-57.79%|13|2023-05-10|15/03/2023||0.0614||197710000|2023-03-22|15/12/2022||-0.1441||118450000
2023-02-19 21:25:58|02046|20753|GAMI|489.47M|489470000||9870|-10.19|37|2023-05-11|15/03/2023|||||2023-02-08|15/12/2022|0.83||61600000|
2023-02-19 21:26:01|02047|1012040|ATNX|26.73M|26730000|3.1|224150|-80.48|25|2023-05-11|15/03/2023||-0.09|||2023-03-14|15/12/2022||-0.0867||29680000
2023-02-19 21:26:04|02048|42975|TSX PPTA|280.31M|280310000|4.45|11,843|-2.63%|15|2023-05-16|15/03/2023||-0.09||0.00|2023-03-15|15/12/2022||-0.08||0.00
2023-02-19 21:26:09|02049|17420|NASDAQ ULH|857.7M|857700000|32.64|73,810|83.68%|39|2023-04-27|15/03/2023||1.36||482500000|2023-02-09|15/12/2022|1.27|1.36|458700000|461200000
2023-02-19 21:26:12|02050|31013|CCXI|3.74B|3740000000||2413846|72.9|38|2023-03-14|15/12/2022||-0.3664||31120000|2022-11-08|15/09/2022||-0.4161||20600000
2023-02-19 21:26:15|02051|1097841|NASDAQ ADN|105.5M|105500000|2.040|317,739|-32%|18|2023-05-18|15/03/2023|||||2023-03-27|15/12/2022||-0.03||
2023-02-19 21:26:19|02052|17196|SMED|171.43M|171430000||397425|44.63|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2023-02-19 21:26:23|02053|1008723|HCC|2.16B|2160000000|41.66|553648|38.5|25|2023-05-03|15/03/2023||2.61||389760000|2023-02-15|15/12/2022|1.9|2.47|344800000|437370000
2023-02-19 21:26:27|02054|44411|NASDAQ NMIH|2.02B|2020000000|24.19|358,733|-0.21%|35|2023-05-02|15/03/2023||0.8418||122980000|2023-02-14|15/12/2022|0.86|0.84|133110000|122140000
2023-02-19 21:26:29|02055|1171962|NASDAQ DSGN|426.06M|426060000|7.64|573,872|-44.71%|11|2023-05-08|15/03/2023||-0.3675||0.00|2023-03-09|15/12/2022||-0.344||0.00
2023-02-19 21:26:32|02056|1176340|NASDAQ VIA|240.96M|240960000|6.77|101,322|-40.56%|12|2023-05-08|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 21:26:35|02057|959850|NYSE UAVS|39.96M|39960000|0.454|582,384|-53.04%|26|2023-05-17|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 21:26:38|02058|1175508|NASDAQ IMRX|121.2M|121200000|4.59|40,764|-44.9%|12|2023-05-09|15/03/2023||-0.615||25000|2023-03-09|15/12/2022||-0.5671||75000
2023-02-19 21:26:42|02059|949610|NYSE ASXC|236.39M|236390000|0.975|1,448,361|45.51%|33|2023-05-09|15/03/2023||-0.06||3650000|2023-03-08|15/12/2022||-0.075||3690000
2023-02-19 21:26:44|02060|1081600|||||||25|2023-05-09|15/03/2023||-0.3424||16710000|2023-03-07|15/12/2022||-0.3814||16810000
2023-02-19 21:26:47|02061|1171266|NASDAQ INNV|1.04B|1040000000|7.66|49,177|69.84%|12|2023-05-08|15/03/2023||-0.0499||171980000|2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000
2023-02-19 21:26:51|02062|991229|NASDAQ IEA|667.4M|667400000|13.72|1,435,461|36.93%|24|2023-03-14|15/12/2022||0.5033||664260000|2022-11-09|15/09/2022||0.5967||762330000
2023-02-19 21:26:55|02063|15857|CVGI|274.00M|274000000|8.21|101040|3.01|39|2023-05-04|15/03/2023||0.1667||252250000|2023-03-08|15/12/2022||0.1633||246670000
2023-02-19 21:27:00|02064|1082134|HYRE|5.46M|5460000|0.17|376940|-93.7|26|2023-05-11|15/03/2023||-0.13||11700000|2023-03-29|15/12/2022||-0.1367||10920000
2023-02-19 21:27:03|02065|16644|NASDAQ MNKD|1.48B|1480000000|5.630|3,782,363|45.85%|39|2023-05-10|15/03/2023|||||2023-02-23|15/12/2022||-0.053||35220000
2023-02-19 21:27:07|02066|40324|GTBP|26.01M|26010000|0.82|88140|-71.92|23|2023-05-15|15/03/2023||-0.16||0.00|2023-04-17|15/12/2022||-0.175||0.00
2023-02-19 21:27:10|02067|1174643|NASDAQ CVRX|355.88M|355880000|17.20|131,165|114.73%|13|2023-04-24|15/03/2023||-0.566||7200000|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000
2023-02-19 21:27:13|02068|1121161|NASDAQ HARP|28.24M|28240000|0.85|2,269,192|-83.74%|22|2023-05-11|15/03/2023||-0.4676||4050000|2023-03-16|15/12/2022||-0.4669||7040000
2023-02-19 21:27:17|02069|961627|NASDAQ AVTX|40.87M|40870000|3.110|14,786|-68.61%|28|2023-05-11|15/03/2023||-0.96||1000000|2023-03-15|15/12/2022||-0.7725||4260000
2023-02-19 21:27:21|02070|16511|LKFN|1.80B|1800000000|70.94|93310|-10.87|39|2023-04-24|15/03/2023||1.07||66390000|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000
2023-02-19 21:27:25|02071|16310|HURN|1.31B|1310000000|70.13|109868|50.2|39|2023-05-02|15/03/2023||0.6596||295500000|2023-02-23|15/12/2022||0.9912||282400000
2023-02-19 21:27:27|02072|1174593|GRPH|136.66M|136660000|2.35|207491|-73.83|12|2023-05-11|15/03/2023||-0.4692||0.00|2023-03-20|15/12/2022||-0.4601||0.00
2023-02-19 21:27:31|02073|985718|SYRS|82.72M|82720000|4.09|122198|-71.4|27|2023-05-15|15/03/2023||-1.24||4000000|2023-03-14|15/12/2022||-1.23||3850000
2023-02-19 21:27:34|02074|17130|NASDAQ SCHN|926.59M|926590000|33.86|226,039|-19.67%|37|2023-04-06|15/02/2023||0.305||686490000|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000
2023-02-19 21:27:38|02075|20654|NYSE OXM|1.87B|1870000000|118.52|153,359|38.88%|34|2023-06-07|15/04/2023||4.08||409770000|2023-03-23|15/01/2023||2.13||377070000
2023-02-19 21:27:43|02076|16976|PSMT|2.24B|2240000000|73.02|105652|2.3|39|2023-04-06|15/02/2023||1.08||1130000000|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000
2023-02-19 21:27:46|02077|100229|NASDAQ TVTX|1.14B|1140000000|17.82|974,765|-36.61%|37|2023-05-04|15/03/2023||-0.6117||62090000|2023-02-23|15/12/2022||-1.07||56990000
2023-02-19 21:27:51|02078|32362|NYSE GES|1.22B|1220000000|22.37|719,861|-2.27%|39|2023-05-24|15/04/2023||0.52||610000000|2023-03-22|15/01/2023||1.3||779000000
2023-02-19 21:27:54|02079|955540|BW|595.17M|595170000|6.7|423466|-9.95|32|2023-05-09|15/03/2023||-0.074||210770000|2023-03-01|15/12/2022||0.0504||229720000
2023-02-19 21:27:58|02080|44403|NYSE MMI|1.42B|1420000000|35.88|142,024|-26.57%|37|2023-05-09|15/03/2023||0.2315||238800000|2023-02-17|15/12/2022|0.2|0.81|262400000|400300000
2023-02-19 21:28:01|02081|1175173|ABSI|246.69M|246690000|2.67|470710|-67.73|12|2023-05-10|15/03/2023||||2000000|2023-03-21|15/12/2022||-0.2515||4730000
2023-02-19 21:28:05|02082|16375|NASDAQ SNEX|2.14B|2140000000|103.73|121,204|35.07%|38|2023-05-10|15/03/2023||2.21||382710000|2023-02-07|15/12/2022|3.62|2.25|654800000|384340000
2023-02-19 21:28:08|02083|960941|OTC NBEVQ|16.91K|16910|0.0001|372,089|-99.99%|26|2023-05-08|15/03/2023||0.01||127550000|2023-03-15|15/12/2022||-0.05||113400000
2023-02-19 21:28:12|02084|20559|AVD|602.28M|602280000|20.4|142215|37.19|39|2023-05-04|15/03/2023||0.29||156700000|2023-03-08|15/12/2022||0.19||162300000
2023-02-19 21:28:16|02085|1152990|MCBS|514.47M|514470000|20.44|35501|-19.21|21|2023-04-21|15/03/2023||0.54||32400000|2023-01-23|15/12/2022|0.52|0.595|30740000|33950000
2023-02-19 21:28:20|02086|16775|NASDAQ INSG|102.46M|102460000|0.95|754,719|-79.41%|39|2023-05-10|15/03/2023||-0.085||53750000|2023-03-09|15/12/2022||-0.095||60530000
2023-02-19 21:28:24|02087|20704|MPX|477.68M|477680000|13.72|21178|13.39|39|2023-04-26|15/03/2023|||||2023-01-25|15/12/2022|0.35|0.21|108500000|75300000
2023-02-19 21:28:28|02088|942487|ATRA|433.59M|433590000|4.52|1250683|-65.55|33|2023-05-10|15/03/2023||-0.7298||6480000|2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000
2023-02-19 21:28:31|02089|1156639|CSPR|282.20M|282200000||9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2023-02-19 21:28:34|02090|1172579|NPCE|114.55M|114550000|4.75|70387|-36.67|10|2023-05-11|15/03/2023||-0.4967||12000000|2023-03-02|15/12/2022||-0.5025||12070000
2023-02-19 21:28:38|02091|17578|WTBA|354.61M|354610000|21.31|27181|-27.93|39|2023-04-27|15/03/2023||0.54||24500000|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000
2023-02-19 21:28:41|02092|1172382|NASDAQ KRT|313.55M|313550000|15.75|19,191|-4.3%|14|2023-05-25|15/03/2023||0.46||116000000|2023-03-22|15/12/2022||0.295||96120000
2023-02-19 21:28:45|02093|994715|DSHK|34.27M|34270000||1278534|-70.56|27|2023-05-05|15/03/2023||-0.135||75730000|2023-03-10|15/12/2022||-0.13||80300000
2023-02-19 21:28:49|02094|15984|EGAN|254.80M|254800000|7.93|44838|-33.75|38|2023-05-10|15/03/2023||0.045||25520000|2023-02-14|15/12/2022|0.09|0.04|25600000|25090000
2023-02-19 21:28:53|02095|1172510|AKYA|481.28M|481280000|12.68|129274|10.26|12|2023-05-16|15/03/2023||-0.4406||20260000|2023-03-06|15/12/2022||-0.4324||20250000
2023-02-19 21:28:56|02096|1173019|TALS|84.70M|84700000|2.03|381991|-74.97|11|2023-05-11|15/03/2023||-0.5025||0.00|2023-03-16|15/12/2022||-0.518||0.00
2023-02-19 21:28:59|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|3.09%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2023-02-19 21:29:02|02098|1174591|TKNO|155.84M|155840000|5.54|40550|-63.34|13|2023-05-10|15/03/2023||-0.315||9160000|2023-03-14|15/12/2022||-0.345||7700000
2023-02-19 21:29:05|02099|1174641|NASDAQ AVTE|681.56M|681560000|27.70|158,120|220.6%|12|2023-05-15|15/03/2023||-0.5718||0.00|2023-03-29|15/12/2022||-0.5672||0.00
2023-02-19 21:29:09|02100|1175356|SNPO|865.72M|865720000|11.4|47071|-43.11|13|2023-05-11|15/03/2023||0.1174||256630000|2023-02-24|15/12/2022||0.1244||257370000
2023-02-19 21:29:12|02101|1175585|LON MXCT|499.09M|499090000|4.85|428,972|-29.09%|10|2023-05-08|15/03/2023||-0.0752||13180000|2023-03-15|15/12/2022||-0.0775||12910000
2023-02-19 21:29:16|02102|15647|CASS|691.40M|691400000|50.61|49200|21.16|32|2023-04-27|15/03/2023||0.69||50400000|2023-01-19|15/12/2022|0.67|0.71|48950000|49490000
2023-02-19 21:29:19|02103|1174426|NASDAQ CYT|52.68M|52680000|1.52|105,846|-74.41%|12|2023-05-04|15/03/2023||-0.3267||0.00|2023-03-15|15/12/2022||-0.3375||0.00
2023-02-19 21:29:22|02104|1172511|NASDAQ BMEA|323.36M|323360000|11.00|62,070|76.57%|11|2023-05-15|15/03/2023||-0.825||0.00|2023-02-27|15/12/2022||-0.806||0.00
2023-02-19 21:29:25|02105|995922|NYSE CLPR|291.58M|291580000|6.780|37,806|-29.08%|27|2023-05-11|15/03/2023||-0.06||35090000|2023-03-16|15/12/2022||-0.04||34120000
2023-02-19 21:29:29|02106|1167060|BDSX|172.12M|172120000|2.25|172643|-29.02|13|2023-05-10|15/03/2023||-0.2334||11390000|2023-03-14|15/12/2022||-0.2776||10770000
2023-02-19 21:29:32|02107|1169480|ANGN|19.57M|19570000||82328|-70.12|12|2023-05-15|15/03/2023||-0.54||800000|2023-03-29|15/12/2022||-0.21||0.00
2023-02-19 21:29:35|02108|1073097|IBEX|540.87M|540870000|29.64|77139|82.29|17|2023-05-17|15/03/2023||0.3917||141800000|2023-02-15|15/12/2022|0.62|0.4|139400000|144410000
2023-02-19 21:29:38|02109|15677|NASDAQ CCRN|954.76M|954760000|25.60|628,566|20.24%|39|2023-05-03|15/03/2023||0.7706||574380000|2023-02-22|15/12/2022||0.8943||594570000
2023-02-19 21:29:42|02110|25321|IMAX|944.83M|944830000||721766|-16.81|34|2023-04-27|15/03/2023||0.0859||71320000|2023-02-22|15/12/2022||0.208||96120000
2023-02-19 21:29:46|02111|20175|NYSE CCO|880.7M|880700000|1.850|2,323,326|-50.67%|39|2023-05-09|15/03/2023||-0.1838||525620000|2023-02-28|15/12/2022||0.0362||702000000
2023-02-19 21:29:49|02112|1073037|NASDAQ COGT|953.35M|953350000|13.640|748,175|125.08%|25|2023-05-15|15/03/2023||-0.4875||0.00|2023-03-30|15/12/2022||-0.5171||0.00
2023-02-19 21:29:53|02113|17493|VIVO|1.49B|1490000000||635665|37.31|39|2023-05-05|15/03/2023||0.215||72850000|2023-02-01|15/12/2022||0.2||72310000
2023-02-19 21:29:55|02114|1175179|NYSE XPOF|1.29B|1290000000|26.24|352,960|31.79%|12|2023-05-11|15/03/2023||0.1575||63780000|2023-03-02|15/12/2022||0.066||66460000
2023-02-19 21:29:59|02115|41313|MBII|145.56M|145560000||908403|23.11|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2023-02-19 21:30:03|02116|17346|NASDAQ INVA|866.71M|866710000|12.42|617,950|-37.87%|39|2023-04-27|15/03/2023||0.38||63100000|2023-02-20|15/12/2022||0.29||58850000
2023-02-19 21:30:10|02117|17611|NASDAQ DZSI|285.86M|285860000|9.27|138,941|-39.81%|36|2023-05-11|15/03/2023||0.0866||101460000|2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000
2023-02-19 21:30:14|02118|1173521|OMIC|172.78M|172780000|2.42|113415|-66.25|12|2023-05-09|15/03/2023||-0.3688||2100000|2023-03-01|15/12/2022||-0.4252||790180
2023-02-19 21:30:18|02119|1174640|ABOS|225.50M|225500000|5.51|92171|-6.77|13|2023-05-15|15/03/2023||-0.32|||2023-03-27|15/12/2022||-0.2743||0.00
2023-02-19 21:30:22|02120|20820|NYSE FOR|703.78M|703780000|14.16|112,159|-23.91%|39|2023-04-27|15/03/2023||0.3887||328370000|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000
2023-02-19 21:30:27|02121|1175512|RXST|440.93M|440930000|13.9|83038|2.06|11|2023-05-04|15/03/2023||-0.5575||15000000|2023-03-07|15/12/2022||-0.7496||15780000
2023-02-19 21:30:34|02122|1163664|SFT|21.91M|21910000|0|3520387|-85.73|16|2023-05-10|15/03/2023||-0.325||115550000|2023-03-06|15/12/2022||-0.32||66650000
2023-02-19 21:30:37|02123|1175114|RPID|50.39M|50390000|1.2|113870|-83.29|13|2023-05-09|15/03/2023||-0.315||5000000|2023-03-03|15/12/2022||-0.36||4500000
2023-02-19 21:30:40|02124|1072223|NASDAQ BWB|414.89M|414890000|14.95|72,037|-13.28%|26|2023-04-27|15/03/2023||0.4467||36370000|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000
2023-02-19 21:30:46|02125|1173831|DIBS|207.50M|207500000|5.33|142332|-47.75|10|2023-05-10|15/03/2023||-0.2||22660000|2023-03-01|15/12/2022||-0.228||22720000
2023-02-19 21:30:49|02126|1175518|WEBR|2.35B|2350000000|8.12|599184|-21.77|11|2023-05-15|15/03/2023||0.118||482190000|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000
2023-02-19 21:30:53|02127|1175121|NYSE ZVIA|307.19M|307190000|4.47|122,864|-52.95%|12|2023-05-11|15/03/2023||-0.1629||46670000|2023-02-23|15/12/2022||-0.1467||31150000
2023-02-19 21:30:56|02128|995092|NEX|2.34B|2340000000|9.54|3047929|32.68|27|2023-05-09|15/03/2023||0.55||932560000|2023-02-15|15/12/2022|0.59|0.42|870860000|872550000
2023-02-19 21:31:00|02129|1081650|NASDAQ HQI|306.7M|306700000|22.10|13,641|15.4%|25|2023-05-15|15/03/2023||0.32||11300000|2023-04-03|15/12/2022||0.28||8800000
2023-02-19 21:31:04|02130|20768|NLS|61.44M|61440000|1.94|237651|-62.04|39|2023-05-22|15/03/2023||-0.4975||51610000|2023-02-09|15/12/2022|-0.35|-0.275|98080000|103500000
2023-02-19 21:31:07|02131|1172939|NASDAQ HOWL|117.56M|117560000|3.43|340,623|-50.51%|12|2023-06-08|15/03/2023||-0.59||5000000|2023-03-23|15/12/2022||-0.546||2070000
2023-02-19 21:31:10|02132|1169485|TERN|524.87M|524870000|10.6|380973|176.76|12|2023-05-11|15/03/2023||-0.3803||0.00|2023-03-03|15/12/2022||-0.4035||0.00
2023-02-19 21:31:15|02133|21006|NYSE SRI|654.47M|654470000|23.89|94,767|48.75%|39|2023-05-03|15/03/2023||0.135||223300000|2023-03-01|15/12/2022||0.2||234000000
2023-02-19 21:31:18|02134|1123001|KLDO|8.52K|8520||7769231|-81.53|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2023-02-19 21:31:21|02135|1166238|LSF|11.07M|11070000|1.2|52570|-80.33|16|2023-05-11|15/03/2023||-0.585||9630000|2023-03-09|15/12/2022||-0.7133||9280000
2023-02-19 21:31:25|02136|1171974|NASDAQ KLTR|273.19M|273190000|2.05|111,696|-33.44%|11|2023-05-09|15/03/2023||-0.0543||42630000|2023-02-22|15/12/2022||-0.0759||43390000
2023-02-19 21:31:28|02137|1175149|NASDAQ PECO|4.49B|4490000000|34.24|504,917|4.42%|12|2023-05-04|15/03/2023||0.1141||145850000|2023-02-09|15/12/2022|0.12|0.09|141700000|143400000
2023-02-19 21:31:31|02138|102893|NASDAQ ARDX|603.67M|603670000|3.040|8,500,369|338.67%|34|2023-05-04|15/03/2023||-0.1275||5920000|2023-03-08|15/12/2022||0.0023||23160000
2023-02-19 21:31:36|02139|1172765|NASDAQ RAIN|333.51M|333510000|9.50|215,416|40.12%|10|2023-05-23|15/03/2023||-0.4986||0.00|2023-03-02|15/12/2022||-0.5604||0.00
2023-02-19 21:31:40|02140|50977|OTRK|23.73M|23730000||3886669|-65.48|30|2023-05-11|15/03/2023||-0.42||4500000|2023-03-07|15/12/2022||-0.46||3000000
2023-02-19 21:31:43|02141|50880|NASDAQ WKHS|347.89M|347890000|2.12|3,496,592|-32.7%|27|2023-05-10|15/03/2023||-0.158||20500000|2023-03-14|15/12/2022||-0.18||10760000
2023-02-19 21:31:47|02142|16518|LMNR|261.58M|261580000|14.88|45298|4.35|42|2023-06-06|15/04/2023||0.1575||54440000|2023-03-14|15/01/2023||-0.345||37990000
2023-02-19 21:31:51|02143|1166741|NASDAQ KRON|115.5M|115500000|2.03|300,487|-70.41%|15|2023-05-09|15/03/2023||-0.542||0.00|2023-03-21|15/12/2022||-0.586||0.00
2023-02-19 21:31:54|02144|1166409|NASDAQ AVO|871.36M|871360000|12.33|175,436|-7.15%|17|2023-06-08|15/04/2023||0.0536||234810000|2023-03-09|15/01/2023||0.0262||208920000
2023-02-19 21:31:58|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|0%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2023-02-19 21:32:01|02146|21254|NYSE LRN|1.84B|1840000000|43.89|555,902|29.13%|39|2023-04-25|15/03/2023||1.05||437530000|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000
2023-02-19 21:32:06|02147|15708|CHEF|1.39B|1390000000|36.39|423814|11.35|39|2023-05-10|15/03/2023||0.115||634460000|2023-02-15|15/12/2022|0.48|0.46|791300000|736260000
2023-02-19 21:32:09|02148|1175429|NASDAQ RLYB|266.76M|266760000|7.05|89,214|-45.39%|10|2023-05-09|15/03/2023||-0.6033||0.00|2023-03-14|15/12/2022||-0.596||0.00
2023-02-19 21:32:12|02149|1159668|ORIC|212.63M|212630000|4.73|1001321|-43.15|17|2023-05-24|15/03/2023||-0.5963||0.00|2023-03-21|15/12/2022||-0.558||0.00
2023-02-19 21:32:16|02150|1076696|NYSE TALO|2.22B|2220000000|17.57|1,060,113|44.49%|27|2023-05-10|15/03/2023||0.7875||417800000|2023-02-28|15/12/2022||0.5483||325940000
2023-02-19 21:32:20|02151|32346|NYSE WNC|1.35B|1350000000|28.20|535,952|66.47%|39|2023-05-03|15/03/2023||0.3567||620770000|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000
2023-02-19 21:32:23|02152|1169714|CLNN|94.49M|94490000|1.28|901194|-58.44|15|2023-05-08|15/03/2023||-0.095||85000|2023-03-27|15/12/2022||-0.1261||127000
2023-02-19 21:32:25|02153|1173261|VERA|351.49M|351490000|8.38|701316|-61.63|13|2023-06-22|15/03/2023||-0.87||0.00|2023-03-23|15/12/2022||-0.8647||0.00
2023-02-19 21:32:29|02154|1089251|RTL|891.67M|891670000|6.66|655692|-20.05|24|2023-05-10|15/03/2023||||118000000|2023-02-22|15/12/2022||||117170000
2023-02-19 21:32:32|02155|960585|NASDAQ TH|1.59B|1590000000|16.340|662,841|433.99%|22|2023-05-09|15/03/2023||0.43||77610000|2023-03-15|15/12/2022||0.39||148270000
2023-02-19 21:32:35|02156|1075455|NYSE RFL|57.76M|57760000|2.35|50,874|-28.57%|23|2022-12-13|15/10/2022|-0.22||70000||2022-10-31|15/07/2022|-0.23||69000|
2023-02-19 21:32:39|02157|994772|NASDAQ AQB|61.01M|61010000|0.850|301,196|-42.95%|25|2023-05-09|15/03/2023||-0.09||1300000|2023-03-09|15/12/2022||-0.0833||833330
2023-02-19 21:32:42|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|81.83%|12|2023-03-23|15/12/2022||0.1333||114330000|2022-11-09|15/09/2022||0.08||96710000
2023-02-19 21:32:45|02159|1169349|LABP|15.30M|15300000|0.38|550458|-81.22|15|2023-05-11|15/03/2023||-0.29||0.00|2023-03-23|15/12/2022||-0.1925||0.00
2023-02-19 21:32:49|02160|41308|GOGO|2.06B|2060000000|16.16|716992|24.69|39|2023-05-04|15/03/2023||0.18||101650000|2023-03-02|15/12/2022||0.156||105720000
2023-02-19 21:32:52|02161|989650|DFIN|1.45B|1450000000|49.57|199135|51.17|27|2023-05-03|15/03/2023||0.7||196790000|2023-02-21|15/12/2022||0.6133||181700000
2023-02-19 21:32:56|02162|41182|NYSE XPRO|2.43B|2430000000|20.770|626,445|39.77%|39|2023-05-04|15/03/2023||0.17||317500000|2023-02-23|15/12/2022||0.2367||336970000
2023-02-19 21:33:00|02163|101874|LPG|873.19M|873190000|21.69|616067|72.42|35|2023-06-15|15/03/2023||1.24||113720000|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000
2023-02-19 21:33:03|02164|1167131|AVIR|353.97M|353970000|4.25|416962|-28.21|15|2023-05-10|15/03/2023||-0.5811||0.00|2023-03-28|15/12/2022||-0.4439||0.00
2023-02-19 21:33:06|02165|1175844|NASDAQ ELYM|61.11M|61110000|2.70|11,694|-69.39%|12|2023-05-15|15/03/2023||-0.375||0.00|2023-03-06|15/12/2022||-0.3333||0.00
2023-02-19 21:33:10|02166|995701|NYSE REVG|750.42M|750420000|12.51|174,036|-7.81%|27|2023-06-06|15/04/2023||0.2162||595160000|2023-03-08|15/01/2023||-0.0042||493790000
2023-02-19 21:33:15|02167|16345|NYSE IIIN|580.03M|580030000|29.73|142,922|-22.32%|38|2023-04-20|15/03/2023||0.87||185390000|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000
2023-02-19 21:33:18|02168|1010526|NYSE SOI|466.32M|466320000|9.980|178,855|18.53%|26|2023-05-03|15/03/2023||0.2742||100160000|2023-02-22|15/12/2022||0.2296||93350000
2023-02-19 21:33:22|02169|17573|WSBF|345.84M|345840000|16.02|67520|-17.93|34|2023-04-25|15/03/2023||0.22||33600000|2023-01-26|15/12/2022|0.04|0.15|32710000|35600000
2023-02-19 21:33:26|02170|13962|NASDAQ ADTN|1.32B|1320000000|16.99|499,236|-17.92%|39|2023-04-18|15/03/2023||0.1983||365070000|2023-02-20|15/12/2022||0.1543||367160000
2023-02-19 21:33:29|02171|1160912|NASDAQ GAN|95.93M|95930000|2.28|264,576|-63.34%|15|2023-05-15|15/03/2023||-0.126||39050000|2023-03-22|15/12/2022||-0.1261||36240000
2023-02-19 21:33:33|02172|20455|NYSE MOD|1.28B|1280000000|24.61|433,722|135.28%|39|2023-05-24|15/03/2023||0.5075||597180000|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000
2023-02-19 21:33:36|02173|100193|NASDAQ NLTX|22.58M|22580000|0.53|239,835|-80.22%|35|2023-05-10|15/03/2023||-0.2367||0.00|2023-03-16|15/12/2022||-0.214||0.00
2023-02-19 21:33:39|02174|1096075|STRO|357.50M|357500000|6.22|582852|-26.56|24|2023-05-16|15/03/2023||-0.6163||14710000|2023-04-03|15/12/2022||-0.6159||14520000
2023-02-19 21:33:43|02175|958237|IBRX|1.30B|1300000000|3.08|1768085|-58.43|28|2023-05-11|15/03/2023||-0.27||25000|2023-02-28|15/12/2022||-0.22||25000
2023-02-19 21:33:46|02176|1156573|ARQT|1.03B|1030000000|16.97|790732|6.2|20|2023-05-03|15/03/2023||-1.37||7000000|2023-02-28|15/12/2022||-1.42||2050000
2023-02-19 21:33:49|02177|1175178|NASDAQ OB|262.78M|262780000|5.00|207,467|-58.05%|11|2023-05-11|15/03/2023||-0.0531||233850000|2023-03-02|15/12/2022||-0.0449||249100000
2023-02-19 21:33:53|02178|1166963|NASDAQ PRAX|181.28M|181280000|3.46|1,002,084|-72.82%|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
2023-02-19 21:33:56|02179|13958|NYSE TWI|995.13M|995130000|15.800|395,303|41.2%|39|2023-05-04|15/03/2023||0.55||558940000|2023-02-27|15/12/2022||0.445||523310000
2023-02-19 21:34:00|02180|943148|NASDAQ KE|644.56M|644560000|26.07|80,896|45.48%|34|2023-05-03|15/03/2023||0.6533||440520000|2023-02-06|15/12/2022|0.44|0.52|436700000|412780000
2023-02-19 21:34:05|02181|21179|RGS|67.48M|67480000||272181|-22.11|39|2023-05-02|15/03/2023||0.06||75500000|2023-02-01|15/12/2022|-0.06|0.00|59970000|72900000
2023-02-19 21:34:11|02182|1027142|NASDAQ RBB|380.64M|380640000|20.07|34,801|-22.09%|25|2023-04-24|15/03/2023||0.792||43310000|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000
2023-02-19 21:34:14|02183|1127925|NASDAQ HOOK|50.89M|50890000|0.930|277,856|-62.48%|21|2023-05-17|15/03/2023||-0.28||2600000|2023-03-23|15/12/2022||-0.2071||7070000
2023-02-19 21:34:18|02184|1024880|NASDAQ KALA|21.73M|21730000|12.730|2,347,888|-64.4%|24|2023-03-28|15/12/2022||-0.15||0.00|2022-11-10|15/09/2022|19.25|10.75|420000|41670000
2023-02-19 21:34:21|02185|100177|TRVN|9.26M|9260000|1.2|88233|-90|36|2023-03-08|15/12/2022||-1.88||1670000|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750
2023-02-19 21:34:25|02186|1172947|NASDAQ FSBC|493.98M|493980000|28.65|22,154|-6.4%|13|2023-04-24|15/03/2023||0.7023||29970000|2023-01-30|15/12/2022|0.77|0.71|30740000|29910000
2023-02-19 21:34:28|02187|1096136|NGM|394.74M|394740000|4.83|366134|-68.24|22|2023-05-18|15/03/2023||-0.464||6860000|2023-03-01|15/12/2022||-0.515||6770000
2023-02-19 21:34:32|02188|20822|NYSE GEFb|3.95B|3950000000|83.56|19,330|41.46%|39|2023-06-07|15/04/2023||1.69||1520000000|2023-03-01|15/01/2023||1.25||1340000000
2023-02-19 21:34:36|02189|1171798|RXDX|5.78B|5780000000|124.31|882464|195.98|11|2023-05-11|15/03/2023||-0.8969||600000|2023-03-08|15/12/2022||-0.909||521200
2023-02-19 21:34:39|02190|962331|NASDAQ RMR|937.98M|937980000|29.68|86,493|0.78%|29|2023-05-11|15/03/2023||0.5367||221440000|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000
2023-02-19 21:34:44|02191|1137412|NASDAQ PSNL|154.46M|154460000|3.36|540,837|-65.22%|21|2023-05-03|15/03/2023||-0.5768||19580000|2023-02-23|15/12/2022||-0.6436||15340000
2023-02-19 21:34:48|02192|994019|PRTH|328.33M|328330000||29470|-27.88|21|2023-05-16|15/03/2023||-0.07||169380000|2023-03-15|15/12/2022||-0.07||165250000
2023-02-19 21:34:53|02193|16001|EMKR|74.40M|74400000|1.39|462527|-65.42|37|2023-05-04|15/03/2023||-0.1767||27500000|2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000
2023-02-19 21:34:56|02194|1054795|NYSE MCB|646.27M|646270000|58.99|83,257|-42.05%|25|2023-04-26|15/03/2023||2.33||74810000|2023-01-20|15/12/2022|2.43|2.33|70250000|70920000
2023-02-19 21:35:02|02195|17155|NASDAQ SGC|196.52M|196520000|12.03|43,507|-39.85%|37|2023-04-27|15/03/2023||0.22||150260000|2023-02-23|15/12/2022||0.1875||143900000
2023-02-19 21:35:05|02196|1175171|INST|3.76B|3760000000|26.52|196526|17.87|11|2023-05-01|15/03/2023||0.2802||125000000|2023-02-13|15/12/2022|0.2|0.26|124700000|121400000
2023-02-19 21:35:09|02197|16023|ESCA|177.76M|177760000|13.08|19555|-2.75|34|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||0.22||71240000
2023-02-19 21:35:13|02198|16406|NASDAQ ITIC|306.55M|306550000|161.60|3,132|-17.06%|36|2023-05-05|15/03/2023|||||2023-02-14|15/12/2022|3.97||49440000|
2023-02-19 21:35:16|02199|1131053|ALTG|583.04M|583040000|18.09|118046|39.58|18|2023-05-10|15/03/2023||-0.0167||379700000|2023-03-16|15/12/2022||0.0525||395500000
2023-02-19 21:35:19|02200|1052094|NYSE HBB|181.84M|181840000|13.22|14,315|-6.37%|25|2023-05-03|15/03/2023||0.29||144100000|2023-03-08|15/12/2022||0.97||213300000
2023-02-19 21:35:22|02201|1167954|FDMT|680.56M|680560000|21.01|379966|50.39|14|2023-05-11|15/03/2023||-0.9333||1900000|2023-03-27|15/12/2022||-0.753||3000000
2023-02-19 21:35:26|02202|16587|STGW|2.10B|2100000000|7.12|374396|-2.73|39|2023-05-04|15/03/2023||0.12||632030000|2023-03-02|15/12/2022||0.26||708490000
2023-02-19 21:35:30|02203|17212|VIRX|74.48M|74480000|1.95|114640|-32.53|39|2023-05-10|15/03/2023||-0.34|||2023-03-15|15/12/2022||-0.364||0.00
2023-02-19 21:35:34|02204|1123577|RIDE|282.07M|282070000|1.3|4842437|-58.99|17|2023-05-22|15/03/2023||-0.3604||11430000|2023-03-15|15/12/2022||-0.3202||1590000
2023-02-19 21:35:37|02205|1174425|TBIO|57.27M|57270000|1.96|60710|-79.45|12|2023-05-09|15/03/2023||-0.31||7200000|2023-03-21|15/12/2022||-0.46||6300000
2023-02-19 21:35:40|02206|1163602|NASDAQ CURI|97.69M|97690000|1.83|124,864|-47.86%|16|2023-05-10|15/03/2023||-0.0675||21740000|2023-03-21|15/12/2022||-0.1183||25290000
2023-02-19 21:35:45|02207|1174692|CURV|315.13M|315130000|3.04|168124|-65.96|13|2023-06-06|15/04/2023||0.188||315310000|2023-03-16|15/01/2023||-0.0499||292080000
2023-02-19 21:35:48|02208|20696|KRO|1.29B|1290000000|11.13|241190|-22.06|39|2023-05-10|15/03/2023||0.02||275820000|2023-03-08|15/12/2022||-0.0581||319560000
2023-02-19 21:35:52|02209|30743|NYSE ESTE|1.8B|1800000000|12.87|1,343,314|7.25%|33|2023-05-08|15/03/2023||1.05||437380000|2023-03-14|15/12/2022||1.12||468720000
2023-02-19 21:35:55|02210|1076787|NASDAQ MGTX|408.66M|408660000|8.43|191,916|-40.09%|25|2023-05-11|15/03/2023||-0.535||8650000|2023-03-09|15/12/2022||-0.504||8930000
2023-02-19 21:35:58|02211|16988|NASDAQ PTSI|652.3M|652300000|29.40|28,182|-20.28%|33|2023-04-18|15/03/2023||0.49||223000000|2023-02-13|15/12/2022|1.08|0.9|237600000|243000000
2023-02-19 21:36:02|02212|1152785|NASDAQ XGN|42.27M|42270000|2.60|59,174|-69.59%|22|2023-05-10|15/03/2023||-0.6802||9330000|2023-03-29|15/12/2022||-0.7671||8660000
2023-02-19 21:36:05|02213|101281|ADRO|89.24T|89240000000000|0|71433353|28.57|36|2023-04-27|15/03/2023||0.02||2560000000|2023-03-07|15/12/2022||0.02||2690000000
2023-02-19 21:36:08|02214|1172580|NASDAQ ZY|253.58M|253580000|2.43|1,342,044|-38.17%|12|2023-03-22|15/12/2022||-0.6598||2960000|2022-11-02|15/09/2022||-0.6719||3030000
2023-02-19 21:36:12|02215|1031736|CSSE|110.29M|110290000|5.31|58197|-44.69|25|2023-05-11|15/03/2023||-0.984||112370000|2023-03-30|15/12/2022||-1.09||114230000
2023-02-19 21:36:14|02216|1172717|IMPL|52.70M|52700000|2.22|37653|-70.52|11|2023-06-05|15/03/2023||-0.97||5480000|2023-03-23|15/12/2022||-1.11||5020000
2023-02-19 21:36:18|02217|16267|HIFS|627.28M|627280000||7552|-20.12|25|2023-04-14|15/03/2023|||||2023-01-19|15/12/2022|5.44||42490000|
2023-02-19 21:36:22|02218|39326|CENX|956.48M|956480000|10.36|1847319|-51.43|35|2023-05-04|15/03/2023||-0.36||501000000|2023-02-23|15/12/2022||-0.74||539500000
2023-02-19 21:36:25|02219|1167034|NASDAQ FHTX|252.9M|252900000|6.05|81,324|-42.49%|15|2023-05-09|15/03/2023||-0.78||3000000|2023-03-09|15/12/2022||-0.616||8480000
2023-02-19 21:36:30|02220|17474|VALU|477.27M|477270000||4835|-14.45|31|2023-03-15|15/01/2023|||||2022-12-12|15/10/2022|0.46||10070000|
2023-02-19 21:36:33|02221|1168846|NASDAQ CGEM|445.94M|445940000|11.34|148,277|-20.53%|15|2023-05-15|15/03/2023||-0.8548||0.00|2023-03-16|15/12/2022||-0.665||0.00
2023-02-19 21:36:37|02222|16101|LAB|165.73M|165730000||247154|-42.27|39|2023-05-04|15/03/2023||-0.0553||28360000|2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000
2023-02-19 21:36:41|02223|34441|PLM|258.75M|258750000|2.53|50978|0.4|34|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 21:36:44|02224|1169486|VOR|384.05M|384050000|5.85|195232|-37.37|15|2023-05-04|15/03/2023||-0.5427||0.00|2023-03-23|15/12/2022||-0.5929||0.00
2023-02-19 21:36:47|02225|985559|NASDAQ SELB|267.8M|267800000|1.750|796,221|-11.17%|28|2023-05-11|15/03/2023||-0.11||7400000|2023-03-16|15/12/2022||-0.0729||11680000
2023-02-19 21:36:51|02226|1057075|TSX VMD|465.75M|465750000|12.25|21,652|138.33%|23|2023-05-08|15/03/2023||0.06||39500000|2023-03-01|15/12/2022||0.05||37750000
2023-02-19 21:36:54|02227|31163|ABUS|431.55M|431550000|2.74|882939|-9.57|39|2023-05-04|15/03/2023||-0.136||5500000|2023-03-02|15/12/2022||-0.134||6180000
2023-02-19 21:36:57|02228|1167739|NASDAQ KNTE|325.05M|325050000|7.36|121,443|-18.22%|12|2023-05-15|15/03/2023||-0.7407||0.00|2023-03-27|15/12/2022||-0.7015||0.00
2023-02-19 21:37:01|02229|1006461|FBRX|21.00M|21000000||40749|-24.81|25|2023-05-08|15/03/2023|||||2023-03-22|15/12/2022||-0.16||0.00
2023-02-19 21:37:05|02230|940837|NASDAQ MDVL|26.42M|26420000|0.31|208,571|-73.28%|27|2023-05-11|15/03/2023||-0.18||7680000|2023-03-28|15/12/2022||-0.14||11750000
2023-02-19 21:37:09|02231|17438|NASDAQ UFPT|893.74M|893740000|117.93|70,227|59.8%|39|2023-05-03|15/03/2023||0.92||86850000|2023-03-02|15/12/2022||0.895||85870000
2023-02-19 21:37:12|02232|1127926|GNLN|6.39M|6390000|0.4|357447|-96.6|21|2023-05-16|15/03/2023||-0.92||28040000|2023-03-29|15/12/2022||-1.09||26990000
2023-02-19 21:37:15|02233|1172282|RPHM|73.59M|73590000|3|29869|-39.76|12|2023-05-18|15/03/2023||-0.5702||0.00|2023-03-22|15/12/2022||-0.5884||0.00
2023-02-19 21:37:19|02234|1163555|NYSE SPRU|169.43M|169430000|1.170|577,446|-30.36%|14|2023-05-15|15/03/2023||-0.1947||6680000|2023-03-29|15/12/2022||-0.1703||6000000
2023-02-19 21:37:23|02235|17472|NASDAQ UTMD|331.92M|331920000|91.50|8,309|0.72%|33|2023-04-27|15/03/2023|||||2023-01-31|15/12/2022|1.25||13580000|
2023-02-19 21:37:27|02236|6458|NASDAQ YELL|144.03M|144030000|2.780|750,932|-70.98%|39|2023-05-04|15/03/2023||-0.6704||1220000000|2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000
2023-02-19 21:37:31|02237|40106|XONE|597.05M|597050000||703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2023-02-19 21:37:36|02238|1097916|ATCX|479.02M|479020000|12.21|384283|9.61|20|2023-05-15|15/03/2023||-0.0033||146530000|2023-03-20|15/12/2022||0.082||152740000
2023-02-19 21:37:39|02239|1141591|NASDAQ MIRM|878.09M|878090000|23.83|337,284|3.07%|17|2023-05-04|15/03/2023||-0.7857||26490000|2023-03-08|15/12/2022||-0.9902||24060000
2023-02-19 21:37:42|02240|980155|NH|22.34M|22340000||106902|-74.33|27|2023-03-30|15/12/2022||-1.2||17790000|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000
2023-02-19 21:37:46|02241|1175242|NASDAQ BLFY|333.75M|333750000|11.97|61,932|-16.47%|12|2023-04-26|15/03/2023||-0.01||14020000|2023-01-25|15/12/2022|0.02|0.01|13370000|14310000
2023-02-19 21:37:50|02242|16282|HOFT|239.28M|239280000|21.37|43076|0.38|38|2023-06-06|15/04/2023||0.39||137420000|2023-04-06|15/01/2023||0.39||143590000
2023-02-19 21:37:53|02243|1009355|KNTK|4.06B|4060000000|28.93|216370|-11.95|24|2023-05-09|15/03/2023||0.5051||312510000|2023-02-27|15/12/2022||0.5304||267070000
2023-02-19 21:37:57|02244|40051|ATOS|100.67M|100670000|0.802|556743|-36.33|34|2023-05-11|15/03/2023||-0.06||0.00|2023-03-30|15/12/2022||-0.06||0.00
2023-02-19 21:38:01|02245|20650|NYSE MLR|330.86M|330860000|28.98|25,686|-2.59%|38|2023-05-03|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 21:38:05|02246|17028|RCKY|207.78M|207780000|28.36|33995|-30.13|37|2023-05-02|15/03/2023||1.05||146200000|2023-02-23|15/12/2022||0.625||130400000
2023-02-19 21:38:09|02247|1055911|NASDAQ LBC|621.56M|621560000|12.17|40,948|-8.15%|25|2023-04-25|15/03/2023||0.25||35580000|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000
2023-02-19 21:38:14|02248|30704|CRMD|183.61M|183610000|4.45|219817|10.42|34|2023-05-11|15/03/2023||-0.25||3000000|2023-03-16|15/12/2022||-0.1867||0.00
2023-02-19 21:38:17|02249|1174986|SERA|111.66M|111660000|0|1319082|-48.28|13|2023-05-09|15/03/2023||-0.4318||280330|2023-03-28|15/12/2022||-0.3584||134600
2023-02-19 21:38:22|02250|16713|NCMI|43.08M|43080000|0.25|761565|-92.11|39|2023-05-08|15/03/2023||-0.12||56750000|2023-02-23|15/12/2022||0.0233||87830000
2023-02-19 21:38:26|02251|17594|XOMA|244.48M|244480000|21.35|29399|6.06|39|2023-05-09|15/03/2023||-0.33||2500000|2023-03-08|15/12/2022||-1.11||1060000
2023-02-19 21:38:30|02252|17560|WLFC|352.35M|352350000||10362|62.79|38|2023-05-08|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 21:38:33|02253|1164708|NASDAQ IRON|404.97M|404970000|23.93|43,025|48.63%|11|2023-03-27|15/12/2022||-5.9||0.00|2022-11-10|15/09/2022|-0.08|-0.09||0.00
2023-02-19 21:38:37|02254|52168|PRTG|67.75M|67750000|3.98|36220|-51.23|26|2023-05-31|15/03/2023||-0.2433||0.00|2023-02-24|15/12/2022||-0.2333||0.00
2023-02-19 21:38:40|02255|1171825|NASDAQ FNCH|19.64M|19640000|0.41|147,873|-95.34%|13|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||-0.4133||200000
2023-02-19 21:38:44|02256|103931|NYSE HRTG|57.48M|57480000|2.270|127,688|-58.73%|35|2023-05-03|15/03/2023||0.04||158820000|2023-03-02|15/12/2022||-0.16||168320000
2023-02-19 21:38:47|02257|1171963|NASDAQ IKNA|153.37M|153370000|4.23|90,490|-46.11%|14|2023-05-11|15/03/2023||-0.5649||4600000|2023-03-16|15/12/2022||-0.1459||19960000
2023-02-19 21:38:51|02258|21178|OTC REVRQ|35.84M|35840000|0.66|115,812|-93.55%|39|2023-05-11|15/03/2023||-1.6||504870000|2023-03-03|15/12/2022||-0.2278||647210000
2023-02-19 21:38:54|02259|1153339|NASDAQ OYST|303.21M|303210000|11.17|407,509|17.7%|18|2023-05-04|15/03/2023||-0.895||18450000|2023-03-02|15/12/2022||-1.25||13300000
2023-02-19 21:38:57|02260|1163888|NYSE DMS|88M|88000000|1.340|56,094|-66.83%|17|2023-05-09|15/03/2023||-0.095||96130000|2023-02-24|15/12/2022||-0.0825||98850000
2023-02-19 21:39:02|02261|15681|NASDAQ CDZI|275.91M|275910000|4.16|163,258|84.07%|30|2023-05-11|15/03/2023||-0.08||140000|2023-03-20|15/12/2022||-0.13||1940000
2023-02-19 21:39:05|02262|30939|REPX|640.29M|640290000|31.36|41565|29.16|31|2023-03-02|15/12/2022||1.42||58830000|2023-03-02|15/03/2023||1.38||64400000
2023-02-19 21:39:09|02263|17465|NASDAQ USLM|922.85M|922850000|163.18|5,238|35.85%|34|2023-04-26|15/03/2023|||||2023-02-03|15/12/2022|1.9||58290000|
2023-02-19 21:39:14|02264|48376|AMC|2.72B|2720000000|5.24|31060082|-70.73|35|2023-05-08|15/03/2023||-0.1577||1010000000|2023-03-02|15/12/2022||-0.1892||1070000000
2023-02-19 21:39:17|02265|39223|NASDAQ CAR|9.99B|9990000000|240.84|713,288|50.1%|36|2023-05-01|15/03/2023||2.93||2520000000|2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000
2023-02-19 21:39:21|02266|20787|STAG|6.43B|6430000000|35.46|951209|-8.98|39|2023-05-02|15/03/2023||0.16||168520000|2023-02-15|15/12/2022|0.17|0.17|170330000|165040000
2023-02-19 21:39:26|02267|1170122|NASDAQ CHK|10.73B|10730000000|80.09|1,702,542|21.75%|14|2023-05-04|15/03/2023||2.49||1590000000|2023-02-21|15/12/2022||2.93||1480000000
2023-02-19 21:39:30|02268|17127|SSB|6.22B|6220000000|82.28|390007|-6.29|38|2023-04-27|15/03/2023||2.03||449090000|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000
2023-02-19 21:39:34|02269|29717|VLY|6.22B|6220000000|12.28|2623945|-14.37|39|2023-04-27|15/03/2023||0.3491||527670000|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000
2023-02-19 21:39:38|02270|48363|ESNT|4.68B|4680000000|43.5|421304|-3.35|38|2023-05-05|15/03/2023||1.47||251920000|2023-02-10|15/12/2022|1.37|1.48|230040000|248480000
2023-02-19 21:39:42|02271|29762|PDCE|5.80B|5800000000|62.94|845270|13.34|39|2023-05-03|15/03/2023||3.09||849640000|2023-02-22|15/12/2022||3.01||871580000
2023-02-19 21:39:46|02272|24322|TRNO|5.29B|5290000000|64.03|514529|-6.29|37|2023-05-03|15/03/2023||0.29||74650000|2023-02-14|15/12/2022|0.7733|0.4533|76000000|76000000
2023-02-19 21:39:50|02273|20737|CIT|5.31B|5310000000||32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2023-02-19 21:39:54|02274|20857|BXMT|3.85B|3850000000|22.57|1782651|-29.07|38|2023-04-25|15/03/2023||0.7543||165450000|2023-02-08|15/12/2022|0.87|0.72|191080000|156620000
2023-02-19 21:39:57|02275|20843|ADC|6.72B|6720000000|74.8|1134248|17.59|39|2023-04-24|15/03/2023||0.435||119740000|2023-02-14|15/12/2022|0.95|0.43|116530000|115250000
2023-02-19 21:40:01|02276|39163|NYSE HR|8B|8000000000|20.96|2,509,951|-17.22%|39|2023-05-03|15/03/2023||0.015||346360000|2023-03-01|15/12/2022||-0.114||342120000
2023-02-19 21:40:05|02277|17176|SIGI|6.17B|6170000000|102.31|268061|30.18|39|2023-05-03|15/03/2023||1.58||972250000|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000
2023-02-19 21:40:09|02278|17428|NASDAQ UBSI|5.59B|5590000000|41.63|534,756|13.37%|39|2023-04-25|15/03/2023||0.722||270880000|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000
2023-02-19 21:40:13|02279|943117|LC|1.06B|1060000000|9.92|1802926|-44.61|34|2023-05-09|15/03/2023||0.12||247090000|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000
2023-02-19 21:40:17|02280|20942|NYSE RDN|3.53B|3530000000|22.50|1,196,827|-3.64%|39|2023-05-02|15/03/2023||0.7385||311480000|2023-02-08|15/12/2022|1.05|0.75|314700000|310490000
2023-02-19 21:40:21|02281|39246|POR|4.42B|4420000000|49.62|749779|-0.24|39|2023-04-28|15/03/2023||0.8253||633860000|2023-02-16|15/12/2022|0.56|0.64|687000000|592070000
2023-02-19 21:40:25|02282|20539|NYSE KRG|4.99B|4990000000|22.46|1,705,176|3.03%|39|2023-04-27|15/03/2023||-0.05||192740000|2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000
2023-02-19 21:40:29|02283|17446|NASDAQ UMBF|4.43B|4430000000|91.67|203,506|-10.21%|39|2023-04-25|15/03/2023||2.03||367760000|2023-01-24|15/12/2022|2.07|2|370660000|371170000
2023-02-19 21:40:33|02284|955553|NYSE TGNA|4.51B|4510000000|20.22|1,349,254|-3.48%|32|2023-05-09|15/03/2023||0.5826|||2023-02-27|15/12/2022||1.07||955930000
2023-02-19 21:40:36|02285|16242|HWC|4.37B|4370000000|50.85|456370|-7.31|39|2023-04-18|15/03/2023||1.57||387610000|2023-01-17|15/12/2022|1.65|1.64|372570000|387940000
2023-02-19 21:40:40|02286|1163097|APG|5.23B|5230000000|22.06|635503|5.2|16|2023-05-03|15/03/2023||0.2584||1520000000|2023-02-28|15/12/2022||0.3409||1630000000
2023-02-19 21:40:43|02287|20498|KFY|3.03B|3030000000|57.41|295641|-13.26|39|2023-06-20|15/04/2023||0.97||671500000|2023-03-08|15/01/2023||0.926||673180000
2023-02-19 21:40:47|02288|20242|PNM|4.23B|4230000000|49.23|608551|10.13|39|2023-04-27|15/03/2023||0.52||460140000|2023-02-24|15/12/2022||0.1333||244990000
2023-02-19 21:40:51|02289|948327|SUM|3.67B|3670000000|30.55|640461|-12.36|33|2023-05-09|15/03/2023||-0.336||417100000|2023-02-15|15/12/2022|0.32|0.3|552270000|575770000
2023-02-19 21:40:54|02290|1097893|ETRN|2.83B|2830000000|6.49|3714633|-9.36|24|2023-05-02|15/03/2023||0.163||349300000|2023-02-21|15/12/2022||0.1562||341200000
2023-02-19 21:40:58|02291|20912|BKH|4.28B|4280000000|64.72|419227|-6.22|39|2023-05-03|15/03/2023||1.69||746460000|2023-02-07|15/12/2022|1.11|1.18|791400000|427600000
2023-02-19 21:41:02|02292|20384|NYSE TRTN|3.84B|3840000000|68.10|447,737|4.67%|39|2023-05-02|15/03/2023||2.66||411190000|2023-02-14|15/12/2022|2.76|2.7|416300000|425520000
2023-02-19 21:41:06|02293|32356|NYSE SM|3.74B|3740000000|30.27|1,567,094|-11.62%|39|2023-04-27|15/03/2023||1.66||652560000|2023-02-22|15/12/2022||1.25||572520000
2023-02-19 21:41:09|02294|1166008|NYSE BNL|3.37B|3370000000|18.38|879,315|-16.07%|16|2023-05-02|15/03/2023||0.145||110230000|2023-02-22|15/12/2022||0.1581||106390000
2023-02-19 21:41:12|02295|20840|SWX|4.36B|4360000000|0|485281|-0.9|39|2023-05-08|15/03/2023||1.3||1450000000|2023-02-28|15/12/2022||1.68||1200000000
2023-02-19 21:41:16|02296|8363|NYSE MUR|6.16B|6160000000|39.53|1,527,168|20.63%|40|2023-05-03|15/03/2023||1.27||847890000|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000
2023-02-19 21:41:20|02297|41228|NYSE DOC|3.76B|3760000000|15.68|1,838,669|-8.78%|35|2023-05-03|15/03/2023||0.04||130430000|2023-02-22|15/12/2022||0.0379||129650000
2023-02-19 21:41:24|02298|15562|OPCH|5.34B|5340000000|29.38|957708|24.23|39|2023-04-27|15/03/2023||0.194||997880000|2023-02-23|15/12/2022||0.2267||1020000000
2023-02-19 21:41:28|02299|20586|NYSE LXP|3.27B|3270000000|11.18|1,951,356|-26.25%|39|2023-05-04|15/03/2023||0.00||78700000|2023-02-16|15/12/2022|0.17|0.17|81100000|78330000
2023-02-19 21:41:32|02300|20568|NYSE CMC|6.69B|6690000000|57.08|1,016,760|55.32%|39|2023-03-23|15/02/2023||1.68||1960000000|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000
2023-02-19 21:41:36|02301|942635|CRC|2.88B|2880000000|39.57|671108|-2.46|34|2023-05-04|15/03/2023||1.62||580380000|2023-02-23|15/12/2022||1.44||632660000
2023-02-19 21:41:39|02302|20432|CBU|3.26B|3260000000|0|203095|-17|38|2023-04-24|15/03/2023||0.9014||176040000|2023-01-24|15/12/2022|1|0.93|175930000|178070000
2023-02-19 21:41:43|02303|16287|HOMB|4.98B|4980000000|24.57|733431|4.64|39|2023-04-20|15/03/2023||0.5143||259460000|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000
2023-02-19 21:41:47|02304|13934|NYSE CIM|1.61B|1610000000|6.96|1,893,133|-46.38%|39|2023-05-04|15/03/2023||0.2392||108710000|2023-02-15|15/12/2022|0.11|0.23|147800000|100130000
2023-02-19 21:41:50|02305|20507|NJR|5.00B|5000000000|51.7|609365|29.28|39|2023-05-05|15/03/2023||1.24||917960000|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000
2023-02-19 21:41:54|02306|29658|MATX|2.63B|2630000000|70.07|303006|-27.9|40|2023-05-02|15/03/2023||1.49||810540000|2023-02-21|15/12/2022||2.4||908990000
2023-02-19 21:41:58|02307|20981|NYSE BKU|2.79B|2790000000|36.79|610,207|-15.7%|39|2023-04-20|15/03/2023||0.967||265500000|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000
2023-02-19 21:42:02|02308|101884|OGS|4.44B|4440000000|81.79|610293|6.28|36|2023-05-01|15/03/2023||1.85||837580000|2023-02-22|15/12/2022||1.22||326880000
2023-02-19 21:42:07|02309|15333|RAMP|1.63B|1630000000|25.14|527440|-37.31|39|2023-05-24|15/03/2023||0.2036||150090000|2023-02-07|15/12/2022|0.28|0.27|158620000|157790000
2023-02-19 21:42:11|02310|15306|ABCB|3.38B|3380000000|48.92|318488|-2.34|36|2023-04-25|15/03/2023||1.27||273660000|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000
2023-02-19 21:42:14|02311|1081673|NYSE EPRT|3.76B|3760000000|25.89|963,634|3.35%|25|2023-04-26|15/03/2023||0.22||74420000|2023-02-15|15/12/2022|0.25|0.22|74280000|70910000
2023-02-19 21:42:18|02312|16876|PCH|3.76B|3760000000|47.22|387784|-11.79|39|2023-04-24|15/03/2023||0.1811||244540000|2023-01-30|15/12/2022|0.12|0.1943|253140000|252260000
2023-02-19 21:42:22|02313|15461|ASB|3.52B|3520000000|23.81|1257669|-4.34|39|2023-04-20|15/03/2023||0.6513||349450000|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000
2023-02-19 21:42:25|02314|959642|APLE|3.88B|3880000000|17.01|1383574|-2.74|30|2023-05-09|15/03/2023||0.1233||299170000|2023-02-21|15/12/2022||0.1233||293910000
2023-02-19 21:42:30|02315|15362|AIMC|4.01B|4010000000|61.53|754950|36.58|39|2023-04-27|15/03/2023||0.865||492370000|2023-02-20|15/12/2022||0.75||463230000
2023-02-19 21:42:33|02316|21205|GATX|3.90B|3900000000|110.62|126266|4.71|39|2023-04-19|15/03/2023||1.7||332150000|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000
2023-02-19 21:42:36|02317|1166427|ASO|4.90B|4900000000|62.66|1533877|82.84|16|2023-06-06|15/04/2023||1.78||1500000000|2023-03-28|15/01/2023||1.85||1810000000
2023-02-19 21:42:40|02318|39182|KMT|2.33B|2330000000|28.95|574910|-13.27|39|2023-05-01|15/03/2023||0.3411||532780000|2023-02-06|15/12/2022|0.27|0.22|497000000|491880000
2023-02-19 21:42:44|02319|20591|ORA|5.19B|5190000000|92.45|374446|41.34|39|2023-05-01|15/03/2023||0.5618||215700000|2023-02-22|15/12/2022||0.468||199330000
2023-02-19 21:42:48|02320|103927|NYSE DBRG|2.48B|2480000000|14.400|1,633,763|-48.86%|35|2023-05-04|15/03/2023||-0.07||308560000|2023-02-24|15/12/2022||-0.3014||294690000
2023-02-19 21:42:51|02321|1159411|TSX BIPC|6.6B|6600000000|58.50|95,962|1.49%|0||
2023-02-19 21:42:56|02322|17153|NASDAQ SFNC|2.88B|2880000000|22.66|517,623|-21.24%|39|2023-04-24|15/03/2023||0.5625||246090000|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000
2023-02-19 21:43:00|02323|15651|CATY|3.26B|3260000000|44.84|280497|-6.72|39|2023-04-24|15/03/2023||1.33||210430000|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000
2023-02-19 21:43:05|02324|21148|ALE|3.53B|3530000000|61.74|336128|0.72|39|2023-05-04|15/03/2023||1.21||400250000|2023-02-16|15/12/2022|0.9|1.21|425800000|410060000
2023-02-19 21:43:09|02325|48421|VCYT|1.83B|1830000000|25.46|771579|0.51|38|2023-05-02|15/03/2023||-0.148||76890000|2023-02-22|15/12/2022||-0.1609||74940000
2023-02-19 21:43:13|02326|20880|NYSE SR|3.82B|3820000000|72.92|299,641|15.95%|39|2023-05-03|15/03/2023||3.51||878580000|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000
2023-02-19 21:43:19|02327|20578|NYSE GPI|3.31B|3310000000|239.74|188,003|32.47%|38|2023-04-27|15/03/2023||9.86||3920000000|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000
2023-02-19 21:43:23|02328|8308|FHI|3.38B|3380000000|39.98|580674|19.34|39|2023-04-27|15/03/2023||0.6829||382710000|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000
2023-02-19 21:43:27|02329|7975|NYSE CNX|2.84B|2840000000|15.71|2,911,503|-0.88%|39|2023-05-03|15/03/2023||0.583||500760000|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000
2023-02-19 21:43:31|02330|20139|NYSE CWT|3.33B|3330000000|60.73|218,015|3.32%|38|2023-04-27|15/03/2023||0.095||180000000|2023-02-23|15/12/2022||0.3372||200400000
2023-02-19 21:43:37|02331|20817|MODG|4.39B|4390000000|23.81|1339360|1.84|39|2023-05-11|15/03/2023||0.2911||1140000000|2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000
2023-02-19 21:43:41|02332|24371|SBRA|3.01B|3010000000|13.02|1776048|-3.77|39|2023-05-03|15/03/2023||0.1067||155480000|2023-02-21|15/12/2022||0.142||153850000
2023-02-19 21:43:46|02333|52734|COOP|3.26B|3260000000|47.03|496350|-8.22|26|2023-04-27|15/03/2023||1.04||427080000|2023-02-10|15/12/2022|0.01|0.69|303000000|390550000
2023-02-19 21:43:50|02334|20525|CNO|2.90B|2900000000|25.41|719596|2.01|39|2023-04-26|15/03/2023||0.5253||931220000|2023-02-07|15/12/2022|0.56|0.56|973600000|910060000
2023-02-19 21:43:55|02335|39234|OFC|2.98B|2980000000|26.28|639423|2.62|39|2023-04-27|15/03/2023||0.28||136890000|2023-02-09|15/12/2022|0.45|0.29|175240000|150870000
2023-02-19 21:44:00|02336|39157|VRNT|2.53B|2530000000|38.38|408634|-24.67|39|2023-06-07|15/04/2023||0.576||223120000|2023-03-29|15/01/2023||0.72||236370000
2023-02-19 21:44:04|02337|20377|PBH|3.04B|3040000000|61.47|260500|3.54|39|2023-05-11|15/03/2023||1.07||282050000|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000
2023-02-19 21:44:08|02338|24348|NYSE UNF|3.76B|3760000000|201.01|84,382|12.15%|39|2023-03-29|15/02/2023||1.38||527940000|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000
2023-02-19 21:44:12|02339|20858|NYSE EQC|2.85B|2850000000|25.97|988,006|-4.52%|39|2023-05-03|15/03/2023||||14810000|2023-02-08|15/12/2022|0.17|0.13|14630000|14920000
2023-02-19 21:44:15|02340|20795|NYSE ABM|3.22B|3220000000|48.80|304,201|12.34%|39|2023-06-07|15/04/2023||0.8521||2020000000|2023-03-07|15/01/2023||0.7657||2020000000
2023-02-19 21:44:19|02341|20992|ITGR|2.52B|2520000000|76.24|275812|-8.86|39|2023-04-27|15/03/2023||0.66||340000000|2023-02-16|15/12/2022|1.11|1.02|372000000|356450000
2023-02-19 21:44:24|02342|20549|NYSE PEB|1.99B|1990000000|15.04|1,970,761|-36.94%|39|2023-04-27|15/03/2023||-0.225||304320000|2023-02-21|15/12/2022||-0.3233||318360000
2023-02-19 21:44:28|02343|20889|NWE|3.38B|3380000000|58.48|367527|-1.48|39|2023-04-28|15/03/2023||1.14||429940000|2023-02-17|15/12/2022|1.13|1.18|425200000|395750000
2023-02-19 21:44:32|02344|16633|MLKN|1.82B|1820000000|24.09|591867|-40.65|38|2023-03-22|15/02/2023||0.452||1010000000|2022-12-21|15/11/2022|0.46|0.418|1070000000|1040000000
2023-02-19 21:44:37|02345|7890|NYSE PIPR|2.14B|2140000000|156.44|88,825|7.56%|39|2023-04-28|15/03/2023||2.21||332830000|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000
2023-02-19 21:44:40|02346|16025|NASDAQ ESGR|4.2B|4200000000|246.97|54,126|-10.92%|38|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 21:44:44|02347|1055123|CNNE|1.79B|1790000000|23|468069|-14.81|27|2023-05-08|15/03/2023||0.06||163340000|2023-02-22|15/12/2022||0.02||163080000
2023-02-19 21:44:48|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|84.13%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2023-02-19 21:44:52|02349|17427|AUB|2.85B|2850000000|38.12|255589|-7|39|2023-04-26|15/03/2023||0.8625||193930000|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000
2023-02-19 21:44:56|02350|951002|NASDAQ UNIT|1.41B|1410000000|5.94|2,544,742|-47.48%|32|2023-05-04|15/03/2023||0.1955||286410000|2023-02-24|15/12/2022||0.1813||285540000
2023-02-19 21:45:01|02351|8053|SITC|2.92B|2920000000|0|1824266|-11.11|35|2023-04-25|15/03/2023||0.045||134150000|2023-02-08|15/12/2022|0.12|0.03|136430000|135410000
2023-02-19 21:45:05|02352|40994|IBTX|2.52B|2520000000|61.06|124731|-19.71|35|2023-04-24|15/03/2023||1.2||160420000|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000
2023-02-19 21:45:08|02353|16615|MGEE|2.60B|2600000000|72.03|74246|-0.59|38|2023-05-04|15/03/2023||1.04||195350000|2023-02-22|15/12/2022||0.61||164810000
2023-02-19 21:45:12|02354|41286|NASDAQ AGIO|1.52B|1520000000|27.68|470,735|-5.91%|37|2023-05-04|15/03/2023||-1.72||5210000|2023-02-23|15/12/2022||-1.37||4540000
2023-02-19 21:45:18|02355|21096|NYSE AVA|3B|3000000000|40.76|1,013,237|-4.41%|39|2023-05-03|15/03/2023||1.14||480170000|2023-02-22|15/12/2022||0.778||366060000
2023-02-19 21:45:21|02356|31168|UFS|3.60B|3600000000||2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2023-02-19 21:45:25|02357|20796|NYSE ABR|2.93B|2930000000|15.54|1,579,938|-10.33%|39|2023-05-05|15/03/2023||0.434||52800000|2023-02-17|15/12/2022|0.6|0.434|83900000|49300000
2023-02-19 21:45:29|02358|17555|NASDAQ WIRE|3.66B|3660000000|199.61|182,769|77.37%|39|2023-04-27|15/03/2023||4.2||578070000|2023-02-14|15/12/2022|8.28|5.83|693900000|631040000
2023-02-19 21:45:33|02359|20159|NASDAQ ONB|5.28B|5280000000|18.01|1,540,598|-1.58%|39|2023-04-25|15/03/2023||0.5571||466180000|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000
2023-02-19 21:45:37|02360|15776|NASDAQ COLB|2.46B|2460000000|31.59|1,088,627|-12.98%|38|2023-04-27|15/03/2023||0.662||359940000|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000
2023-02-19 21:45:40|02361|20342|NYSE SHO|2.14B|2140000000|10.21|1,940,637|-11.45%|39|2023-05-08|15/03/2023||0.00||223800000|2023-02-22|15/12/2022||0.0179||226290000
2023-02-19 21:45:44|02362|16361|NASDAQ INDB|3.7B|3700000000|81.09|196,768|-4.86%|39|2023-04-20|15/03/2023||1.63||195600000|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000
2023-02-19 21:45:48|02363|20367|KW|2.45B|2450000000|17.78|588806|-23.66|39|2023-05-03|15/03/2023||0.113||133840000|2023-02-21|15/12/2022||0.069||134530000
2023-02-19 21:45:53|02364|41188|NYSE TROX|2.42B|2420000000|15.71|962,662|-25.97%|37|2023-04-26|15/03/2023||0.2521||722020000|2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000
2023-02-19 21:45:57|02365|21021|NYSE FBP|2.64B|2640000000|14.51|1,283,502|1.82%|39|2023-04-27|15/03/2023||0.3579||239440000|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000
2023-02-19 21:46:02|02366|21150|NYSE BDC|3.83B|3830000000|89.79|270,511|62.6%|39|2023-05-03|15/03/2023||1.55||625680000|2023-02-08|15/12/2022|1.75|1.66|659070000|644710000
2023-02-19 21:46:05|02367|16145|NASDAQ FULT|2.91B|2910000000|17.37|924,016|-5.24%|39|2023-04-18|15/03/2023||0.4888||282880000|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000
2023-02-19 21:46:09|02368|15853|NASDAQ CVBF|3.41B|3410000000|24.36|669,935|1.67%|38|2023-04-19|15/03/2023||0.4586||147900000|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000
2023-02-19 21:46:13|02369|20134|NYSE AEL|3.85B|3850000000|44.99|633,247|18.33%|39|2023-05-03|15/03/2023||1.14||654160000|2023-02-16|15/12/2022|0.79|0.96|645540000|626310000
2023-02-19 21:46:18|02370|16308|HUBG|3.22B|3220000000|96.79|221187|21.56|39|2023-04-27|15/03/2023||1.9||1260000000|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000
2023-02-19 21:46:22|02371|17430|UCBI|3.83B|3830000000|33.33|514783|-11.94|37|2023-04-18|15/03/2023||0.7377||255650000|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000
2023-02-19 21:46:26|02372|29733|US90274X5529=UBSS|2.67B|2670000000||2859571|5.54|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-09|15/09/2022||7.14||503000000
2023-02-19 21:46:30|02373|16846|NASDAQ OTTR|2.96B|2960000000|71.22|173,437|17.87%|39|2023-05-01|15/03/2023||1.02||321110000|2023-02-13|15/12/2022|1|0.8419|301410000|316600000
2023-02-19 21:46:33|02374|6455|RMBS|4.75B|4750000000|44.21|895758|65.33|39|2023-05-08|15/03/2023||0.4241||143680000|2023-02-06|15/12/2022|0.14|0.47|122400000|151940000
2023-02-19 21:46:37|02375|1097712|NYSE ACA|2.82B|2820000000|58.48|193,485|23.58%|23|2023-05-03|15/03/2023||0.2167||492800000|2023-02-23|15/12/2022||0.21||476120000
2023-02-19 21:46:41|02376|16961|PRMW|2.61B|2610000000|16.33|758496|4.41|40|2023-05-04|15/03/2023||0.0962||530470000|2023-02-23|15/12/2022||0.1705||547550000
2023-02-19 21:46:45|02377|949589|NYSE IRT|4.31B|4310000000|18.74|1,853,569|-23.7%|33|2023-05-02|15/03/2023||0.0338||161640000|2023-02-15|15/12/2022|0.15|0.06|162500000|163870000
2023-02-19 21:46:48|02378|961754|NASDAQ TWNK|3.03B|3030000000|22.64|998,201|8.43%|27|2023-05-03|15/03/2023||0.2709||347790000|2023-02-21|15/12/2022||0.2417||331310000
2023-02-19 21:46:53|02379|21151|NYSE BRC|2.65B|2650000000|53.10|180,216|14.07%|39|2023-05-25|15/04/2023||0.9133||338770000|2023-02-24|15/01/2023||0.79||316690000
2023-02-19 21:46:57|02380|20689|NYSE FBC|2B|2000000000|37.54|1,252,729|-17.71%|38|2023-01-24|15/12/2022||1.32||320950000|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000
2023-02-19 21:47:01|02381|17575|WSFS|3.13B|3130000000|50.85|259904|-2.68|39|2023-04-21|15/03/2023||1.33||255150000|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000
2023-02-19 21:47:04|02382|17546|NASDAQ WAFD|2.41B|2410000000|36.89|408,555|2.79%|39|2023-04-12|15/03/2023||1.06||193470000|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000
2023-02-19 21:47:08|02383|17110|SANM|3.71B|3710000000|63.53|539466|59.02|39|2023-05-01|15/03/2023||1.4||2160000000|2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000
2023-02-19 21:47:11|02384|945656|NYSE VSTO|1.59B|1590000000|28.03|615,724|-20.91%|33|2023-05-04|15/03/2023||1.11||762620000|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000
2023-02-19 21:47:15|02385|20897|NYSE RLJ|1.81B|1810000000|11.33|1,432,055|-23.76%|39|2023-05-03|15/03/2023||0.055||319600000|2023-02-27|15/12/2022||0.0245||305000000
2023-02-19 21:47:19|02386|16690|NASDAQ MYGN|1.57B|1570000000|19.42|680,045|-24.41%|39|2023-05-04|15/03/2023||-0.0925||174880000|2023-02-23|15/12/2022||-0.1633||169470000
2023-02-19 21:47:23|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|20.08%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2023-02-19 21:47:26|02388|20456|MTX|2.06B|2060000000|63.57|154432|-9.08|39|2023-04-27|15/03/2023||1.35||535000000|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000
2023-02-19 21:47:30|02389|20300|NYSE NHI|2.55B|2550000000|58.51|237,714|7.36%|39|2023-05-09|15/03/2023||0.83||64980000|2023-02-21|15/12/2022||0.83||63540000
2023-02-19 21:47:34|02390|20381|SJI|4.42B|4420000000||2774865|54.56|39|2023-05-04|15/03/2023||1.25||750400000|2023-02-23|15/12/2022||0.598||651700000
2023-02-19 21:47:39|02391|20761|WLY|2.52B|2520000000|45.28|225435|-9.93|39|2023-06-15|15/04/2023||1.26||553100000|2023-03-09|15/01/2023||1.06||519900000
2023-02-19 21:47:43|02392|15304|NASDAQ AAWW|2.89B|2890000000|101.95|331,817|29.92%|39|2023-05-03|15/03/2023||2.3||986000000|2023-02-23|15/12/2022||5.41||1270000000
2023-02-19 21:47:47|02393|20443|EBS|811.18M|811180000|16.29|974319|-61.05|39|2023-04-27|15/03/2023||-0.1533||244570000|2023-02-27|15/12/2022||0.044||297180000
2023-02-19 21:47:51|02394|16322|IBOC|2.87B|2870000000||232115|8.98|37|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 21:47:56|02395|16127|FRME|2.52B|2520000000|42.29|157229|-2.54|39|2023-04-27|15/03/2023||1.16||179400000|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000
2023-02-19 21:48:01|02396|15309|NASDAQ ARCB|2.48B|2480000000|102.18|256,000|15.67%|38|2023-05-10|15/03/2023||1.97||1240000000|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000
2023-02-19 21:48:06|02397|17114|SASR|1.54B|1540000000|34.48|224671|-26.39|38|2023-04-20|15/03/2023||0.71||116850000|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000
2023-02-19 21:48:10|02398|8154|GHC|3.21B|3210000000|671.44|19911|12.06|40|2023-05-03|15/03/2023||11.43||977900000|2023-02-24|15/12/2022||18.84||1050000000
2023-02-19 21:48:13|02399|20690|HTH|2.25B|2250000000|34.83|319466|9.56|39|2023-04-20|15/03/2023||0.225||292030000|2023-01-26|15/12/2022|0.39|0.265|293230000|306280000
2023-02-19 21:48:17|02400|41181|CSTM|2.04B|2040000000|14.16|921725|-26.33|39|2023-04-26|15/03/2023||0.3336||1910000000|2023-02-22|15/12/2022||0.2675||1820000000
2023-02-19 21:48:21|02401|20438|NYSE CPK|2.18B|2180000000|122.83|78,410|-5.19%|38|2023-05-02|15/03/2023||1.99||253670000|2023-02-22|15/12/2022||1.41||189370000
2023-02-19 21:48:25|02402|20520|BDN|1.11B|1110000000|6.49|2192423|-51.68|34|2023-04-19|15/03/2023||-0.04||119990000|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000
2023-02-19 21:48:29|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
2023-02-19 21:48:33|02404|17572|WSBC|2.23B|2230000000|37.6|146894|4.24|39|2023-04-18|15/03/2023||0.8043||159770000|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000
2023-02-19 21:48:37|02405|39145|TRN|2.32B|2320000000|28.38|388058|-3.63|39|2023-04-26|15/03/2023||0.4251||759800000|2023-02-21|15/12/2022||0.4844||790780000
2023-02-19 21:48:40|02406|48366|CXP|2.22B|2220000000||3548110|0|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2023-02-19 21:48:44|02407|959886|FCPT|2.43B|2430000000|28.44|426167|8.3|30|2023-04-25|15/03/2023||0.27||58640000|2023-02-15|15/12/2022|0.41|0.28|57360000|57220000
2023-02-19 21:48:48|02408|39236|PDM|1.24B|1240000000|10.04|1123327|-41.01|39|2023-04-26|15/03/2023||-0.01||147910000|2023-02-08|15/12/2022|0.5|0.49|151330000|151500000
2023-02-19 21:48:51|02409|16080|FFBC|2.42B|2420000000|25.52|317125|0.67|39|2023-04-20|15/03/2023||0.718||205320000|2023-01-26|15/12/2022|0.73|0.69|213930000|198800000
2023-02-19 21:48:55|02410|21172|MOGa|3.24B|3240000000|101.79|119262|30.03|39|2023-04-28|15/03/2023||1.44||791010000|2023-02-03|15/12/2022|1.25|1.28|760100000|761740000
2023-02-19 21:48:59|02411|17372|NASDAQ TOWN|2.21B|2210000000|30.74|151,773|-1.85%|37|2023-04-27|15/03/2023||0.68||188600000|2023-01-26|15/12/2022|0.64|0.71|175300000|179800000
2023-02-19 21:49:03|02412|17098|RUSHA|3.27B|3270000000|60.16|237910|20.32|39|2023-04-25|15/03/2023||1.3||1690000000|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000
2023-02-19 21:49:07|02413|17118|SAVE|2.10B|2100000000|19.19|860711|-22.59|39|2023-04-27|15/03/2023||-0.5011||1360000000|2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000
2023-02-19 21:49:11|02414|17186|NASDAQ SKYW|1.03B|1030000000|20.48|537,682|-31.85%|39|2023-04-27|15/03/2023||0.07||662220000|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000
2023-02-19 21:49:14|02415|24283|ELME|1.68B|1680000000|19.09|398670|-18.63|39|2023-04-26|15/03/2023||||56500000|2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000
2023-02-19 21:49:18|02416|20146|ARI|1.69B|1690000000|11.97|884699|-11.14|39|2023-04-25|15/03/2023||0.3568||73800000|2023-02-08|15/12/2022|0.31|0.34|89140000|73980000
2023-02-19 21:49:21|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
2023-02-19 21:49:25|02418|977731|NYSE GMS|2.54B|2540000000|61.13|238,956|14.69%|29|2023-06-22|15/04/2023||1.81||1240000000|2023-03-02|15/01/2023||1.86||1210000000
2023-02-19 21:49:30|02419|17078|NASDAQ ROIC|1.95B|1950000000|14.65|896,463|-18.48%|39|2023-04-26|15/03/2023||0.07||79300000|2023-02-15|15/12/2022|0.08|0.09|80190000|78130000
2023-02-19 21:49:33|02420|1122330|NASDAQ CVET|2.94B|2940000000|20.99|1,238,300|22.32%|22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2023-02-19 21:49:37|02421|16306|NASDAQ HTLF|2.13B|2130000000|50.11|149,605|-0.6%|38|2023-04-24|15/03/2023||1.34||188960000|2023-01-30|15/12/2022|1.37|1.34|197510000|189580000
2023-02-19 21:49:42|02422|8143|NYSE GNW|3.09B|3090000000|6.240|3,021,270|48.22%|40|2023-05-02|15/03/2023||0.195||1860000000|2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000
2023-02-19 21:49:46|02423|278|ODP|2.39B|2390000000|0|437328|17.62|39|2023-05-03|15/03/2023||1.27||2120000000|2023-02-22|15/12/2022||0.786||2140000000
2023-02-19 21:49:49|02424|945633|NYSE XHR|1.64B|1640000000|14.02|625,226|-25.74%|33|2023-05-04|15/03/2023||0.1267||262920000|2023-03-01|15/12/2022||0.0267||254660000
2023-02-19 21:49:53|02425|41227|NYSE PFSI|3.23B|3230000000|64.43|339,676|8.54%|38|2023-05-04|15/03/2023||1.46||366200000|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000
2023-02-19 21:49:57|02426|1163554|ETWO|2.10B|2100000000||1319301|-28.67|15|2023-04-27|15/02/2023||0.0851||180370000|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000
2023-02-19 21:50:01|02427|945068|UE|1.94B|1940000000|15.82|873140|-12.79|32|2023-05-03|15/03/2023||0.0867||103290000|2023-02-14|15/12/2022|0.33|0.09|101590000|98330000
2023-02-19 21:50:04|02428|17071|RNST|2.09B|2090000000|37.38|212525|2.13|39|2023-04-25|15/03/2023||0.8329||172860000|2023-01-24|15/12/2022|0.89|0.87|171230000|173580000
2023-02-19 21:50:08|02429|39297|NYSE TWO|1.66B|1660000000|17.160|1,156,067|-18.13%|38|2023-02-08|15/12/2022|0.73|0.53||13980000|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000
2023-02-19 21:50:13|02430|20143|MFA|1.12B|1120000000|11|1289143|-37.5|39|2023-05-09|15/03/2023||0.292||73540000|2023-02-23|15/12/2022||0.254||72740000
2023-02-19 21:50:17|02431|39312|NYSE HOUS|890.07M|890070000|8.16|1,405,096|-57.21%|39|2023-05-04|15/03/2023||-0.3875||1250000000|2023-02-23|15/12/2022||-0.014||1440000000
2023-02-19 21:50:20|02432|1171969|NYSE COUR|1.92B|1920000000|13.11|656,149|-34.12%|13|2023-05-02|15/03/2023||-0.1119||138500000|2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000
2023-02-19 21:50:24|02433|20755|NYSE GTN|1.16B|1160000000|12.68|739,590|-40.08%|39|2023-05-10|15/03/2023||-0.043||798980000|2023-02-24|15/12/2022||1.78||1040000000
2023-02-19 21:50:28|02434|17386|TRMK|1.81B|1810000000|29.66|325907|-7.49|39|2023-04-25|15/03/2023||0.724||193990000|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000
2023-02-19 21:50:32|02435|102910|NYSE CTRE|2.07B|2070000000|20.70|223,085|15.19%|34|2023-05-09|15/03/2023||0.24||49850000|2023-02-09|15/12/2022|0.38|0.24|51810000|49030000
2023-02-19 21:50:35|02436|20909|B|2.20B|2200000000|43.47|188326|-9.27|39|2023-04-28|15/03/2023||0.4867||327500000|2023-02-17|15/12/2022|0.52|0.49|313000000|326120000
2023-02-19 21:50:39|02437|32324|NYSE INT|1.86B|1860000000|30.02|371,498|8.69%|39|2023-04-27|15/03/2023||0.505||12510000000|2023-02-23|15/12/2022||0.48||14500000000
2023-02-19 21:50:42|02438|1064342|NASDAQ AHCO|3B|3000000000|22.26|663,739|32.74%|19|2023-05-09|15/03/2023||0.1989||774790000|2023-03-01|15/12/2022||0.3099||788130000
2023-02-19 21:50:46|02439|16951|NASDAQ PRAA|1.59B|1590000000|40.79|183,668|-11.98%|39|2023-05-08|15/03/2023||0.5||222290000|2023-02-27|15/12/2022||0.3625||219130000
2023-02-19 21:50:48|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
2023-02-19 21:50:52|02441|955546|NYSE EPC|2.28B|2280000000|44.39|323,750|23.1%|32|2023-05-04|15/03/2023||0.358||556380000|2023-02-08|15/12/2022|0.31|0.21|469100000|467900000
2023-02-19 21:50:56|02442|20277|NYSE TDS|1.56B|1560000000|13.70|2,599,371|-26.03%|39|2023-05-04|15/03/2023||0.1411||1390000000|2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000
2023-02-19 21:51:00|02443|20318|NYSE DRH|1.85B|1850000000|8.830|1,510,788|-9.71%|39|2023-05-04|15/03/2023||0.03||229620000|2023-02-21|15/12/2022||0.1123||250510000
2023-02-19 21:51:04|02444|16759|NASDAQ NTCT|2.13B|2130000000|29.97|460,653|-3.6%|39|2023-05-04|15/03/2023||0.5133||231980000|2023-01-26|15/12/2022|1|0.68|269500000|240590000
2023-02-19 21:51:10|02445|20213|PFS|1.80B|1800000000|23.94|354459|0.76|39|2023-04-28|15/03/2023||0.622||133890000|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000
2023-02-19 21:51:14|02446|20424|AAT|2.02B|2020000000|26.3|297696|-28.32|39|2023-04-25|15/03/2023||0.18||107130000|2023-02-07|15/12/2022|0.16|0.16|106000000|106710000
2023-02-19 21:51:17|02447|24323|NYSE THS|2.74B|2740000000|48.81|323,428|20.61%|39|2023-05-04|15/03/2023||0.4109||861790000|2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000
2023-02-19 21:51:21|02448|24410|PRK|2.06B|2060000000|128.49|53391|-2.89|36|2023-04-21|15/03/2023||2.35||126400000|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000
2023-02-19 21:51:25|02449|20521|NYSE BGS|890.84M|890840000|12.47|1,261,350|-60.29%|39|2023-05-04|15/03/2023||0.267||536560000|2023-02-28|15/12/2022||0.2175||583860000
2023-02-19 21:51:29|02450|17396|NASDAQ ADEA|1.11B|1110000000|10.60|504,572|144.22%|38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000
2023-02-19 21:51:33|02451|17121|NASDAQ SBCF|2.28B|2280000000|31.99|671,269|-14.03%|38|2023-04-27|15/03/2023||0.552||157270000|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000
2023-02-19 21:51:37|02452|16325|ICFI|1.98B|1980000000|105.21|86359|16.82|39|2023-05-03|15/03/2023||1.42||476040000|2023-02-28|15/12/2022||1.5||472270000
2023-02-19 21:51:40|02453|20939|NYSE NPO|2.5B|2500000000|119.61|101,424|7.67%|39|2023-05-03|15/03/2023||1.6||283300000|2023-02-21|15/12/2022||1.25||255270000
2023-02-19 21:51:45|02454|20727|NYSE AKR|1.49B|1490000000|15.16|547,816|-28.69%|39|2023-05-02|15/03/2023||-0.01||74290000|2023-02-14|15/12/2022|0.04|0.03|80600000|71530000
2023-02-19 21:51:47|02455|1161066|MSGE|2.13B|2130000000|61.46|253155|-22.2|17|2023-05-22|15/03/2023||0.1975||492430000|2023-02-09|15/12/2022|1.95|1.14|642200000|601490000
2023-02-19 21:51:51|02456|101870|KN|1.60B|1600000000|17.53|854916|-19.59|36|2023-04-27|15/03/2023||0.222||181700000|2023-02-09|15/12/2022|0.33|0.33|197100000|210000000
2023-02-19 21:51:55|02457|954882|NASDAQ LILAK|2.01B|2010000000|9.26|1,143,833|-16.05%|32|2023-05-03|15/03/2023||-0.0034||1120000000|2023-02-22|15/12/2022||0.1454||1170000000
2023-02-19 21:51:59|02458|21222|NYSE CBZ|2.49B|2490000000|49.99|189,824|32.07%|39|2023-04-27|15/03/2023||1.21||407390000|2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000
2023-02-19 21:52:02|02459|24295|WOR|3.04B|3040000000|61.02|177160|6.88|38|2023-03-21|15/02/2023||0.7733||996500000|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000
2023-02-19 21:52:06|02460|989525|NYSE NTB|1.82B|1820000000|37.00|144,177|-8.71%|27|2023-04-26|15/03/2023||1.1||142330000|2023-02-13|15/12/2022|1.27|1.15|148500000|143260000
2023-02-19 21:52:09|02461|1057998|NASDAQ ILPT|321.93M|321930000|4.91|944,967|-78.08%|26|2023-04-26|15/03/2023||0.03||105080000|2023-02-14|15/12/2022|0.08|0.35|106340000|104220000
2023-02-19 21:52:14|02462|13839|ATGE|1.87B|1870000000|40.96|268480|96.64|39|2023-05-04|15/03/2023||0.9967||353260000|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000
2023-02-19 21:52:17|02463|15520|BANR|2.20B|2200000000|64.25|166130|2.92|38|2023-04-19|15/03/2023||1.62||169920000|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000
2023-02-19 21:52:21|02464|21236|SJW|2.36B|2360000000|77.7|476132|19.14|39|2023-04-26|15/03/2023||0.19||133000000|2023-02-22|15/12/2022||1.03||157310000
2023-02-19 21:52:25|02465|8046|NYSE STC|1.24B|1240000000|45.68|247,249|-30.39%|39|2023-04-26|15/03/2023||0.4033||550450000|2023-02-08|15/12/2022|0.6|0.82|655900000|628600000
2023-02-19 21:52:29|02466|20515|NYSE ALEX|1.4B|1400000000|19.23|201,400|-14.87%|35|2023-05-04|15/03/2023||0.11|||2023-02-28|15/12/2022||0.2||95400000
2023-02-19 21:52:32|02467|15554|NASDAQ BGCP|1.88B|1880000000|4.400|1,402,613|-6.38%|39|2023-05-03|15/03/2023||0.2308||509890000|2023-02-27|15/12/2022||0.1509||416790000
2023-02-19 21:52:36|02468|15357|NYSE ARGO|1.03B|1030000000|29.00|349,597|-23.98%|39|2023-05-01|15/03/2023||1.02||469150000|2023-02-13|15/12/2022||-1.67||465850000
2023-02-19 21:52:40|02469|20324|NASDAQ SVC|1.76B|1760000000|10.61|1,005,617|17.24%|39|2023-05-10|15/03/2023||-0.29||427860000|2023-03-01|15/12/2022||-0.2||444870000
2023-02-19 21:52:43|02470|20780|NYSE STAR|747.33M|747330000|8.62|860,318|-65.52%|39|2023-05-04|15/03/2023||-0.1868||37700000|2023-02-21|15/12/2022||-0.04||40000000
2023-02-19 21:52:47|02471|945634|DEA|1.63B|1630000000|15.83|855580|-23.27|33|2023-05-02|15/03/2023||0.05||68310000|2023-02-28|15/12/2022||0.055||71280000
2023-02-19 21:52:50|02472|15985|NASDAQ EGBN|1.47B|1470000000|45.94|178,688|-24.08%|39|2023-04-19|15/03/2023||1.11||90010000|2023-01-18|15/12/2022|1.32|1.16|90930000|89840000
2023-02-19 21:52:55|02473|20492|GVA|1.92B|1920000000|43.78|297352|23.57|39|2023-05-03|15/03/2023||-0.0475||667130000|2023-02-16|15/12/2022|0.56|0.36|789210000|740960000
2023-02-19 21:52:58|02474|20496|KAR|1.59B|1590000000|14.55|692503|4.15|39|2023-05-02|15/03/2023||0.1517||380710000|2023-02-21|15/12/2022||0.1558||378280000
2023-02-19 21:53:03|02475|995930|NASDAQ LAUR|1.69B|1690000000|10.76|1,609,963|2.49%|26|2023-05-04|15/03/2023||0.035||230800000|2023-02-23|15/12/2022||0.28||333750000
2023-02-19 21:53:07|02476|20474|BCEI|5.56B|5560000000||5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2023-02-19 21:53:11|02477|16096|NASDAQ FIBK|3.88B|3880000000|37.13|600,791|-3.81%|39|2023-04-27|15/03/2023||0.8433||291470000|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000
2023-02-19 21:53:14|02478|15982|NASDAQ EFSC|2.07B|2070000000|55.67|129,280|10.17%|39|2023-04-24|15/03/2023||1.39||146530000|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000
2023-02-19 21:53:18|02479|9231|MDRX|1.93B|1930000000|17.7|1156421|-13.19|39|2023-05-04|15/03/2023||0.2016||151570000|2023-02-23|15/12/2022||0.2733||169010000
2023-02-19 21:53:21|02480|15523|NASDAQ HOPE|1.59B|1590000000|13.30|654,071|-22.13%|39|2023-04-18|15/03/2023||0.434||169050000|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000
2023-02-19 21:53:25|02481|16783|NASDAQ NYMT|1.11B|1110000000|3.000|2,184,671|-16.67%|39|2023-05-04|15/03/2023||0.0091||80540000|2023-02-22|15/12/2022||-0.0063||74030000
2023-02-19 21:53:28|02482|17270|STRA|2.28B|2280000000|94.17|114846|81.97|39|2023-05-03|15/03/2023||0.7364||270700000|2023-02-22|15/12/2022||0.93||271680000
2023-02-19 21:53:31|02483|1166007|NYSE AMWL|1.03B|1030000000|3.77|1,392,037|-2.33%|16|2023-05-09|15/03/2023||-0.1972||75070000|2023-02-22|15/12/2022||-0.2552||78080000
2023-02-19 21:53:35|02484|16776|NWBI|1.79B|1790000000|14.06|635365|-1.4|39|2023-04-19|15/03/2023||0.295||143420000|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000
2023-02-19 21:53:39|02485|15967|ECPG|1.35B|1350000000|57.52|187372|-19.72|39|2023-05-10|15/03/2023||1.6||324520000|2023-02-22|15/12/2022||1.47||319580000
2023-02-19 21:53:43|02486|8029|NYSE MHO|1.56B|1560000000|57.05|227,837|16.76%|39|2023-04-26|15/03/2023||2.53||721400000|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000
2023-02-19 21:53:48|02487|953810|GNL|1.50B|1500000000|14.44|632414|-0.07|32|2023-05-10|15/03/2023||0.01||93680000|2023-02-23|15/12/2022||0.00||93010000
2023-02-19 21:53:52|02488|6423|PTEN|3.01B|3010000000|14.1|2712650|7.22|39|2023-04-27|15/03/2023||0.3839||750200000|2023-02-08|15/12/2022|0.46|0.4|788500000|758490000
2023-02-19 21:53:56|02489|17316|NASDAQ TBBK|2.07B|2070000000|37.16|303,527|26.83%|39|2023-04-27|15/03/2023||0.7633||106330000|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000
2023-02-19 21:54:02|02490|15697|NASDAQ CFFN|1.14B|1140000000|8.57|723,020|-23.07%|39|2023-04-27|15/03/2023||0.12||51840000|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000
2023-02-19 21:54:05|02491|20541|NYSE MEI|1.8B|1800000000|49.67|133,228|5.14%|39|2023-06-22|15/04/2023||0.755||300320000|2023-03-02|15/01/2023||0.695||290270000
2023-02-19 21:54:09|02492|942641|PGRE|1.33B|1330000000|5.74|1310183|-40.21|34|2023-04-26|15/03/2023||-0.0102||176090000|2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000
2023-02-19 21:54:13|02493|20619|VRE|1.67B|1670000000|16.69|724182|-4.25|39|2023-05-03|15/03/2023||||75330000|2023-02-21|15/12/2022||-0.1635||80710000
2023-02-19 21:54:17|02494|40978|NASDAQ BLUE|585.63M|585630000|5.69|3,398,612|-7.18%|36|2023-05-03|15/03/2023||-0.52||21960000|2023-02-22|15/12/2022||-0.434||15330000
2023-02-19 21:54:21|02495|103911|NYSE VRTV|1.87B|1870000000|139.04|108,152|35.74%|35|2023-05-10|15/03/2023|||||2023-02-28|15/12/2022||5.02||1750000000
2023-02-19 21:54:25|02496|20404|NYSE HMN|1.55B|1550000000|38.11|222,702|-6.64%|39|2023-05-02|15/03/2023||0.505||260270000|2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000
2023-02-19 21:54:28|02497|17195|NASDAQ SMCI|4.93B|4930000000|91.98|1,420,382|134.88%|39|2023-05-02|15/03/2023||2.12||1600000000|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000
2023-02-19 21:54:32|02498|20899|RWT|904.48M|904480000|7.97|1096883|-23|39|2023-05-10|15/03/2023||0.2363||64460000|2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000
2023-02-19 21:54:36|02499|16057|NASDAQ FBNC|1.49B|1490000000|41.73|150,347|-6.71%|39|2023-04-25|15/03/2023||0.79||113930000|2023-01-24|15/12/2022|1.08|1.04|98930000|104360000
2023-02-19 21:54:40|02500|8215|NYSE BIG|487.67M|487670000|16.75|1,137,006|-54.36%|37|2023-05-26|15/04/2023||0.2582||1370000000|2023-03-03|15/01/2023||-0.7378||1550000000
2023-02-19 21:54:44|02501|16709|NASDAQ NBTB|1.75B|1750000000|40.94|195,008|4.76%|39|2023-04-24|15/03/2023||0.88||135060000|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000
2023-02-19 21:54:48|02502|943129|NYSE AVNS|1.4B|1400000000|29.95|205,822|3.74%|34|2023-05-03|15/03/2023||0.3433||205600000|2023-02-21|15/12/2022||0.49||217300000
2023-02-19 21:54:51|02503|1072221|RCUS|1.47B|1470000000|20.31|1176355|-33.39|25|2023-05-08|15/03/2023||-1.16||23130000|2023-02-22|15/12/2022||-1.15||22590000
2023-02-19 21:54:55|02504|32360|OPK|911.77M|911770000|1.18|2535615|-62.54|39|2023-05-08|15/03/2023||-0.0975||174320000|2023-02-23|15/12/2022||-0.1117||168210000
2023-02-19 21:54:59|02505|16632|NASDAQ MLAB|952.69M|952690000|178.20|77,886|-29.81%|35|2023-06-05|15/03/2023||1.78||59390000|2023-02-06|15/12/2022|2.35|1.58|54300000|57040000
2023-02-19 21:55:02|02506|21107|DLX|825.63M|825630000|19.11|216378|-42.14|39|2023-04-27|15/03/2023||0.7||536250000|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000
2023-02-19 21:55:06|02507|21077|LZB|1.24B|1240000000|28.84|309397|0.1|39|2023-06-20|15/04/2023||0.6833||548430000|2023-02-21|15/01/2023||0.6567||529880000
2023-02-19 21:55:10|02508|20439|CRS|2.44B|2440000000|50.25|338819|31.99|39|2023-04-27|15/03/2023||0.35||619600000|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000
2023-02-19 21:55:13|02509|30810|INO|381.72M|381720000|1.53|4884167|-51.89|38|2023-05-10|15/03/2023||-0.17||200000|2023-03-15|15/12/2022||-0.168||339280
2023-02-19 21:55:17|02510|16925|NASDAQ PLUS|1.52B|1520000000|56.50|82,804|21.53%|39|2023-05-24|15/03/2023||0.9333||462300000|2023-02-07|15/12/2022|1.38|1.09|623500000|499230000
2023-02-19 21:55:22|02511|32380|NASDAQ ATSG|1.8B|1800000000|24.93|385,341|-10.19%|39|2023-05-03|15/03/2023||0.558||517830000|2023-02-23|15/12/2022||0.5783||528620000
2023-02-19 21:55:26|02512|31069|NASDAQ SUPN|2.12B|2120000000|39.30|378,114|19.45%|39|2023-05-09|15/03/2023||0.0067||138410000|2023-02-28|15/12/2022||0.6775||180380000
2023-02-19 21:55:30|02513|50909|RILY|1.23B|1230000000||410146|-33.37|34|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 21:55:34|02514|20237|KRA|1.50B|1500000000||411501|0.54|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2023-02-19 21:55:39|02515|16958|PRIM|1.39B|1390000000|26.2|230567|-0.49|39|2023-05-09|15/03/2023||0.0452||1100000000|2023-02-27|15/12/2022||0.8215||1310000000
2023-02-19 21:55:43|02516|15740|NASDAQ CLNE|1.27B|1270000000|5.69|1,951,057|-7.33%|39|2023-05-11|15/03/2023||-0.0032||114310000|2023-02-28|15/12/2022||0.0092||123510000
2023-02-19 21:55:47|02517|17530|NASDAQ WABC|1.52B|1520000000|56.36|185,695|-5.94%|39|2023-04-20|15/03/2023||1.48||82440000|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000
2023-02-19 21:55:51|02518|17389|TRS|1.31B|1310000000||113790|-4.83|39|2023-04-27|15/03/2023||0.47||220420000|2023-02-23|15/12/2022||0.655||211850000
2023-02-19 21:55:56|02519|16171|NASDAQ GEVO|454.43M|454430000|1.960|6,423,300|-36.98%|39|2023-05-11|15/03/2023||-0.0439||4910000|2023-03-09|15/12/2022||-0.0579||1770000
2023-02-19 21:56:00|02520|16392|CSR|1.04B|1040000000|64.73|79562|-30.08|50|2023-05-01|15/03/2023||-0.13||67340000|2023-02-28|15/12/2022||-0.07||66890000
2023-02-19 21:56:04|02521|17407|NASDAQ TTMI|1.46B|1460000000|14.29|481,221|16.18%|39|2023-05-03|15/03/2023||0.3393||639460000|2023-02-08|15/12/2022|0.41|0.38|617160000|662030000
2023-02-19 21:56:08|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.13%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2023-02-19 21:56:12|02523|1163662|PING|2.46B|2460000000||3190078|51.19|15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2023-02-19 21:56:16|02524|41226|NYSE PBF|5.87B|5870000000|41.84|3,533,680|132.32%|39|2023-04-27|15/03/2023||2.57||8620000000|2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000
2023-02-19 21:56:20|02525|8930|NYSE DDS|6.99B|6990000000|406.65|125,631|66.87%|38|2023-05-11|15/04/2023||7.05||1400000000|2023-02-21|15/01/2023||11.6||2140000000
2023-02-19 21:56:24|02526|21175|NYSE NNI|3.51B|3510000000|94.73|46,109|15.75%|39|2023-05-08|15/03/2023||1.47||338130000|2023-02-28|15/12/2022||1.57||337040000
2023-02-19 21:56:28|02527|101871|LADR|1.47B|1470000000|11.58|663800|-1.61|36|2023-04-27|15/03/2023||0.2975||73680000|2023-02-09|15/12/2022|0.31|0.29|119440000|72470000
2023-02-19 21:56:31|02528|41260|NYSE ESRT|2.13B|2130000000|7.85|1,053,601|-17.11%|36|2023-04-26|15/03/2023||0.03||169730000|2023-02-15|15/12/2022|0.22|0.06|181270000|178450000
2023-02-19 21:56:35|02529|20413|NWN|1.73B|1730000000|49.07|197334|5.98|39|2023-05-11|15/03/2023||1.92||369210000|2023-02-24|15/12/2022||1.31||300240000
2023-02-19 21:56:39|02530|16208|NASDAQ GPRE|2.05B|2050000000|34.64|842,185|28.63%|39|2023-05-08|15/03/2023||-0.2169||848150000|2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000
2023-02-19 21:56:42|02531|32314|NYSE OII|2B|2000000000|19.95|1,130,648|37.3%|39|2023-04-26|15/03/2023||0.1332||509450000|2023-02-23|15/12/2022||0.1787||546500000
2023-02-19 21:56:47|02532|20188|NYSE FCF|1.53B|1530000000|16.43|491,975|0%|40|2023-04-25|15/03/2023||0.2814||123480000|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000
2023-02-19 21:56:51|02533|989521|NYSE ASIX|1.17B|1170000000|42.24|140,502|23.51%|27|2023-05-05|15/03/2023||1.64||461150000|2023-02-17|15/12/2022|1.27|1.56|404000000|472630000
2023-02-19 21:56:55|02534|16791|NASDAQ OCFC|1.45B|1450000000|24.60|207,059|8.18%|39|2023-04-27|15/03/2023||0.65||116300000|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000
2023-02-19 21:56:59|02535|16190|GLNG|2.39B|2390000000|22.27|998126|52.01|39|2023-06-01|15/03/2023||0.5582||68800000|2023-02-28|15/12/2022||0.5336||68060000
2023-02-19 21:57:03|02536|15618|BUSE|1.37B|1370000000|24.84|145247|-10.1|37|2023-04-25|15/03/2023||0.6533||122040000|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000
2023-02-19 21:57:07|02537|20422|SXI|1.40B|1400000000|116.92|54437|10.68|39|2023-05-02|15/03/2023||1.69||192130000|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000
2023-02-19 21:57:11|02538|1073475|BRMK|576.88M|576880000|4.34|1498020|-51.67|19|2023-05-08|15/03/2023||0.114||26000000|2023-03-16|15/12/2022||0.12||25920000
2023-02-19 21:57:15|02539|20446|GBX|962.17M|962170000|29.36|288698|-32.12|39|2023-04-05|15/02/2023||0.4409||786010000|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000
2023-02-19 21:57:19|02540|15557|NYSE BHLB|1.46B|1460000000|30.31|286,473|-2.54%|38|2023-04-25|15/03/2023||0.662||116650000|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000
2023-02-19 21:57:22|02541|20628|NYSE DK|1.82B|1820000000|26.14|1,303,488|48.52%|39|2023-05-08|15/03/2023||0.948||3090000000|2023-02-28|15/12/2022||0.876||3490000000
2023-02-19 21:57:27|02542|21241|NYSE AZZ|1.03B|1030000000|41.42|121,788|-15.73%|39|2023-04-21|15/02/2023||0.49||312760000|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000
2023-02-19 21:57:31|02543|15746|CMCO|1.09B|1090000000|38.07|117694|-13.79|39|2023-05-31|15/03/2023||0.738||246330000|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000
2023-02-19 21:57:35|02544|17126|NASDAQ SBSI|1.22B|1220000000|38.85|98,399|-7.74%|39|2023-04-27|15/03/2023||0.8075||69240000|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000
2023-02-19 21:57:38|02545|994248|NYSE LGFb|2.22B|2220000000|9.97|1,149,132|-18.08%|26|2023-05-25|15/03/2023||-0.0331||985170000|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000
2023-02-19 21:57:45|02546|24332|NYSE TGI|831.49M|831490000|12.82|885,078|-46.22%|39|2023-05-11|15/03/2023||0.245||342180000|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000
2023-02-19 21:57:50|02547|40056|NASDAQ CNOB|954.48M|954480000|24.38|143,771|-27.89%|37|2023-04-27|15/03/2023||0.7575||82410000|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000
2023-02-19 21:57:54|02548|15638|NASDAQ CALM|3B|3000000000|61.36|998,417|43.67%|33|2023-03-28|15/02/2023||3.83||777690000|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000
2023-02-19 21:57:58|02549|20869|NYSE GTY|1.62B|1620000000|34.69|308,627|23.89%|39|2023-05-03|15/03/2023||0.29||40510000|2023-02-22|15/12/2022||0.2883||40180000
2023-02-19 21:58:01|02550|16179|NASDAQ GIII|785.94M|785940000|16.55|1,174,358|-41.83%|39|2023-06-06|15/04/2023||0.5348||694870000|2023-03-23|15/01/2023||0.4234||770710000
2023-02-19 21:58:06|02551|20334|OFG|1.41B|1410000000|29.7|205490|6.91|39|2023-04-21|15/03/2023||0.8575||160050000|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000
2023-02-19 21:58:10|02552|15895|NASDAQ DCOM|1.2B|1200000000|31.06|111,996|-11.71%|39|2023-04-27|15/03/2023||0.88||105500000|2023-01-27|15/12/2022|0.99|1|106270000|110840000
2023-02-19 21:58:14|02553|41267|NBHC|1.59B|1590000000|42.16|328289|-7.79|35|2023-04-25|15/03/2023||0.992||110440000|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000
2023-02-19 21:58:17|02554|17322|TCBK|1.70B|1700000000|51.11|66724|15.22|39|2023-04-27|15/03/2023||1.14||114650000|2023-01-25|15/12/2022|1.09|1.16|114780000|112590000
2023-02-19 21:58:21|02555|20830|LTC|1.54B|1540000000|0|309870|12.03|39|2023-05-10|15/03/2023||0.54||34890000|2023-02-16|15/12/2022|0.44|0.508|34710000|33520000
2023-02-19 21:58:25|02556|21218|AIR|1.84B|1840000000|0|208857|26.24|38|2023-03-21|15/02/2023||0.76||487410000|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000
2023-02-19 21:58:29|02557|21067|GFF|2.25B|2250000000|39.23|496408|73.74|39|2023-05-04|15/03/2023||0.674||728080000|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000
2023-02-19 21:58:32|02558|20180|OPI|855.73M|855730000|17.62|388701|-29.86|40|2023-05-05|15/03/2023||-0.07||136680000|2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000
2023-02-19 21:58:37|02559|24393|NYSE NOG|2.85B|2850000000|31.94|1,653,886|33.36%|39|2023-05-04|15/03/2023||2.07||436290000|2023-02-23|15/12/2022||1.65||391020000
2023-02-19 21:58:40|02560|15475|NASDAQ ASTE|1.04B|1040000000|45.87|115,637|-11.1%|39|2023-04-25|15/03/2023||0.52||325700000|2023-03-01|15/12/2022||0.39||313550000
2023-02-19 21:58:44|02561|16073|PFC|885.96M|885960000|24.91|109524|-17.84|38|2023-04-18|15/03/2023||0.7425||79600000|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000
2023-02-19 21:58:48|02562|17481|VECO|1.12B|1120000000|21.72|364331|-19.29|39|2023-05-08|15/03/2023||0.2676||158990000|2023-02-15|15/12/2022|0.38|0.32|153800000|161450000
2023-02-19 21:58:52|02563|39252|BKD|572.56M|572560000|3.07|2621427|-52.03|39|2023-05-08|15/03/2023||-0.37||733600000|2023-02-21|15/12/2022||-0.4067||695970000
2023-02-19 21:58:55|02564|24396|TMP|1.10B|1100000000|77.36|39776|-3.37|36|2023-04-28|15/03/2023||1.45||78600000|2023-01-27|15/12/2022|1.36|1.42|75650000|77600000
2023-02-19 21:58:59|02565|942638|NYSE ENVA|1.57B|1570000000|50.39|213,855|22.72%|34|2023-04-27|15/03/2023||1.74||483350000|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000
2023-02-19 21:59:04|02566|20893|PRA|1.06B|1060000000|19.71|297566|-19.58|39|2023-05-04|15/03/2023||0.16||243750000|2023-02-27|15/12/2022||0.2269||260590000
2023-02-19 21:59:08|02567|15705|NASDAQ CHCO|1.49B|1490000000|100.23|70,604|25.82%|39|2023-04-20|15/03/2023||1.86||71000000|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000
2023-02-19 21:59:12|02568|15404|NASDAQ AMSF|1.07B|1070000000|55.64|83,821|12.69%|39|2023-04-26|15/03/2023||0.57||78960000|2023-02-20|15/12/2022||0.7744||56430000
2023-02-19 21:59:17|02569|15519|NASDAQ BANF|2.95B|2950000000|89.69|91,179|15.03%|39|2023-04-20|15/03/2023||1.75||160160000|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000
2023-02-19 21:59:20|02570|20172|AGM|1.51B|1510000000|139.44|51018|11.7|35|2023-05-10|15/03/2023||2.77||67040000|2023-02-24|15/12/2022||2.94||69180000
2023-02-19 21:59:24|02571|15409|AMWD|973.04M|973040000|58.54|98485|8.71|39|2023-05-30|15/04/2023||1.46||468430000|2023-02-28|15/01/2023||1.78||508430000
2023-02-19 21:59:27|02572|17107|NASDAQ SAFT|1.29B|1290000000|87.37|69,303|2.6%|33|2023-05-03|15/03/2023|||||2023-02-22|15/12/2022||1.10||
2023-02-19 21:59:31|02573|20359|NYSE FDP|1.38B|1380000000|28.84|189,204|0.1%|39|2023-05-02|15/03/2023||0.71||1135000000|2023-02-22|15/12/2022||-0.045||1030000000
2023-02-19 21:59:35|02574|15604|NASDAQ BRKL|1.03B|1030000000|13.45|588,614|-22.45%|39|2023-04-26|15/03/2023||0.234||105010000|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000
2023-02-19 21:59:39|02575|24344|NYSE UVV|1.31B|1310000000|53.30|124,808|-3.13%|38|2023-02-08|15/12/2022|1.67||795000000||2022-11-03|15/09/2022|0.88||651000000|
2023-02-19 21:59:42|02576|994247|NASDAQ CNDT|925.8M|925800000|4.240|769,355|-11.3%|27|2023-05-10|15/03/2023||0.04||948000000|2023-02-14|15/12/2022|0.01|0.06|986000000|991500000
2023-02-19 21:59:46|02577|963703|GCP|2.37B|2370000000||650759|1.01|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2023-02-19 21:59:52|02578|17257|NASDAQ STBA|1.49B|1490000000|38.32|156,447|22.35%|39|2023-04-20|15/03/2023||0.975||104430000|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000
2023-02-19 21:59:55|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|0%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2023-02-19 21:59:59|02580|20633|AROC|1.48B|1480000000|9.55|821829|12.75|39|2023-05-04|15/03/2023||0.09||220300000|2023-02-21|15/12/2022||0.07||217700000
2023-02-19 22:00:03|02581|13066|NYSE TUP|191.7M|191700000|4.32|1,013,411|-75.04%|40|2023-05-03|15/03/2023||0.1365||266850000|2023-03-01|15/12/2022||0.2244||294400000
2023-02-19 22:00:09|02582|20722|NYSE SAH|2.21B|2210000000|60.00|315,109|14.94%|39|2023-04-27|15/03/2023||1.89||3590000000|2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000
2023-02-19 22:00:13|02583|20161|NYSE MATV|1.47B|1470000000|26.74|343,074|-14.05%|39|2023-05-03|15/03/2023||0.715||681300000|2023-02-22|15/12/2022||0.66||676000000
2023-02-19 22:00:20|02584|20195|RPT|944.53M|944530000|10.8|414079|-16.08|39|2023-05-03|15/03/2023||-0.0054||54000000|2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000
2023-02-19 22:00:28|02585|942496|FFWM|863.47M|863470000|15.33|412523|-42.65|31|2023-04-25|15/03/2023||0.184||83600000|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000
2023-02-19 22:00:32|02586|16567|NASDAQ MATW|1.19B|1190000000|39.25|142,943|13.15%|39|2023-04-27|15/03/2023||0.635||459050000|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000
2023-02-19 22:00:38|02587|15784|NASDAQ COWN|1.05B|1050000000|38.95|477,878|24.24%|39|2023-04-27|15/03/2023||0.8933||339070000|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000
2023-02-19 22:00:42|02588|15433|NASDAQ APOG|1.06B|1060000000|47.58|108,871|4.46%|38|2023-04-13|15/02/2023||0.838||345410000|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000
2023-02-19 22:00:46|02589|21043|SCS|889.20M|889200000|7.87|755561|-37.88|38|2023-03-21|15/02/2023||0.0833||779500000|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000
2023-02-19 22:00:50|02590|15420|ANGO|518.92M|518920000|13.26|452788|-37.33|39|2023-03-30|15/02/2023||0.0075||84120000|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000
2023-02-19 22:00:54|02591|13089|NASDAQ SSP|1.23B|1230000000|14.75|233,182|-32.99%|39|2023-05-12|15/03/2023||-0.0776||553470000|2023-02-24|15/12/2022||0.9216||690720000
2023-02-19 22:00:57|02592|21022|FRO|3.83B|3830000000|178.94|4942930|113.03|35|2023-05-31|15/03/2023||0.7826||343800000|2023-02-28|15/12/2022||1.08||368870000
2023-02-19 22:01:01|02593|20364|INN|970.14M|970140000|7.92|551708|-22.96|39|2023-05-03|15/03/2023||||182460000|2023-02-27|15/12/2022||-0.07||169680000
2023-02-19 22:01:05|02594|960623|KURA|837.60M|837600000|12.27|823363|-12.61|29|2023-05-09|15/03/2023||-0.5675||0.00|2023-02-23|15/12/2022||-0.5744||0.00
2023-02-19 22:01:09|02595|39253|NYSE CXW|1.22B|1220000000|10.56|1,079,737|6.99%|39|2023-05-03|15/03/2023||0.125||469650000|2023-02-08|15/12/2022|0.42|0.33|471430000|465660000
2023-02-19 22:01:12|02596|1166762|RADI|1.44B|1440000000|13.36|1042478|4.95|17|2023-05-09|15/03/2023||-0.2964||36590000|2023-02-28|15/12/2022||-0.2999||34370000
2023-02-19 22:01:17|02597|20575|NYSE EIG|1.25B|1250000000|45.99|119,435|19.12%|39|2023-04-26|15/03/2023||0.51||200110000|2023-02-16|15/12/2022|1.25|0.84|221800000|197020000
2023-02-19 22:01:21|02598|1127927|NYSE MNRL|1.96B|1960000000|32.50|481,012|46.93%|20|2023-02-22|15/12/2022||0.7023||82590000|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000
2023-02-19 22:01:27|02599|15518|NYSE BANC|1.06B|1060000000|18.01|344,681|-7.83%|39|2023-04-27|15/03/2023||0.4114||84800000|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000
2023-02-19 22:01:37|02600|16151|NASDAQ GABC|1.18B|1180000000|40.09|52,061|0.65%|39|2023-05-01|15/03/2023||0.835||68080000|2023-01-30|15/12/2022|0.83|0.838|66050000|67650000
2023-02-19 22:01:41|02601|20382|SMP|888.69M|888690000|41.17|89778|-14.16|39|2023-05-03|15/03/2023||0.7567||329980000|2023-02-22|15/12/2022||0.5567||318340000
2023-02-19 22:01:44|02602|16667|MRTN|1.83B|1830000000|22.5|288635|34.73|39|2023-04-20|15/03/2023||0.29||305950000|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000
2023-02-19 22:01:48|02603|16442|KAMN|707.48M|707480000|25.24|181477|-40.02|39|2023-05-02|15/03/2023||0.235||181200000|2023-02-23|15/12/2022||0.2533||206000000
2023-02-19 22:01:52|02604|16233|NASDAQ HA|540.75M|540750000|10.51|1,106,201|-46.81%|39|2023-04-25|15/03/2023||-2.12||622660000|2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000
2023-02-19 22:01:57|02605|16004|OTC ENDPQ|20.96M|20960000|0.0947|795,063|-96.93%|39|2023-05-09|15/03/2023||0.259||525000000|2023-02-28|15/12/2022||0.31||568400000
2023-02-19 22:02:01|02606|16353|NASDAQ IMKTA|1.8B|1800000000|94.94|76,488|12.29%|38|2023-05-04|15/03/2023|||||2023-02-02|15/12/2022|3.65||1490000000|
2023-02-19 22:02:04|02607|21094|TBI|627.25M|627250000|19.09|163618|-28.77|39|2023-05-01|15/03/2023||-0.095||465300000|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000
2023-02-19 22:02:08|02608|985716|NYSE GMRE|723.59M|723590000|10.75|494,746|-33.68%|27|2023-05-10|15/03/2023||0.04||35080000|2023-03-08|15/12/2022||0.0275||34640000
2023-02-19 22:02:12|02609|16188|NASDAQ GLDD|418.86M|418860000|6.33|631,158|-56.16%|39|2023-05-02|15/03/2023||0.01||181970000|2023-02-15|15/12/2022|-0.47|-0.13|146660000|163970000
2023-02-19 22:02:16|02610|17531|WASH|760.35M|760350000|44.25|70250|-20.93|38|2023-04-20|15/03/2023||1.07||59400000|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000
2023-02-19 22:02:19|02611|16488|LBAI|1.28B|1280000000|19.7|179474|5.63|38|2023-04-26|15/03/2023||0.47||88990000|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000
2023-02-19 22:02:23|02612|1010610|NYSE BTU|4.07B|4070000000|28.260|4,282,668|68.41%|26|2023-04-27|15/03/2023||2.4||1420000000|2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000
2023-02-19 22:02:27|02613|17129|SCHL|1.56B|1560000000|45.83|186415|6.56|38|2023-03-23|15/02/2023|||||2022-12-15|15/11/2022|2.12||587900000|
2023-02-19 22:02:31|02614|15580|BMTC|895.74M|895740000||924797|0|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2023-02-19 22:02:34|02615|1164645|NTST|1.09B|1090000000|19.65|442202|-9.7|15|2023-04-27|15/03/2023||0.03||26270000|2023-02-23|15/12/2022||0.0267||25770000
2023-02-19 22:02:38|02616|40973|ARCT|490.48M|490480000|0|412329|-18.02|35|2023-02-27|15/12/2022||0.98||72680000|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000
2023-02-19 22:02:41|02617|1055312|CEIX|1.88B|1880000000|53.93|816427|90|24|2023-05-02|15/03/2023||6.03||592750000|2023-02-07|15/12/2022|5.39|3.35|637150000|517500000
2023-02-19 22:02:45|02618|17498|VNDA|400.90M|400900000|7.06|666816|-47.35|39|2023-05-03|15/03/2023|||||2023-02-08|15/12/2022|0.12|0.08|64500000|67600000
2023-02-19 22:02:49|02619|39106|NXGN|1.25B|1250000000|18.96|475708|-0.58|39|2023-05-18|15/03/2023||0.292||171130000|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000
2023-02-19 22:02:52|02620|20994|NYSE GEO|1.15B|1150000000|9.540|2,606,856|45.87%|39|2023-05-02|15/03/2023||0.225||605600000|2023-02-14|15/12/2022|0.34|0.25|620700000|603960000
2023-02-19 22:02:56|02621|20921|DHT|1.79B|1790000000|0|2482754|100.37|39|2023-05-08|15/03/2023||0.2674||97730000|2023-02-08|15/12/2022|0.38|0.35|116700000|113410000
2023-02-19 22:03:00|02622|17116|SATS|1.52B|1520000000|18.29|261101|-31.42|39|2023-05-04|15/03/2023||0.2233||475550000|2023-02-23|15/12/2022||0.2915||483250000
2023-02-19 22:03:04|02623|24340|WMK|2.25B|2250000000||64144|35.07|37|2023-05-11|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-19 22:03:08|02624|39250|NYSE IVR|487.24M|487240000|13.670|716,317|-42.8%|39|2023-05-03|15/03/2023||0.967||52500000|2023-02-21|15/12/2022||0.9387||54380000
2023-02-19 22:03:11|02625|1129434|NYSE PSN|4.72B|4720000000|44.86|426,802|36.85%|20|2023-05-03|15/03/2023||0.4614||1050000000|2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000
2023-02-19 22:03:14|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|0.48%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2023-02-19 22:03:20|02627|20570|CRK|3.33B|3330000000|12.06|4648941|62.75|39|2023-05-02|15/03/2023||0.5973||598550000|2023-02-14|15/12/2022|1.05|0.87|922380000|591720000
2023-02-19 22:03:24|02628|17141|NASDAQ SCSC|811.18M|811180000|32.00|98,257|4.47%|39|2023-05-09|15/03/2023||1.02||897470000|2023-02-07|15/12/2022|1.06|1.04|1010000000|931130000
2023-02-19 22:03:28|02629|992963|NYSE RC|1.48B|1480000000|13.24|757,123|-9.25%|27|2023-05-09|15/03/2023||0.4085||161740000|2023-03-14|15/12/2022||0.425||158290000
2023-02-19 22:03:32|02630|17625|ZUMZ|493.31M|493310000|25.31|393566|-42.45|34|2023-06-01|15/04/2023||0.03||225520000|2023-03-09|15/01/2023||0.49||267790000
2023-02-19 22:03:37|02631|21115|GCO|592.29M|592290000|46.85|152561|-29.93|39|2023-05-25|15/04/2023||0.58||534000000|2023-03-09|15/01/2023||3.17||727400000
2023-02-19 22:03:41|02632|17473|NASDAQ UVSP|839.84M|839840000|28.72|88,199|-3.46%|39|2023-04-26|15/03/2023||0.7633||80750000|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000
2023-02-19 22:03:45|02633|24392|NYSE NHC|926.63M|926630000|58.41|50,789|-8.68%|35|2023-05-12|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-19 22:03:50|02634|41019|TSC|1.03B|1030000000||298555|-6.85|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2023-02-19 22:03:54|02635|16760|NASDAQ NTGR|555.73M|555730000|19.23|136,967|-28.33%|39|2023-04-26|15/03/2023||-0.05||221210000|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000
2023-02-19 22:03:58|02636|17244|SRCE|1.24B|1240000000|50.12|42579|1.54|38|2023-04-20|15/03/2023||1.2||93210000|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000
2023-02-19 22:04:01|02637|39243|NASDAQ DHC|206.86M|206860000|0.863|4,531,186|-72.53%|39|2023-05-04|15/03/2023||-0.26||335660000|2023-03-01|15/12/2022||-0.28||330400000
2023-02-19 22:04:05|02638|17626|PEBO|860.17M|860170000|30.88|108517|-4.43|38|2023-04-25|15/03/2023||0.8917||91300000|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000
2023-02-19 22:04:09|02639|17008|NASDAQ QCRH|899.59M|899590000|53.56|61,939|-6.54%|35|2023-04-25|15/03/2023||1.59||87220000|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000
2023-02-19 22:04:13|02640|15959|NASDAQ EBIX|530.31M|530310000|17.16|318,350|-43.1%|37|2023-05-09|15/03/2023||0.62||251920000|2023-03-02|15/12/2022||0.675||251050000
2023-02-19 22:04:17|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|2.14%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2023-02-19 22:04:20|02642|20671|NYSE ARR|1.13B|1130000000|5.87|5,908,112|-32.68%|39|2023-04-26|15/03/2023||0.2904||60960000|2023-02-15|15/12/2022|0.27|0.3|110100000|50430000
2023-02-19 22:04:24|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|42.93%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2023-02-19 22:04:28|02644|16244|NASDAQ HBNC|691.96M|691960000|15.88|147,426|-22.5%|38|2023-04-26|15/03/2023||0.434||64060000|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000
2023-02-19 22:04:32|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-25.08%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2023-02-19 22:04:36|02646|16262|NASDAQ HFWA|1.01B|1010000000|28.71|194,454|10.89%|39|2023-04-27|15/03/2023||0.6178||70120000|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000
2023-02-19 22:04:40|02647|945638|NYSE EFC|922.44M|922440000|13.70|785,612|-21.89%|33|2023-05-10|15/03/2023||0.447||45170000|2023-02-23|15/12/2022||0.4349||34710000
2023-02-19 22:04:46|02648|17240|NASDAQ SPTN|1.13B|1130000000|32.04|227,127|18.84%|38|2023-05-31|15/03/2023||0.8542||2920000000|2023-02-23|15/12/2022|0.26|0.32|2300000000|2240000000
2023-02-19 22:04:50|02649|20430|BHE|874.83M|874830000|24.87|185450|-2.62|39|2023-04-26|15/03/2023||0.4201||708200000|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000
2023-02-19 22:04:53|02650|41187|NYSE SPNT|1.16B|1160000000|7.230|453,885|-12.04%|39|2023-05-08|15/03/2023|||||2023-02-23|15/12/2022||0.4457||
2023-02-19 22:04:57|02651|31040|HMST|503.85M|503850000|26.9|160949|-47.83|39|2023-04-24|15/03/2023||0.3975||62650000|2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000
2023-02-19 22:05:01|02652|16056|NASDAQ FBMS|753.93M|753930000|31.38|116,133|-13.7%|35|2023-04-21|15/03/2023||0.7911||77750000|2023-01-26|15/12/2022|0.71|0.798|57050000|58850000
2023-02-19 22:05:04|02653|1062592|BRSP|946.60M|946600000|7.34|502297|-18.35|25|2023-05-10|15/03/2023||0.26||21800000|2023-02-21|15/12/2022||0.248||21900000
2023-02-19 22:05:08|02654|20273|NYSE SFL|1.29B|1290000000|10.140|827,985|3.15%|39|2023-05-24|15/03/2023||0.1709||174740000|2023-02-15|15/12/2022|0.38|0.29|197800000|173860000
2023-02-19 22:05:12|02655|41192|AHH|1.19B|1190000000|13.45|260751|-5.61|36|2023-05-02|15/03/2023||0.1133||55520000|2023-02-14|15/12/2022|0.13|0.1|55690000|54260000
2023-02-19 22:05:16|02656|21017|NYSE DRQ|1.01B|1010000000|29.78|295,884|19.22%|39|2023-04-27|15/03/2023||-0.018||93890000|2023-02-28|15/12/2022||-0.0348||89930000
2023-02-19 22:05:19|02657|31077|IDEX|89.48M|89480000|0.156|11359729|-84.31|36|2023-05-15|15/03/2023||-0.04||84500000|2023-03-31|15/12/2022||-0.08||48800000
2023-02-19 22:05:23|02658|41207|VTOL|792.30M|792300000|28.11|70050|-9.38|39|2023-02-20|15/12/2022||0.23||318200000|2023-02-01|15/09/2023||0.305||323350000
2023-02-19 22:05:26|02659|997801|PUMP|1.07B|1070000000|9.36|1109410|-23.22|26|2023-05-09|15/03/2023||0.3915||384200000|2023-02-21|15/12/2022||0.3178||350300000
2023-02-19 22:05:31|02660|22586|NYSE GCI|379.05M|379050000|2.680|1,073,726|-53.15%|32|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||0.1592||744500000
2023-02-19 22:05:35|02661|993271|NYSE INSW|2.2B|2200000000|44.71|553,490|174.46%|27|2023-05-11|15/03/2023||2.65||279620000|2023-03-09|15/12/2022||3.75||312970000
2023-02-19 22:05:39|02662|101853|NYSE CIO|365.41M|365410000|9.18|288,785|-48.46%|35|2023-05-05|15/03/2023||-0.06||44710000|2023-02-23|15/12/2022||-0.05||45120000
2023-02-19 22:05:45|02663|17569|WRLD|573.97M|573970000|99.5|93628|-52.86|39|2023-05-11|15/03/2023||3.68||165570000|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000
2023-02-19 22:05:49|02664|103922|DNOW|1.44B|1440000000|13|546480|34.16|36|2023-05-03|15/03/2023||0.22||568000000|2023-02-16|15/12/2022|0.25|0.21|547000000|531330000
2023-02-19 22:05:52|02665|16728|NASDAQ NFBK|703.1M|703100000|14.82|145,786|-5.73%|34|2023-04-26|15/03/2023||0.3153||41380000|2023-01-26|15/12/2022|0.31|0.355|42560000|44100000
2023-02-19 22:05:56|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||||
2023-02-19 22:05:59|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
2023-02-19 22:06:03|02668|1024877|TRTX|620.80M|620800000|8.05|377561|-34.39|25|2023-05-02|15/03/2023||0.2436||32500000|2023-02-21|15/12/2022||0.1841||33310000
2023-02-19 22:06:06|02669|20296|LGFa|2.45B|2450000000|10.64|1257410|-18.59|39|2023-05-25|15/03/2023||-0.0331||985170000|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000
2023-02-19 22:06:10|02670|20788|NYSE STNG|3.21B|3210000000|62.16|1,467,881|296.18%|39|2023-04-27|15/03/2023||3.63||404010000|2023-02-16|15/12/2022|4.24|4.42|493720000|456800000
2023-02-19 22:06:13|02671|16915|PLAB|1.11B|1110000000|18.02|604907|-1.8|38|2023-05-24|15/04/2023||0.495||215500000|2023-02-22|15/01/2023||0.44||208000000
2023-02-19 22:06:17|02672|1116151|GOSS|208.31M|208310000|2.21|5814828|-76.21|24|2023-05-16|15/03/2023||-0.5914||0.00|2023-03-24|15/12/2022||-0.6224||0.00
2023-02-19 22:06:20|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|-3.72%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2023-02-19 22:06:24|02674|20908|NYSE ACCO|553.78M|553780000|5.850|520,425|-34.78%|39|2023-05-03|15/03/2023||0.09||396480000|2023-02-23|15/12/2022||0.3367||507260000
2023-02-19 22:06:28|02675|16843|OSUR|432.10M|432100000|5.95|499001|-25.35|39|2023-05-10|15/03/2023||0.165||109070000|2023-02-14|15/12/2022|0.36|0.01|123080000|97100000
2023-02-19 22:06:32|02676|16305|HTLD|1.33B|1330000000|16.83|250584|16.71|39|2023-04-20|15/03/2023||0.2038||323750000|2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000
2023-02-19 22:06:36|02677|40974|AMBC|726.29M|726290000|16.15|432953|9.2|39|2023-05-09|15/03/2023||0.02||16120000|2023-03-01|15/12/2022||0.8767||13900000
2023-02-19 22:06:40|02678|15840|NASDAQ CTBI|790.55M|790550000|44.12|48,982|1.47%|36|2023-04-19|15/03/2023||1.16||59250000|2023-01-18|15/12/2022|1.26|1.23|58510000|59550000
2023-02-19 22:06:44|02679|16248|NYSE HCI|448.59M|448590000|52.40|132,326|-15.8%|39|2023-05-04|15/03/2023||0.145||130950000|2023-03-09|15/12/2022||-0.3167||120400000
2023-02-19 22:06:48|02680|39136|AAN|454.01M|454010000|14.75|282708|-29.83|40|2023-04-25|15/03/2023||0.4583||586740000|2023-03-01|15/12/2022||0.0283||591150000
2023-02-19 22:06:52|02681|8162|MBI|721.84M|721840000|13.15|319309|-10.85|39|2023-05-10|15/03/2023||-0.2767||8750000|2023-02-28|15/12/2022||-0.3067||7970000
2023-02-19 22:06:55|02682|1013389|GPMT|325.10M|325100000|6.19|592103|-46.55|25|2023-05-09|15/03/2023||0.1697||20930000|2023-02-23|15/12/2022||-0.1668||20030000
2023-02-19 22:06:59|02683|1011048|NYSE PLYM|951.31M|951310000|22.04|154,914|-21.14%|25|2023-05-04|15/03/2023||-0.11||48760000|2023-02-23|15/12/2022||-0.14||48780000
2023-02-19 22:07:03|02684|100226|CARA|578.17M|578170000|10.76|354414|5.39|35|2023-05-08|15/03/2023||-0.24||20890000|2023-03-15|15/12/2022||-0.3157||14540000
2023-02-19 22:07:07|02685|16088|NASDAQ FFIC|584.21M|584210000|19.82|147,986|-16.44%|37|2023-04-25|15/03/2023||0.3375||54990000|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000
2023-02-19 22:07:11|02686|21041|RAD|214.81M|214810000|3.91|2563466|-60.78|39|2023-04-13|15/02/2023||-0.6331||5640000000|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000
2023-02-19 22:07:15|02687|7996|NYSE MTW|506.31M|506310000|14.36|207,965|-17.94%|39|2023-05-11|15/03/2023||0.1228||468280000|2023-02-20|15/12/2022||0.2627||565760000
2023-02-19 22:07:19|02688|985778|HONE|639.26M|639260000|13.9|122627|-6.08|27|2023-04-26|15/03/2023||0.2133||57600000|2023-01-26|15/12/2022|0.21|0.28|49090000|58500000
2023-02-19 22:07:23|02689|102896|NASDAQ FMBH|660.2M|660200000|32.28|24,417|-21.04%|30|2023-04-26|15/03/2023||0.8917||69650000|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000
2023-02-19 22:07:27|02690|15684|NASDAQ PRDO|968.6M|968600000|14.42|435,042|41.23%|39|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||0.41||164750000
2023-02-19 22:07:31|02691|16900|PFBC|1.05B|1050000000|72.79|75702|-8.75|39|2023-04-18|15/03/2023||2.49||73650000|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000
2023-02-19 22:07:52|02692|15627|NASDAQ CAC|616.93M|616930000|42.35|39,809|-11.14%|37|2023-04-25|15/03/2023||0.945||46670000|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000
2023-02-19 22:07:56|02693|20695|KOP|725.79M|725790000|34.69|85680|16.72|39|2023-05-05|15/03/2023||0.86||450800000|2023-02-27|15/12/2022||0.92||510500000
2023-02-19 22:07:59|02694|8284|NYSE NBR|1.47B|1470000000|155.46|159,487|23.11%|39|2023-05-02|15/03/2023||1.52||776970000|2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000
2023-02-19 22:08:03|02695|15907|NASDAQ DGII|1.23B|1230000000|34.50|280,795|71.3%|39|2023-05-04|15/03/2023||0.4483||104530000|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000
2023-02-19 22:08:09|02696|16301|NASDAQ HTBK|749.27M|749270000|12.34|213,950|1.31%|36|2023-04-27|15/03/2023||0.3119||53080000|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000
2023-02-19 22:08:13|02697|21162|NYSE GLT|181.87M|181870000|4.04|486,563|-71.25%|39|2023-05-02|15/03/2023||0.06||400900000|2023-02-21|15/12/2022||0.05||397000000
2023-02-19 22:08:17|02698|29673|NYSE SLCA|871.41M|871410000|11.50|609,111|-1.63%|39|2023-04-28|15/03/2023||0.3213||409350000|2023-02-24|15/12/2022||0.315||403450000
2023-02-19 22:08:20|02699|21015|CMRE|1.24B|1240000000|10.13|582606|-27.28|39|2023-05-03|15/03/2023||0.59||233600000|2023-02-08|15/12/2022|0.61|0.82|269480000|263340000
2023-02-19 22:08:24|02700|20620|NYSE CLW|613.32M|613320000|36.73|95,669|23.63%|39|2023-05-03|15/03/2023||0.61||517000000|2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000
2023-02-19 22:08:28|02701|1009131|KREF|1.05B|1050000000|15.19|414016|-28.18|26|2023-05-03|15/03/2023||0.4967||45400000|2023-02-07|15/12/2022|0.18|0.5|56730000|51630000
2023-02-19 22:08:32|02702|16884|NASDAQ PDFS|1.4B|1400000000|37.38|114,337|44.1%|39|2023-05-11|15/03/2023||0.13||38260000|2023-02-16|15/12/2022|0.19|0.11|40500000|36540000
2023-02-19 22:08:36|02703|20304|NX|881.05M|881050000|26.44|136072|16.27|39|2023-06-01|15/04/2023||0.675||322250000|2023-03-06|15/01/2023||0.355||279570000
2023-02-19 22:08:39|02704|1080117|CPLG|945.00M|945000000||1640989|1.72|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2023-02-19 22:08:43|02705|1122391|NASDAQ CLSK|263.62M|263620000|3.38|3,558,615|-62.15%|22|2023-05-18|15/03/2023||-0.4867||41480000|2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000
2023-02-19 22:08:46|02706|30935|TA|1.25B|1250000000|84.22|306135|108.41|39|2023-05-09|15/03/2023||0.6371||2480000000|2023-02-28|15/12/2022||1.26||2670000000
2023-02-19 22:08:50|02707|16299|NASDAQ HSTM|749.96M|749960000|24.53|91,943|3.02%|39|2023-04-24|15/03/2023||0.0802||69640000|2023-02-20|15/12/2022||0.052||68020000
2023-02-19 22:08:53|02708|29635|ACRE|635.98M|635980000|11.67|690672|-20.29|39|2023-05-02|15/03/2023||0.3312||28330000|2023-02-15|15/12/2022|0.44|0.36|30410000|27250000
2023-02-19 22:08:57|02709|16797|OFIX|776.39M|776390000|21.73|379696|-30.86|39|2023-05-04|15/03/2023||0.185||111320000|2023-02-27|15/12/2022||0.3233||121860000
2023-02-19 22:09:01|02710|39144|MRC|960.35M|960350000|11.5|561491|19.29|39|2023-05-04|15/03/2023||0.3275||861750000|2023-02-13|15/12/2022|0.32|0.28|869000000|872200000
2023-02-19 22:09:05|02711|15910|DHIL|577.45M|577450000||11839|8.33|36|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 22:09:09|02712|1014080|BY|941.44M|941440000|25.09|97470|-7.83|25|2023-04-27|15/03/2023||0.6267||88610000|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000
2023-02-19 22:09:14|02713|30655|APTS|1.61B|1610000000||1849423|-1.46|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2023-02-19 22:09:18|02714|989530|NASDAQ ADV|818.39M|818390000|2.56|427,188|-67.31%|16|2023-05-09|15/03/2023||0.0958||979270000|2023-03-01|15/12/2022||0.1459||1070000000
2023-02-19 22:09:20|02715|1080084|BV|607.60M|607600000|6.55|387135|-50.53|22|2023-05-11|15/03/2023||-0.1117||712680000|2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000
2023-02-19 22:09:24|02716|103919|NYSE TMST|860.04M|860040000|19.34|458,104|22.56%|35|2023-05-04|15/03/2023||0.21||311300000|2023-02-23|15/12/2022||-0.26||308100000
2023-02-19 22:09:28|02717|1084932|BRY|684.77M|684770000|8.92|638117|7.81|25|2023-05-10|15/03/2023||0.256||194680000|2023-02-22|15/12/2022||0.234||199450000
2023-02-19 22:09:31|02718|100205|AMRK|762.61M|762610000|32.41|205442|-4.88|34|2023-05-09|15/03/2023||1.58||2110000000|2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000
2023-02-19 22:09:35|02719|995702|ANAB|767.37M|767370000|26.99|303393|-10.03|27|2023-05-09|15/03/2023||-1.04||1300000|2023-03-06|15/12/2022||-0.9665||4930000
2023-02-19 22:09:39|02720|16445|KELYA|641.70M|641700000|16.91|177720|-22.18|39|2023-05-11|15/03/2023||0.48||1320000000|2023-02-16|15/12/2022|0.18|0.2975|1230000000|1250000000
2023-02-19 22:09:43|02721|24354|UTL|901.42M|901420000|55.86|69799|13.77|39|2023-05-02|15/03/2023||2.05||189330000|2023-02-14|15/12/2022|2.59|0.9|563200000|112530000
2023-02-19 22:09:47|02722|21245|CPF|636.86M|636860000|23.41|157300|-20.91|38|2023-04-26|15/03/2023||0.6||67120000|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000
2023-02-19 22:09:51|02723|16218|GSBC|721.28M|721280000|58.97|21853|-4.25|39|2023-04-19|15/03/2023||1.55||61760000|2023-01-23|15/12/2022|1.84|1.64|62280000|62250000
2023-02-19 22:09:55|02724|16906|PGC|676.12M|676120000|38.46|63074|1.32|32|2023-04-28|15/03/2023||1.09||63520000|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000
2023-02-19 22:09:58|02725|1012042|BOC|753.15M|753150000|25.38|109624|-1.48|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2023-02-19 22:10:02|02726|1162592|NASDAQ FMTX|957.72M|957720000|20.01|1,423,180|88.42%|15|2023-03-28|15/12/2022||-1.09||0.00|2022-11-11|15/09/2022||-1.06||0.00
2023-02-19 22:10:05|02727|960968|CATC|633.69M|633690000|81.28|48064|-7.49|25|2023-04-19|15/03/2023||2||51930000|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000
2023-02-19 22:10:09|02728|24439|NYSE AGX|538.71M|538710000|39.88|63,235|3.53%|29|2023-06-07|15/04/2023||0.78||155800000|2023-04-12|15/01/2023||0.86||147000000
2023-02-19 22:10:13|02729|16234|HAFC|722.18M|722180000|23.88|151746|-10.9|38|2023-04-25|15/03/2023||0.7933||63830000|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000
2023-02-19 22:10:16|02730|48652|NYSE ORC|457.84M|457840000|11.710|781,254|-38.37%|35|2023-04-27|15/03/2023||0.3133||43660000|2023-02-23|15/12/2022||0.3||37870000
2023-02-19 22:10:20|02731|15578|NASDAQ BMRC|480.46M|480460000|30.09|34,718|-17.06%|39|2023-04-24|15/03/2023||0.6833||37050000|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000
2023-02-19 22:10:24|02732|987082|VRS|786.88M|786880000||423059|1.09|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2023-02-19 22:10:28|02733|20985|CVI|3.23B|3230000000|0|721871|56.04|39|2023-05-01|15/03/2023||0.7475||2120000000|2023-02-21|15/12/2022||1.49||2410000000
2023-02-19 22:10:32|02734|15421|NASDAQ ANIK|446.62M|446620000|30.57|87,132|0.39%|39|2023-05-04|15/03/2023||-0.22||38950000|2023-02-23|15/12/2022||-0.24||37710000
2023-02-19 22:10:36|02735|20314|NYSE CLDT|663.08M|663080000|13.35|197,224|-7.61%|39|2023-05-02|15/03/2023||-0.02||68960000|2023-02-23|15/12/2022||-0.13||68120000
2023-02-19 22:10:39|02736|1050148|ECVT|1.38B|1380000000|10.6|682778|2.32|25|2023-05-11|15/03/2023||0.1864||199130000|2023-02-23|15/12/2022||0.218||189350000
2023-02-19 22:10:43|02737|17390|TRST|704.65M|704650000|37.04|83235|8.05|38|2023-04-24|15/03/2023||1.02||53570000|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000
2023-02-19 22:10:47|02738|15529|BBSI|690.41M|690410000|99.17|49394|63.51|39|2023-05-02|15/03/2023||-0.1||263390000|2023-02-28|15/12/2022||1.54||274600000
2023-02-19 22:10:49|02739|1165971|PTVE|2.01B|2010000000|11.31|169952|7.31|15|2023-05-03|15/03/2023||0.1805||1420000000|2023-02-20|15/12/2022||0.0715||1510000000
2023-02-19 22:10:54|02740|20841|SXC|816.60M|816600000|9.78|908017|26.52|39|2023-04-26|15/03/2023||0.175||484000000|2023-02-02|15/12/2022|0.14|0.13|514000000|424500000
2023-02-19 22:10:57|02741|1141593|FULC|750.48M|750480000|12.17|816474|19.2|21|2023-05-17|15/03/2023||-0.492||1240000|2023-03-02|15/12/2022||-0.4866||1890000
2023-02-19 22:11:01|02742|15952|DXPE|561.25M|561250000|29.91|54994|3.6|39|2023-05-09|15/03/2023||0.48||355000000|2023-03-09|15/12/2022||0.16||346000000
2023-02-19 22:11:09|02743|41234|NYSE RMAX|611.17M|611170000|19.74|138,057|-33.08%|39|2023-05-04|15/03/2023||0.4333||86880000|2023-02-16|15/12/2022|0.41|0.45|81300000|83300000
2023-02-19 22:11:13|02744|942647|NYSE SCU|502.58M|502580000|8.72|138,474|-37.54%|34|2023-05-03|15/03/2023||0.1936||58850000|2023-02-20|15/12/2022||0.1673||73810000
2023-02-19 22:11:17|02745|24285|UBA|688.80M|688800000|18.16|127951|-5.22|36|2023-06-09|15/04/2023||||35900000|2023-03-10|15/01/2023||||35500000
2023-02-19 22:12:04|02746|17521|NASDAQ VSEC|710M|710000000|55.47|49,639|16.46%|35|2023-04-26|15/03/2023||0.6967||243000000|2023-03-02|15/12/2022||0.75||237800000
2023-02-19 22:12:07|02747|1165433|AEVA|377.54M|377540000|1.73|1263772|-63.11|15|2023-05-11|15/03/2023||-0.1467||3760000|2023-02-22|15/12/2022||-0.1588||3100000
2023-02-19 22:12:11|02748|980196|MSBI|585.81M|585810000||56332|-11.6|28|2023-04-27|15/03/2023||0.872||80650000|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000
2023-02-19 22:12:14|02749|16063|FCBC|519.37M|519370000|32.01|26248|8.51|37|2023-04-25|15/03/2023||0.7||37660000|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000
2023-02-19 22:12:18|02750|17022|RBCAA|906.58M|906580000|45.91|13264|-3.57|38|2023-04-20|15/03/2023||1.53||111900000|2023-01-27|15/12/2022|0.94|0.94|76200000|73700000
2023-02-19 22:12:22|02751|15794|NASDAQ CPRX|1.62B|1620000000|15.520|2,589,417|103.14%|37|2023-05-10|15/03/2023||0.2733||76770000|2023-03-15|15/12/2022||0.202||56850000
2023-02-19 22:12:26|02752|24333|TPC|462.34M|462340000|8.97|277918|-23.07|39|2023-05-03|15/03/2023||-0.0614||900030000|2023-02-23|15/12/2022||-0.0303||974120000
2023-02-19 22:12:30|02753|955845|NYSE SRG|689.2M|689200000|12.28|364,048|34.8%|31|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||63200000
2023-02-19 22:12:34|02754|960554|ACBI|656.65M|656650000||96602|2.44|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2023-02-19 22:12:37|02755|32395|NASDAQ FOSL|228.08M|228080000|4.40|483,387|-69.25%|40|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 22:12:41|02756|16576|MBWM|564.30M|564300000|35.28|32730|-6.29|38|2023-04-18|15/03/2023||1.11||52840000|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000
2023-02-19 22:12:45|02757|24293|NYSE THR|902.25M|902250000|26.93|189,826|50.11%|39|2023-05-25|15/03/2023||0.3546||107750000|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000
2023-02-19 22:12:49|02758|1095928|NASDAQ AMTB|977.07M|977070000|29.15|66,379|-11.8%|24|2023-04-27|15/03/2023||0.632||89920000|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000
2023-02-19 22:12:53|02759|20431|BLX|614.12M|614120000|17.06|76363|9.08|39|2023-04-19|15/03/2023||0.6||41200000|2023-02-27|15/12/2022||0.65||42200000
2023-02-19 22:12:56|02760|16779|NASDAQ NWLI|972.82M|972820000|267.55|10,996|27.02%|34|2023-05-09|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-19 22:13:00|02761|17356|TITN|1.00B|1000000000|44.75|236635|46.15|39|2023-05-25|15/04/2023||0.9967||569370000|2023-03-30|15/01/2023||1.13||684360000
2023-02-19 22:13:03|02762|20323|GNK|764.85M|764850000|18.06|824966|-3.78|31|2023-05-10|15/03/2023||0.2964||62040000|2023-02-22|15/12/2022||0.6605||78120000
2023-02-19 22:13:07|02763|15753|NASDAQ CMTL|447.18M|447180000|16.10|174,795|-21.5%|40|2023-06-07|15/04/2023||-0.056||133480000|2023-03-08|15/01/2023||-0.0861||133400000
2023-02-19 22:13:11|02764|20862|DX|742.40M|742400000|13.79|1068505|-14.35|39|2023-05-03|15/03/2023||0.2833||15760000|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000
2023-02-19 22:13:14|02765|942325|VVX|1.40B|1400000000|45.61|56681|5.02|35|2023-05-09|15/03/2023||0.95||940830000|2023-02-28|15/12/2022||0.9||971990000
2023-02-19 22:13:18|02766|17038|NASDAQ RGP|615.51M|615510000|18.30|184,519|9.84%|39|2023-04-05|15/02/2023||0.35||200190000|2023-01-04|15/11/2022|0.51|0.5|200400000|199190000
2023-02-19 22:13:21|02767|52321|NASDAQ AMTX|150.69M|150690000|4.30|532,887|-56.08%|31|2023-05-11|15/03/2023||-0.1868||60380000|2023-03-16|15/12/2022||-0.2937||71480000
2023-02-19 22:13:25|02768|17341|NASDAQ THFF|540.65M|540650000|44.86|41,234|-3.86%|37|2023-04-25|15/03/2023||1.28||55040000|2023-02-07|15/12/2022|1.37|1.38|54230000|55560000
2023-02-19 22:13:29|02769|955849|RBNC|592.31M|592310000||515902|0|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2023-02-19 22:13:33|02770|32348|NASDAQ MGI|1.05B|1050000000|10.85|1,315,223|0.93%|39|2023-05-05|15/03/2023||0.13||323380000|2023-02-20|15/12/2022||0.13||338300000
2023-02-19 22:13:37|02771|20205|NYSE HLX|1.16B|1160000000|7.620|1,622,721|88.15%|39|2023-04-24|15/03/2023||-0.0176||221190000|2023-02-20|15/12/2022||-0.0051||251340000
2023-02-19 22:13:41|02772|15763|CNSL|512.36M|512360000|4.44|333891|-38.42|39|2023-05-04|15/03/2023||-0.1103||284090000|2023-02-28|15/12/2022||-0.0723||287230000
2023-02-19 22:13:44|02773|17434|UEIC|207.73M|207730000|16.38|54667|-45.22|39|2023-05-04|15/03/2023||0.5667||132870000|2023-02-16|15/12/2022|0.44|0.78|144900000|130590000
2023-02-19 22:13:47|02774|1163488|ITOS|666.68M|666680000|18.74|326903|-44.61|15|2023-05-11|15/03/2023||-0.5767||10540000|2023-03-22|15/12/2022||0.235||41160000
2023-02-19 22:13:51|02775|942324|LEU|682.64M|682640000|42.35|111918|5.77|35|2023-05-09|15/03/2023||0.545||71050000|2023-02-21|15/12/2022||0.825||89950000
2023-02-19 22:13:54|02776|1168785|NASDAQ VIEW|153.14M|153140000|0.691|1,231,103|-75.31%|14|2023-05-30|15/12/2022||-0.29||46000000|2023-05-10|15/03/2023||-0.25||33900000
2023-02-19 22:13:58|02777|20936|NYSE MOV|770.28M|770280000|34.63|146,738|-11.41%|38|2023-03-30|15/01/2023||0.86||184400000|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000
2023-02-19 22:14:02|02778|20678|NYSE BZH|447.39M|447390000|14.76|251,146|-8.83%|39|2023-05-04|15/03/2023||0.6533||436300000|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000
2023-02-19 22:14:06|02779|20569|FBRT|1.20B|1200000000|14.51|253821|9.67|39|2023-05-03|15/03/2023||0.36||59580000|2023-02-22|15/12/2022||0.36||56820000
2023-02-19 22:14:11|02780|15451|NASDAQ AROW|518.73M|518730000|31.34|23,289|-7.82%|33|2023-04-25|15/03/2023||0.8||39150000|2023-01-30|15/12/2022|0.73|0.8|37740000|39090000
2023-02-19 22:14:14|02781|21062|NYSE DCO|651.78M|651780000|53.60|43,899|16.34%|39|2023-05-02|15/03/2023||0.62||178960000|2023-02-16|15/12/2022|0.65|0.73|188270000|185200000
2023-02-19 22:14:18|02782|20444|NYSE ETD|751.56M|751560000|29.60|322,276|21.31%|39|2023-04-27|15/03/2023||0.6851||191000000|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000
2023-02-19 22:14:37|02783|16875|CNXN|1.14B|1140000000|43.45|63097|-11.54|39|2023-05-04|15/03/2023||0.7||738140000|2023-02-09|15/12/2022|0.71|0.82|732500000|761570000
2023-02-19 22:14:43|02784|1073417|NASDAQ BFST|504.72M|504720000|20.10|88,548|-25%|25|2023-04-25|15/03/2023||0.5414||62070000|2023-01-25|15/12/2022|0.66|0.6033|64340000|61670000
2023-02-19 22:14:47|02785|20837|NASDAQ ROCC|1.63B|1630000000|39.08|347,904|34.07%|37|2023-05-03|15/03/2023||2.67||267370000|2023-03-06|15/12/2022||2.8||267350000
2023-02-19 22:14:50|02786|16099|FISI|389.48M|389480000|25.39|33887|-20.41|38|2023-04-26|15/03/2023||0.87||54320000|2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000
2023-02-19 22:14:54|02787|954881|NASDAQ LILA|2.01B|2010000000|9.23|252,439|-18.17%|32|2023-05-03|15/03/2023||0.0678||1120000000|2023-02-22|15/12/2022||0.2265||1170000000
2023-02-19 22:14:58|02788|20238|NYSE LL|165.26M|165260000|5.67|584,496|-60.41%|39|2023-05-02|15/03/2023||-0.02||261300000|2023-02-28|15/12/2022||0.08||267600000
2023-02-19 22:15:03|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|5.26%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2023-02-19 22:15:08|02790|16240|NASDAQ HAYN|685.09M|685090000|55.14|80,694|41.17%|39|2023-05-04|15/03/2023||0.99||136690000|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000
2023-02-19 22:15:11|02791|1050737|RYTM|1.50B|1500000000|26.6|541227|230.43|25|2023-05-03|15/03/2023||-0.8125||10480000|2023-03-08|15/12/2022||-0.8089||7230000
2023-02-19 22:15:14|02792|1163484|ANNX|283.40M|283400000|5.95|278676|-3.09|17|2023-05-15|15/03/2023||-0.5523||0.00|2023-03-23|15/12/2022||-0.527||0.00
2023-02-19 22:15:18|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|5,324,146|-3.5%|25|2023-04-27|15/03/2023||0.78||119040000|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000
2023-02-19 22:15:22|02794|15403|AMSC|173.34M|173340000|5.87|215143|-23.57|33|2023-06-07|15/03/2023||-0.185||28930000|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000
2023-02-19 22:15:25|02795|15555|NASDAQ BGFV|218.54M|218540000|10.12|305,359|-38.1%|39|2023-05-02|15/03/2023||0.28||251810000|2023-02-28|15/12/2022||0.13||244680000
2023-02-19 22:15:29|02796|20414|NYSE OLP|500.93M|500930000|23.73|48,886|-19.59%|31|2023-05-09|15/03/2023||0.145||21250000|2023-03-10|15/12/2022||0.345||21200000
2023-02-19 22:15:49|02797|15795|CPSI|446.32M|446320000|31.27|82903|4.79|39|2023-05-04|15/03/2023||0.735||85760000|2023-02-14|15/12/2022|0.61|0.59|83220000|82080000
2023-02-19 22:15:52|02798|29677|TDW|2.22B|2220000000|44.01|697797|214.13|39|2023-05-15|15/03/2023||0.31||155800000|2023-03-02|15/12/2022||0.235||193000000
2023-02-19 22:15:55|02799|20379|||||||32|2023-05-24|15/04/2023||0.2454||205190000|2023-03-23|15/01/2023||0.3115||215200000
2023-02-19 22:15:58|02800|1152340|NASDAQ ALRS|404.83M|404830000|20.25|32,037|-31.61%|21|2023-04-26|15/03/2023||0.485||51130000|2023-01-25|15/12/2022|0.53|0.58|52480000|56400000
2023-02-19 22:16:02|02801|16110|FMNB|488.76M|488760000|14.35|138751|-16.96|33|2023-04-26|15/03/2023||0.2033||48800000|2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000
2023-02-19 22:16:06|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|0%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2023-02-19 22:16:09|02803|24290|NYSE TR|3.17B|3170000000|46.17|129,403|40.98%|29|2023-04-25|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-19 22:16:13|02804|20760|IPI|413.38M|413380000|31.68|218135|-30.34|39|2023-05-01|15/03/2023||1.2||85560000|2023-02-28|15/12/2022||0.9385||70590000
2023-02-19 22:16:17|02805|31044|HTBI|480.94M|480940000|28.07|44722|-8.51|37|2023-04-26|15/03/2023||0.715||50710000|2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000
2023-02-19 22:16:21|02806|41263|HY|519.00M|519000000|30.46|52271|-26.07|39|2023-05-02|15/03/2023||0.16||938900000|2023-02-21|15/12/2022||-0.225||895260000
2023-02-19 22:16:24|02807|20508|OPY|524.06M|524060000||79979|11.27|33|2023-04-28|15/03/2023|||||2023-01-27|15/12/2022|1.87||313600000|
2023-02-19 22:16:28|02808|1152813|OPRT|224.05M|224050000|6.75|192059|-60.64|18|2023-05-18|15/03/2023||0.3742||269800000|2023-03-02|15/12/2022||0.2493||258810000
2023-02-19 22:16:31|02809|21200|EBF|559.87M|559870000|21.67|92705|12.45|31|2023-04-24|15/02/2023||0.36||102700000|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000
2023-02-19 22:16:51|02810|16319|NASDAQ IBCP|481.1M|481100000|22.84|83,470|-6.24%|37|2023-04-24|15/03/2023||0.6135||50990000|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000
2023-02-19 22:16:55|02811|16169|NASDAQ GERN|1.26B|1260000000|2.8100|8,578,739|170.19%|39|2023-05-08|15/03/2023||-0.12||50000|2023-03-09|15/12/2022||-0.1233||124500
2023-02-19 22:16:59|02812|16653|NASDAQ MOFG|487.77M|487770000|31.22|33,512|-0.57%|39|2023-04-27|15/03/2023||0.8375||53420000|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000
2023-02-19 22:17:03|02813|20228|EVC|600.99M|600990000|7.04|240416|14.29|39|2023-05-04|15/03/2023||0.0767||213530000|2023-03-02|15/12/2022||0.19||261560000
2023-02-19 22:17:09|02814|961630|NASDAQ EQBK|505.46M|505460000|31.73|52,888|-2.28%|29|2023-04-18|15/03/2023||0.7828||49760000|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000
2023-02-19 22:17:12|02815|1141597|AMK|2.03B|2030000000|27.49|84144|16.73|21|2023-05-09|15/03/2023||0.4923||135340000|2023-02-22|15/12/2022||0.4363||119860000
2023-02-19 22:17:16|02816|29706|NYSE USM|2.23B|2230000000|26.15|325,420|-8.02%|39|2023-05-04|15/03/2023||0.3043||1080000000|2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000
2023-02-19 22:17:19|02817|989654|NASDAQ CSTR|383.91M|383910000|17.68|61,540|-16.37%|27|2023-04-27|15/03/2023||0.403||30810000|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000
2023-02-19 22:17:23|02818|16102|FLIC|392.31M|392310000|17.48|67858|-23.16|39|2023-05-03|15/03/2023||0.45||31130000|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000
2023-02-19 22:17:27|02819|24385|NYSE FSP|288.03M|288030000|2.730|804,876|-51.85%|39|2023-05-02|15/03/2023||-0.07||39110000|2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000
2023-02-19 22:17:31|02820|1097534|BFC|758.89M|758890000|84.05|19872|19.56|25|2023-04-18|15/03/2023||1.53||38450000|2023-01-17|15/12/2022|1.43|1.7|34520000|36450000
2023-02-19 22:17:34|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2023-02-19 22:17:37|02822|1131006|FREE|141.48M|141480000|3.37|303531|-63.45|17|2023-05-11|15/03/2023||0.034||137620000|2023-03-14|15/12/2022||0.0025||138930000
2023-02-19 22:17:41|02823|15430|NASDAQ APEI|235.78M|235780000|12.48|127,834|-33.15%|39|2023-05-09|15/03/2023||0.0933||156700000|2023-02-28|15/12/2022||-0.1175||152650000
2023-02-19 22:17:46|02824|103918|NYSE RYAM|448.12M|448120000|6.990|622,208|29.21%|35|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022||0.115||440040000
2023-02-19 22:17:50|02825|15489|ATNI|741.81M|741810000|47.75|42571|37.73|39|2023-04-26|15/03/2023||-0.0033||190880000|2023-02-22|15/12/2022||0.0553||184680000
2023-02-19 22:17:53|02826|30667|NYSE BHB|465.16M|465160000|30.70|28,251|3.54%|30|2023-04-20|15/03/2023||0.81||40480000|2023-01-19|15/12/2022|0.83|0.83|41180000|41150000
2023-02-19 22:17:57|02827|1010658|NASDAQ NESR|658.71M|658710000|7.21|209,311|-24.26%|25|2023-05-04|15/03/2023||0.17||271600000|2023-02-28|15/12/2022||0.23||251300000
2023-02-19 22:18:00|02828|1052915|MBIN|1.33B|1330000000|30.79|53805|2.36|25|2023-04-27|15/03/2023||1.01||109100000|2023-01-30|15/12/2022|1.12|1.07|118390000|111400000
2023-02-19 22:18:04|02829|1096115|GRTS|225.92M|225920000|2.71|1190845|-47.98|24|2023-05-04|15/03/2023||-0.3599||3740000|2023-03-09|15/12/2022||-0.3439||2910000
2023-02-19 22:18:07|02830|1056239|NASDAQ MVBF|305.05M|305050000|24.18|23,559|-38.49%|25|2023-05-01|15/03/2023||0.6233||48580000|2023-02-17|15/12/2022|0.5|0.5133|39770000|40650000
2023-02-19 22:18:10|02831|1166009|DYN|686.48M|686480000|13.17|322827|63.2|12|2023-05-03|15/03/2023||-0.8825||0.00|2023-03-02|15/12/2022||-0.867||0.00
2023-02-19 22:18:14|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
2023-02-19 22:18:17|02833|48378|NYSE CPS|258.67M|258670000|15.15|216,017|4.55%|38|2023-05-04|15/03/2023||-1.17||663000000|2023-02-16|15/12/2022|-1.85|-0.78|649340000|668900000
2023-02-19 22:18:21|02834|17436|NASDAQ UFCS|715.35M|715350000|28.39|69,539|-3.8%|39|2023-05-10|15/03/2023||0.52||242600000|2023-02-15|15/12/2022|0.18|0.38|280160000|242600000
2023-02-19 22:18:24|02835|1166231|NASDAQ ATHA|122.95M|122950000|3.25|330,896|-65.09%|13|2023-05-11|15/03/2023||-0.7202||0.00|2023-03-23|15/12/2022||-0.654||0.00
2023-02-19 22:18:28|02836|8233|HOV|376.92M|376920000|63.25|87427|-30.64|38|2023-03-09|15/01/2023|||||2022-12-08|15/10/2022|7.24||886800000|814300000
2023-02-19 22:18:31|02837|15675|CCNE|514.29M|514290000|24.45|71664|-7.77|36|2023-04-17|15/03/2023||0.73||59400000|2023-01-19|15/12/2022|0.7|0.74|60250000|59600000
2023-02-19 22:18:35|02838|21078|MCS|499.41M|499410000|15.86|242151|-12.76|39|2023-05-04|15/03/2023||-0.155||153700000|2023-03-02|15/12/2022||-0.05||163690000
2023-02-19 22:18:39|02839|17193|NASDAQ SMBC|545.12M|545120000|48.21|28,844|-9.87%|31|2023-04-24|15/03/2023||1.41||39270000|2023-01-30|15/12/2022|1.26|1.34|33710000|34550000
2023-02-19 22:18:42|02840|24419|ALT|587.78M|587780000|11.96|1390643|69.41|37|2023-05-16|15/03/2023||-0.562||500|2023-03-30|15/12/2022||-0.5014||29140
2023-02-19 22:18:46|02841|15885|NASDAQ CZNC|353.83M|353830000|22.80|17,682|-9.38%|28|2023-04-20|15/03/2023||0.43||27640000|2023-01-27|15/12/2022|0.5|0.48|28400000|27700000
2023-02-19 22:18:49|02842|24294|NYSE VPG|575.25M|575250000|42.36|54,753|31.43%|39|2023-05-09|15/03/2023||0.57||94450000|2023-02-14|15/12/2022|0.76|0.62|96240000|92090000
2023-02-19 22:18:53|02843|20269|NPK|539.40M|539400000||22892|-3.13|35|2023-04-28|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 22:18:56|02844|951005|VKTX|885.35M|885350000|11.29|3748631|232.06|30|2023-05-04|15/03/2023||-0.2357||0.00|2023-02-08|15/12/2022|-0.26|-0.23|0.00|
2023-02-19 22:18:59|02845|958117|BNED|126.24M|126240000|2.41|490511|-56.73|31|2023-03-07|15/01/2023||-0.18||434370000|2022-12-06|15/10/2022|0.42|0.85|617100000|675000000
2023-02-19 22:19:03|02846|24384|NYSE UVE|389.34M|389340000|12.76|196,013|1.19%|36|2023-04-26|15/03/2023||0.9||436130000|2023-02-23|15/12/2022||-0.4891||439260000
2023-02-19 22:19:08|02847|15917|NASDAQ DJCO|406.53M|406530000|295.22|2,371|-12.36%|25|2023-05-09|15/03/2023|||||2023-02-13|15/12/2022|12.95||12300000|
2023-02-19 22:19:12|02848|24421|NYSE WSR|508.37M|508370000|10.140|212,481|-15.92%|39|2023-05-02|15/03/2023||0.2267||35920000|2023-02-28|15/12/2022||0.165||35630000
2023-02-19 22:19:16|02849|101926|TRUE|256.41M|256410000|2.91|428017|-17.8|35|2023-05-11|15/03/2023||-0.13||41880000|2023-02-22|15/12/2022||-0.14||40220000
2023-02-19 22:19:20|02850|15779|NASDAQ CONN|216.22M|216220000|9.03|433,350|-57.86%|39|2023-06-01|15/04/2023||-0.195||360490000|2023-03-28|15/01/2023||-0.79||333720000
2023-02-19 22:19:24|02851|16837|NASDAQ OSBC|773.36M|773360000|17.35|156,197|19%|35|2023-04-26|15/03/2023||0.53||74060000|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000
2023-02-19 22:19:27|02852|52891|CARE|421.16M|421160000|17.58|52240|7.59|24|2023-04-26|15/03/2023||0.5969||44530000|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000
2023-02-19 22:19:31|02853|16443|KBAL|260.35M|260350000|7.15|128632|-26.06|39|2023-05-02|15/03/2023||0.05||174400000|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000
2023-02-19 22:19:35|02854|15987|NYSE EGLE|782.96M|782960000|57.30|198,607|6.01%|33|2023-05-10|15/03/2023||0.4429||72810000|2023-03-02|15/12/2022||3.1||120360000
2023-02-19 22:19:38|02855|24339|||||||39|2023-05-03|15/03/2023||0.255||194760000|2023-03-01|15/12/2022||0.06||186880000
2023-02-19 22:19:42|02856|16890|NASDAQ ALTO|221.98M|221980000|2.950|797,679|-45.17%|39|2023-05-09|15/03/2023||-0.01||342750000|2023-03-01|15/12/2022||-0.0433||340690000
2023-02-19 22:19:46|02857|50840|GNUS|121.02M|121020000||316263|-57.34|27|2023-05-16|15/03/2023||||18620000|2023-03-01|15/12/2022||-0.01||22800000
2023-02-19 22:19:50|02858|17099|NASDAQ RUSHB|3.41B|3410000000|62.72|17,353|32.43%|39|2023-04-25|15/03/2023||1.3||1690000000|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000
2023-02-19 22:19:53|02859|6385|NASDAQ RBBN|753.19M|753190000|4.480|681,904|28.55%|39|2023-04-26|15/03/2023||0.00||185720000|2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000
2023-02-19 22:19:57|02860|16865|FRPH|551.23M|551230000||10104|5.46|37|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 22:20:01|02861|100234|LE|276.23M|276230000|8.37|236804|-52.23|35|2023-06-06|15/04/2023||-0.4||289730000|2023-03-21|15/01/2023||0.00||515010000
2023-02-19 22:20:05|02862|15670|NASDAQ CCBG|583.49M|583490000|34.40|30,615|23.87%|39|2023-04-24|15/03/2023||0.77||60170000|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000
2023-02-19 22:20:09|02863|17221|FRST|299.37M|299370000|12.13|40156|-16.86|36|2023-04-27|15/03/2023||0.255||36180000|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000
2023-02-19 22:20:13|02864|20321|AUD|38.44M|38440000|0.266|905760|-87.41|39|2023-05-08|15/03/2023||-0.14||264700000|2023-02-22|15/12/2022||0.07||344130000
2023-02-19 22:20:16|02865|24343|TRC|530.79M|530790000||37197|18.48|33|2023-05-08|15/03/2023|||||2023-03-02|15/12/2022||0.01||11970000
2023-02-19 22:20:20|02866|16072|NASDAQ CIVB|344.29M|344290000|21.89|31,764|-9.62%|35|2023-04-28|15/03/2023||0.795||40330000|2023-02-07|15/12/2022|0.77|0.75|42630000|38770000
2023-02-19 22:20:24|02867|16513|EGIO|299.14M|299140000|1.35|956364|-66.08|39|2023-04-27|15/03/2023||-0.0867||104630000|2023-02-20|15/12/2022||-0.0933||110670000
2023-02-19 22:20:27|02868|1008646|NYSE WTTR|1.02B|1020000000|8.200|597,789|9.63%|26|2023-05-09|15/03/2023||0.2467||411530000|2023-02-21|15/12/2022||0.2402||387930000
2023-02-19 22:20:31|02869|15962|EBTC|426.33M|426330000||17190|-10.65|25|2023-04-20|15/03/2023|||||2023-01-26|15/12/2022|1.01||50230000|
2023-02-19 22:20:34|02870|962332|SMBK|467.81M|467810000|27.68|37575|5.69|27|2023-04-25|15/03/2023||0.6225||42990000|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000
2023-02-19 22:20:37|02871|41330|TIPT|580.04M|580040000||70091|23.08|31|2023-05-11|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 22:20:41|02872|16048|EZPW|507.54M|507540000|9.12|749415|47.33|39|2023-05-03|15/03/2023||0.1967||237390000|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000
2023-02-19 22:20:45|02873|20335|OIS|622.92M|622920000|9.75|550266|77.6|39|2023-04-26|15/03/2023||0.03||198500000|2023-02-16|15/12/2022|0.05|0.04|202400000|198630000
2023-02-19 22:20:50|02874|15613|NASDAQ BSRR|324.65M|324650000|21.58|31,504|-19.24%|39|2023-04-24|15/03/2023||0.6633||36660000|2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000
2023-02-19 22:20:54|02875|32536|NASDAQ ANIP|702.37M|702370000|43.08|66,757|15.16%|38|2023-05-09|15/03/2023||0.53||80900000|2023-03-02|15/12/2022||0.7025||85210000
2023-02-19 22:20:58|02876|13954|NYSE RES|1.93B|1930000000|9.030|1,255,846|13.16%|39|2023-04-26|15/03/2023||0.3325||457780000|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000
2023-02-19 22:21:01|02877|20373|NYSE NAT|768.37M|768370000|3.680|3,462,155|137.42%|39|2023-05-17|15/03/2023||0.2197||101000000|2023-02-27|15/12/2022||0.1949||78420000
2023-02-19 22:21:06|02878|21152|NYSE CATO|186.97M|186970000|9.46|231,694|-45.54%|36|2023-05-18|15/04/2023|||||2023-03-16|15/01/2023||||
2023-02-19 22:21:10|02879|949614|KDNY|1.48B|1480000000|23.21|513550|77.85|31|2023-05-11|15/03/2023||-0.782||75000|2023-04-05|15/12/2022||-0.79||114290
2023-02-19 22:21:13|02880|48368|TCS|252.13M|252130000|4.96|368591|-42.06|32|2023-05-16|15/03/2023||0.19||284730000|2023-02-07|15/12/2022|0.08|0.0525|252240000|246630000
2023-02-19 22:21:17|02881|1089437|NASDAQ PRVB|868.46M|868460000|9.660|1,495,984|49.07%|25|2023-05-04|15/03/2023||-0.56||4000000|2023-02-23|15/12/2022||-0.5167||9020000
2023-02-19 22:21:21|02882|15861|NASDAQ CVLG|471.63M|471630000|34.95|116,204|55.13%|38|2023-04-26|15/03/2023||0.9067||210300000|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000
2023-02-19 22:21:24|02883|13987|MPAA|260.99M|260990000|13.39|98060|-18.2|37|2023-06-14|15/03/2023||0.8||183600000|2023-02-09|15/12/2022|0.05|0.55|151800000|160200000
2023-02-19 22:21:28|02884|52751|NYSE BVH|542.87M|542870000|32.37|84,762|7.65%|26|2023-05-08|15/03/2023||0.5||196910000|2023-03-14|15/12/2022||0.6||208460000
2023-02-19 22:21:31|02885|17149|NASDAQ SENEA|427.76M|427760000|56.31|58,238|12.8%|24|2023-02-08|15/12/2022|2.74||473300000||2022-11-09|15/09/2022|2.03||439800000|
2023-02-19 22:21:35|02886|40068|INBK|251.03M|251030000|27.69|39199|-44.82|32|2023-04-19|15/03/2023||0.434||26730000|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000
2023-02-19 22:21:38|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|-11.5%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2023-02-19 22:21:42|02888|101910|NASDAQ PFIS|366.49M|366490000|51.20|7,937|4.79%|25|2023-04-25|15/03/2023||1.32||29600000|2023-01-26|15/12/2022|1.49|1.39|27790000|29300000
2023-02-19 22:21:45|02889|1156858|NASDAQ PASG|68.74M|68740000|1.26|197,775|-63.16%|15|2023-05-15|15/03/2023||-0.5238||0.00|2023-03-02|15/12/2022||-0.5227||0.00
2023-02-19 22:21:49|02890|24358|NYSE UFI|183.94M|183940000|10.25|117,144|-48%|39|2023-04-26|15/03/2023||-0.14||195090000|2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000
2023-02-19 22:21:53|02891|16114|FNLC|330.69M|330690000||12061|-2.22|31|2023-04-19|15/03/2023|||||2023-01-18|15/12/2022|0.83||30930000|
2023-02-19 22:21:58|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||||
2023-02-19 22:22:01|02893|15513|AXTI|208.76M|208760000|4.88|180548|-34.5|39|2023-04-26|15/03/2023||0.0275||29360000|2023-02-16|15/12/2022|0.05|0.02|26800000|28910000
2023-02-19 22:22:05|02894|29688|NYSE TLYS|270.98M|270980000|9.07|191,465|-29.36%|36|2023-05-31|15/04/2023||-0.01||151070000|2023-03-13|15/01/2023||0.005||182240000
2023-02-19 22:22:09|02895|21085|NASDAQ QMCO|146.25M|146250000|1.390|247,622|-49.08%|39|2023-06-08|15/03/2023||-0.005||102000000|2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000
2023-02-19 22:22:13|02896|16241|HBCP|330.20M|330200000|39.85|9397|-0.94|36|2023-04-25|15/03/2023||1.28||36050000|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000
2023-02-19 22:22:17|02897|1010528|NASDAQ GNTY|378.79M|378790000|31.72|15,547|-10.67%|26|2023-04-25|15/03/2023||0.7975||33740000|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000
2023-02-19 22:22:20|02898|949584|FPI|695.57M|695570000|12.51|322511|9.16|33|2023-05-10|15/03/2023||-0.0033||11800000|2023-02-22|15/12/2022||0.155||20750000
2023-02-19 22:22:23|02899|1165658|AOUT|134.10M|134100000|10.06|56526|-40.61|12|2023-03-10|15/01/2023||0.2267||59280000|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000
2023-02-19 22:22:27|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||||
2023-02-19 22:22:30|02901|24326|TNK|1.28B|1280000000|37.6|435254|240.89|39|2023-05-18|15/03/2023||1.52||247080000|2023-02-23|15/12/2022||3.15||177490000
2023-02-19 22:22:35|02902|1168392|BRBS|233.09M|233090000||22922|-27.85|14|2023-02-02|15/12/2022|0.33||49000000||2022-10-27|15/09/2022|0.15||41110000|
2023-02-19 22:22:38|02903|15456|ARTNA|562.25M|562250000|59.24|45845|27.53|34|2023-05-02|15/03/2023||0.5||23000000|2023-03-15|15/12/2022||0.27||23000000
2023-02-19 22:22:42|02904|24394|NYSE CTO|439.23M|439230000|19.24|184,300|-2.58%|28|2023-04-18|15/03/2023||-0.045||23130000|2023-02-23|15/12/2022||-0.005||21140000
2023-02-19 22:22:45|02905|15495|ATRO|469.38M|469380000|14.59|236739|4.74|39|2023-05-04|15/03/2023||-0.21||148800000|2023-03-01|15/12/2022||-0.18||149110000
2023-02-19 22:22:49|02906|1169506|BOLT|56.11M|56110000|1.49|295993|-51.62|14|2023-05-11|15/03/2023||-0.595||750000|2023-03-29|15/12/2022||-0.5867||1240000
2023-02-19 22:22:53|02907|20652|NYSE NR|400.64M|400640000|4.270|661,634|20.96%|39|2023-04-27|15/03/2023||0.0529||188800000|2023-02-16|15/12/2022|0.07|0.06|225160000|191400000
2023-02-19 22:22:57|02908|995704|NASDAQ JNCE|56.86M|56860000|1.100|1,492,022|-84.99%|27|2023-05-10|15/03/2023||-0.5975||0.00|2023-03-09|15/12/2022||-0.195||37330000
2023-02-19 22:23:01|02909|17198|SMMF|331.61M|331610000|25.94|23876|-4.35|27|2023-04-27|15/03/2023||1.09||38800000|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000
2023-02-19 22:23:04|02910|1167138|NYSE SQZ|23.85M|23850000|0.80|129,806|-85.4%|13|2023-05-09|15/03/2023||-0.5||2820000|2023-03-16|15/12/2022||-0.8025||5130000
2023-02-19 22:23:07|02911|945635|NYSE AJX|208.55M|208550000|9.10|63,995|-25.96%|33|2023-05-02|15/03/2023||0.23||12200000|2023-03-02|15/12/2022||0.202||11320000
2023-02-19 22:23:11|02912|958240|PVBC|170.26M|170260000|9.81|148765|-42.29|25|2023-04-20|15/03/2023||0.33||22800000|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000
2023-02-19 22:23:14|02913|1129489|SPFI|470.29M|470290000|27.62|35609|-2.85|21|2023-04-25|15/03/2023||0.52||49990000|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000
2023-02-19 22:23:18|02914|16752|NRIM|302.71M|302710000|53.1|17064|22.75|39|2023-05-01|15/03/2023||1.46||26200000|2023-01-26|15/12/2022|1.48|1.59|34060000|23800000
2023-02-19 22:23:22|02915|976068|NASDAQ AGLE|30.14M|30140000|0.499|916,906|-83.59%|28|2023-05-09|15/03/2023||-0.1833||0.00|2023-03-15|15/12/2022||-0.2267||66670
2023-02-19 22:23:25|02916|15330|NASDAQ ACTG|189.55M|189550000|4.360|236,256|10.66%|39|2023-05-03|15/03/2023||-0.01||14750000|2023-03-16|15/12/2022||-0.04||13500000
2023-02-19 22:23:29|02917|24438|LCTX|227.77M|227770000|1.38|390349|-5.48|36|2023-05-11|15/03/2023||-0.045||1220000|2023-03-16|15/12/2022||-0.04||2570000
2023-02-19 22:23:33|02918|20494|HT|397.31M|397310000|8.54|358314|-13.65|39|2023-04-25|15/03/2023||-0.28||77710000|2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000
2023-02-19 22:23:37|02919|31020|CSTE|209.27M|209270000|6.07|96857|-50.21|39|2023-05-10|15/03/2023||0.05||171510000|2023-03-01|15/12/2022||0.02||165720000
2023-02-19 22:23:41|02920|940762|LOCO|448.79M|448790000|12.2|153377|4.35|35|2023-05-04|15/03/2023||0.1267||113280000|2023-03-09|15/12/2022||0.136||114730000
2023-02-19 22:23:44|02921|1089602|NASDAQ AMAL|746.01M|746010000|24.30|174,255|41.94%|24|2023-04-20|15/03/2023||0.7367||71160000|2023-01-26|15/12/2022|0.87|0.74|71570000|71770000
2023-02-19 22:23:47|02922|1081658|KZR|455.53M|455530000|6.65|604828|-53.59|25|2023-05-11|15/03/2023||-0.2885||0.00|2023-03-16|15/12/2022||-0.2762||0.00
2023-02-19 22:23:51|02923|102889|NASDAQ CBAY|685.92M|685920000|8.100|1,153,944|139.64%|35|2023-05-11|15/03/2023||-0.164||0.00|2023-03-16|15/12/2022||-0.3022||5000000
2023-02-19 22:23:55|02924|16836|ORRF|252.49M|252490000|23.66|16963|-3.78|33|2023-04-18|15/03/2023||0.8467||33200000|2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000
2023-02-19 22:23:59|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
2023-02-19 22:24:02|02926|1008978|PCSB|291.97M|291970000||59022|1.17|25|2023-01-26|15/12/2022||0.31||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2023-02-19 22:24:06|02927|20945|NYSE SB|386.36M|386360000|3.250|769,211|-24.59%|39|2023-05-30|15/03/2023||0.12||62400000|2023-02-14|15/12/2022|0.29|0.25|86700000|77300000
2023-02-19 22:24:10|02928|16659|MPB|497.87M|497870000|31.34|41958|10.16|25|2023-04-27|15/03/2023||0.935||46110000|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000
2023-02-19 22:24:14|02929|30911|RLGT|263.84M|263840000|5.73|132706|-19.97|37|2023-05-10|15/03/2023||0.1783||360000000|2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000
2023-02-19 22:24:18|02930|17140|NASDAQ SCOR|111.33M|111330000|1.210|359,868|-53.64%|39|2023-05-10|15/03/2023||0.045||94200000|2023-03-02|15/12/2022||0.0667||95540000
2023-02-19 22:24:22|02931|16683|NASDAQ MTRX|182.77M|182770000|6.76|167,707|-2.73%|39|2023-05-10|15/03/2023||0.07||209390000|2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000
2023-02-19 22:24:26|02932|48365|BHR|354.71M|354710000|4.78|538351|-22.4|35|2023-05-03|15/03/2023||-0.04||182980000|2023-02-22|15/12/2022||-0.1777||165530000
2023-02-19 22:24:30|02933|28172|EMWPF|970.32K|970320||15161|-98.3|35|2023-05-31|15/03/2023||0.8065||279870000|2023-02-23|15/12/2022||0.8914||253140000
2023-02-19 22:24:33|02934|1129393|RRBI|366.38M|366380000|51|5093|-0.7|21|2023-04-28|15/03/2023||1.28||27760000|2023-01-30|15/12/2022|1.42|1.34|28290000|28140000
2023-02-19 22:24:37|02935|20707|OCN|273.18M|273180000|35.81|26090|1.42|39|2023-05-03|15/03/2023||0.6433||264700000|2023-03-01|15/12/2022||0.4167||254500000
2023-02-19 22:24:41|02936|17201|NASDAQ SMSI|169.27M|169270000|3.010|187,151|-26.23%|38|2023-05-03|15/03/2023||-0.08||11330000|2023-03-09|15/12/2022||-0.0833||11200000
2023-02-19 22:24:44|02937|1073373|NASDAQ SURF|47.89M|47890000|0.791|286,787|-75.74%|26|2023-05-10|15/03/2023||-0.39||0.00|2023-03-08|15/12/2022||-0.3217||3850000
2023-02-19 22:24:49|02938|17609|ZEUS|548.48M|548480000|49.28|101622|100.16|39|2023-05-04|15/03/2023||0.995||540200000|2023-02-23|15/12/2022||0.2133||568630000
2023-02-19 22:24:52|02939|1046340|HFFG|228.25M|228250000||44517|-32|22|2023-01-31|15/09/2022|-0.07||300700000||2023-01-31|15/06/2022|0.08||299600000|
2023-02-19 22:24:56|02940|17507|VRA|179.70M|179700000|5.82|263817|-25.38|39|2023-06-07|15/04/2023||-0.1454||109870000|2023-03-08|15/01/2023||0.1533||137740000
2023-02-19 22:24:59|02941|31035|FSBW|279.49M|279490000|36.69|20410|13.52|26|2023-04-27|15/03/2023||1.06||33600000|2023-01-25|15/12/2022|0.97|1.11|33000000|32150000
2023-02-19 22:25:03|02942|16523|NASDAQ LFCR|179.66M|179660000|5.97|90,392|-49.58%|39|2023-04-04|15/02/2023||0.085||54540000|2023-01-04|15/11/2022|-0.21|-0.115||48510000
2023-02-19 22:25:06|02943|48416|NASDAQ FRBA|269.99M|269990000|13.88|46,594|-4.6%|33|2023-04-24|15/03/2023||0.44||25670000|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000
2023-02-19 22:25:10|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|48.24%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2023-02-19 22:25:14|02945|1089261|MESA|132.18M|132180000|3.27|529139|-31.01|30|2023-05-08|15/03/2023||-0.3075||128330000|2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000
2023-02-19 22:25:17|02946|20279|AHT|210.91M|210910000|0|413218|-38.51|40|2023-05-04|15/03/2023||-1.53||301010000|2023-02-21|15/12/2022||-1.51||305080000
2023-02-19 22:25:22|02947|15508|AVNW|407.38M|407380000|35.75|65401|23.75|39|2023-05-15|15/03/2023||0.8017||85990000|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000
2023-02-19 22:25:26|02948|20460|NYSE PKE|331.22M|331220000|16.13|74,649|21.37%|38|2023-05-11|15/02/2023|||||2023-01-05|15/11/2022|0.11||13870000|
2023-02-19 22:25:29|02949|1129463|NASDAQ LOTZ|17.72M|17720000|0.148|661,939|-92.37%|16|2023-03-13|15/12/2022||-0.2803||84740000|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000
2023-02-19 22:25:33|02950|16577|NASDAQ MCBC|373.97M|373970000|10.920|63,033|17.17%|37|2023-04-27|15/03/2023||0.315||26690000|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000
2023-02-19 22:25:37|02951|29685|NYSE TK|522.59M|522590000|5.220|836,736|69.48%|39|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 22:25:40|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
2023-02-19 22:25:43|02953|1061436|FTSI|374.83M|374830000||94756|0.26|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2023-02-19 22:25:47|02954|24401|NYSE VHC|121.42M|121420000|1.710|117,379|-3.39%|30|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 22:25:52|02955|16946|NASDAQ POWL|511.38M|511380000|43.21|91,697|91.7%|39|2023-05-02|15/03/2023||0.2||140000000|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000
2023-02-19 22:25:55|02956|1073036|NASDAQ FIXX|86.8M|86800000|1.510|134,785|-60.88%|25|2023-05-15|15/03/2023||-0.484||1100000|2023-03-15|15/12/2022||-0.4922||833780
2023-02-19 22:25:58|02957|20915|NYSE BRT|404.56M|404560000|21.32|54,516|-9.55%|27|2023-05-09|15/03/2023||-0.35||23050000|2023-03-15|15/12/2022||-0.37||22680000
2023-02-19 22:26:01|02958|1129485|PSTL|431.57M|431570000|15.21|102920|-12.79|19|2023-05-10|15/03/2023||0.02||13830000|2023-03-01|15/12/2022||0.0346||13750000
2023-02-19 22:26:04|02959|949628|XBIT|107.76M|107760000|3.54|40464|-63.66|32|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 22:26:09|02960|16973|NASDAQ EYPT|117.59M|117590000|3.450|247,129|-61.92%|37|2023-05-10|15/03/2023||-0.6833||7870000|2023-03-02|15/12/2022||-0.61||10400000
2023-02-19 22:26:12|02961|1163124|NKTX|258.71M|258710000|5.3|721715|-44.21|15|2023-05-11|15/03/2023||-0.652||0.00|2023-03-17|15/12/2022||-0.6167||0.00
2023-02-19 22:26:15|02962|1163026|NASDAQ AKUS|491.02M|491020000|13.29|671,642|151.7%|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
2023-02-19 22:26:20|02963|15905|NASDAQ DGICA|494.81M|494810000|15.24|39,369|7.02%|39|2023-04-24|15/03/2023||0.28||227560000|2023-02-23|15/12/2022||0.2762||191080000
2023-02-19 22:26:24|02964|31073|CRDF|84.44M|84440000|1.89|241354|-35.05|38|2023-05-09|15/03/2023||-0.26||48600|2023-03-01|15/12/2022||-0.235||73250
2023-02-19 22:26:28|02965|992681|CTXR|178.43M|178430000|1.22|822223|-25.61|25|2023-05-11|15/03/2023||-0.03|||2023-02-10|15/12/2022|-0.02|-0.06||19160000
2023-02-19 22:26:31|02966|16622|MHLD|333.12M|333120000||97861|-11.74|39|2023-05-08|15/03/2023|||||2023-03-13|15/12/2022||0.00||
2023-02-19 22:26:35|02967|1034513|NASDAQ BBCP|436.6M|436600000|7.880|108,222|0.13%|25|2023-06-12|15/04/2023||0.1176||105860000|2023-03-09|15/01/2023||0.0708||95670000
2023-02-19 22:26:39|02968|16780|NASDAQ NWPX|388.46M|388460000|39.13|37,992|34.7%|39|2023-05-03|15/03/2023||0.36||112000000|2023-03-07|15/12/2022||0.73||109350000
2023-02-19 22:26:42|02969|1052355|NASDAQ FDBC|281.43M|281430000|49.98|5,795|1.85%|24|2023-01-25|15/12/2022|1.27||25210000||2022-10-26|15/09/2022|1.36||24050000|
2023-02-19 22:26:46|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|0%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2023-02-19 22:26:51|02971|50995|NASDAQ DRIO|132.76M|132760000|5.17|136,106|-34.14%|31|2023-05-15|15/03/2023||-0.6225||6990000|2023-03-20|15/12/2022||-0.564||6530000
2023-02-19 22:26:54|02972|15683|CECO|497.95M|497950000|14.53|306036|157.17|38|2023-05-10|15/03/2023||0.1009||103830000|2023-03-09|15/12/2022||0.1567||105100000
2023-02-19 22:26:58|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|0%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2023-02-19 22:27:02|02974|16744|NNBR|96.07M|96070000|2.19|179777|-26.51|37|2023-05-04|15/03/2023||0.01||133630000|2023-03-09|15/12/2022||-0.02||123300000
2023-02-19 22:27:05|02975|1166560|NASDAQ ONCR|10.65M|10650000|0.41|318,329|-84.13%|13|2023-05-03|15/03/2023||-0.6||0.00|2023-03-08|15/12/2022||-0.695||0.00
2023-02-19 22:27:09|02976|20960|NYSE FF|398.25M|398250000|9.110|205,052|24.28%|39|2023-05-12|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-19 22:27:13|02977|1076698|USX|79.53M|79530000|1.54|212595|-63.76|27|2023-05-04|15/03/2023||-0.1567||499370000|2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000
2023-02-19 22:27:17|02978|15889|DAKT|184.59M|184590000|4.06|399651|-12.69|39|2023-05-31|15/04/2023||0.11||178420000|2023-02-21|15/01/2023||0.09||164680000
2023-02-19 22:27:21|02979|100200|EIGR|97.84M|97840000|2.22|1183028|-46.76|36|2023-05-12|15/03/2023||-0.4869||6460000|2023-03-16|15/12/2022||-0.5301||4420000
2023-02-19 22:27:25|02980|16495|LCUT|176.47M|176470000|8.02|35290|-39.38|39|2023-05-09|15/03/2023||-0.15||153490000|2023-03-16|15/12/2022||0.165||201870000
2023-02-19 22:27:28|02981|1080088|NASDAQ AVRO|73.98M|73980000|1.690|1,225,264|12.67%|25|2023-05-11|15/03/2023||-0.4333||0.00|2023-03-16|15/12/2022||-0.5263||0.00
2023-02-19 22:27:32|02982|1096079|CBNK|302.43M|302430000|21.39|23914|-12.26|24|2023-04-20|15/03/2023||0.61||41400000|2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000
2023-02-19 22:27:35|02983|1153038|HBT|730.02M|730020000|22.72|39423|19.27|18|2023-04-24|15/03/2023||0.562||54970000|2023-01-25|15/12/2022|0.62|0.57|50100000|48420000
2023-02-19 22:27:38|02984|1152989|NASDAQ FREQ|23.52M|23520000|0.667|667,364|-82.68%|19|2023-05-18|15/03/2023||-0.4833||0.00|2023-03-29|15/12/2022||-0.63||0.00
2023-02-19 22:27:42|02985|16192|NASDAQ GLRE|336.05M|336050000|9.650|93,785|33.84%|39|2023-05-02|15/03/2023|||||2023-02-22|15/12/2022||0.7518||
2023-02-19 22:27:46|02986|16923|PLPC|465.76M|465760000||9775|68.81|27|2023-05-05|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-19 22:27:49|02987|998045|NASDAQ NODK|293.39M|293390000|13.89|9,299|-21.3%|23|2022-11-07|15/09/2022|-0.47||90010000||2022-08-04|15/06/2022|-2.15||84910000|
2023-02-19 22:27:52|02988|1169488|AFCG|326.43M|326430000|16.03|128826|-19.49|11|2023-05-09|15/03/2023||0.56||17790000|2023-03-09|15/12/2022||0.572||18200000
2023-02-19 22:27:56|02989|16914|NASDAQ PKOH|173.1M|173100000|14.40|23,316|-15.49%|38|2023-05-08|15/03/2023||0.55||453700000|2023-03-06|15/12/2022||0.46||427100000
2023-02-19 22:27:59|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
2023-02-19 22:28:02|02991|1121798|ASLE|975.83M|975830000|19.41|213306|27.61|17|2023-05-05|15/03/2023||0.2533||108990000|2023-03-13|15/12/2022||0.19||122790000
2023-02-19 22:28:06|02992|20884|NYSE MG|164.6M|164600000|5.53|47,879|-17.09%|41|2023-05-08|15/03/2023||-0.0233||170170000|2023-03-09|15/12/2022||0.07||171060000
2023-02-19 22:28:10|02993|41341|TNXP|55.45M|55450000|0|6835008|-84.12|34|2023-05-15|15/03/2023||-1.38||0.00|2023-03-13|15/12/2022||-1.02||0.00
2023-02-19 22:28:14|02994|1121155|TCRR|47.55M|47550000|1.23|284280|-53.76|22|2023-05-17|15/03/2023||-0.764||0.00|2023-04-03|15/12/2022||-0.815||0.00
2023-02-19 22:28:17|02995|17495|VLGEA|333.20M|333200000||25379|0.22|30|2023-03-08|15/01/2023|||||2022-12-06|15/10/2022|0.85||519700000|
2023-02-19 22:28:21|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|0%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2023-02-19 22:28:24|02997|52760|||||||36|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 22:28:28|02998|16106|NASDAQ FLXS|114.78M|114780000|22.17|11,343|-3.65%|34|2023-04-24|15/03/2023||0.38||105310000|2023-02-06|15/12/2022|0.08|0.03|93140000|89530000
2023-02-19 22:28:32|02999|31034|FRGI|217.02M|217020000|8.35|26257|-17.08|39|2023-05-08|15/03/2023||0.26|||2023-02-27|15/12/2022||-0.01||99140000
2023-02-19 22:28:36|03000|976457|NASDAQ SCWX|664.51M|664510000|7.85|54,012|-45.18%|28|2023-06-01|15/04/2023||-0.1765||106760000|2023-03-16|15/01/2023||-0.2693||109480000
2023-02-19 22:28:39|03001|20546|||||||39|2023-03-09|15/01/2023|||||2022-12-06|15/10/2022|0.76||98540000|
2023-02-19 22:28:43|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|27.22%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2023-02-19 22:28:46|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
2023-02-19 22:28:49|03004|1163254|PSTX|595.63M|595630000|6.93|525865|76.34|17|2023-05-10|15/03/2023||-0.6141||2350000|2023-03-09|15/12/2022||0.1697||61690000
2023-02-19 22:28:52|03005|1153684|NASDAQ ETNB|706.33M|706330000|13.97|1,019,815|228.71%|18|2023-05-10|15/03/2023||-0.6075||0.00|2023-03-22|15/12/2022||-0.6863||0.00
2023-02-19 22:28:56|03006|17502|NASDAQ VOXX|262.2M|262200000|11.10|64,779|-4.97%|40|2023-05-15|15/02/2023||0.05||123430000|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000
2023-02-19 22:28:59|03007|1156575|BDTX|98.92M|98920000|2.72|139892|-26.88|20|2023-05-16|15/03/2023||-0.57||0.00|2023-03-28|15/12/2022||-0.6267||0.00
2023-02-19 22:29:02|03008|1163279|NASDAQ TIG|312.97M|312970000|6.11|414,785|-9.88%|14|2023-05-10|15/03/2023||0.13||656150000|2023-03-22|15/12/2022||0.0875||147130000
2023-02-19 22:29:06|03009|16702|NASDAQ NATR|189.37M|189370000|9.88|39,519|-45.26%|39|2023-05-11|15/03/2023||-0.01||99400000|2023-03-07|15/12/2022||-0.04||100300000
2023-02-19 22:29:09|03010|1167743|NASDAQ SPRY|311.18M|311180000|8.63|231,381|122.42%|14|2023-05-11|15/03/2023||-0.1204||155000|2023-03-29|15/12/2022||-0.1286||82500
2023-02-19 22:29:12|03011|1163753|PBFS|296.85M|296850000||9193|8.26|16|2023-01-30|15/12/2022|0.25||21930000||2022-11-14|15/09/2022|0.21||19000000|
2023-02-19 22:29:15|03012|1061143|ACET|361.67M|361670000|8.44|728973|-38.03|26|2023-05-15|15/03/2023||-0.4711||0.00|2023-03-09|15/12/2022||-0.28||12750000
2023-02-19 22:29:19|03013|21030|IVCRQ|1.09M|1090000|0.029|1102393|-98.63|39|2023-05-08|15/03/2023||-0.17||168700000|2023-02-20|15/12/2022||-0.24||175100000
2023-02-19 22:29:22|03014|102927|NASDAQ IMUX|89.16M|89160000|2.01|965,047|-83.92%|35|2023-05-11|15/03/2023||-0.5167||0.00|2023-02-23|15/12/2022||-0.745||0.00
2023-02-19 22:29:25|03015|30798|NYSE IBIO|9.28M|9280000|1.4800|2,172,237|-82.61%|24|2023-02-14|15/12/2022|-1.08|-1.00||250000|2022-11-21|15/09/2022|-0.85|-1.25||500000
2023-02-19 22:29:29|03016|1131052|FOA|295.47M|295470000|1.55|123353|-57.53|14|2023-05-10|15/03/2023||0.0345||148910000|2023-03-01|15/12/2022||-0.1439||142610000
2023-02-19 22:29:32|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
2023-02-19 22:29:36|03018|1129438|NYSE MEC|329.42M|329420000|16.23|76,412|54.13%|21|2023-05-02|15/03/2023||0.2625||144080000|2023-03-01|15/12/2022||0.0903||122070000
2023-02-19 22:29:40|03019|16229|NASDAQ ONCT|58.65M|58650000|1.030|254,944|-45.21%|39|2023-05-04|15/03/2023||-0.2069||250000|2023-03-09|15/12/2022||-0.2142||306200
2023-02-19 22:29:43|03020|15609|BSET|166.92M|166920000|18.65|25524|23.55|34|2023-03-30|15/02/2023||0.25||105830000|2023-01-24|15/11/2022|0.61|0.375|121020000|111600000
2023-02-19 22:29:47|03021|1072329|LAZY|134.34M|134340000|12.75|83277|-26.89|25|2023-05-11|15/03/2023||0.515||331350000|2023-02-23|15/12/2022||0.195||301350000
2023-02-19 22:29:50|03022|1043280|MBIO|68.35M|68350000|0.64|497070|-27.66|25|2023-05-15|15/03/2023||-0.205||0.00|2023-03-20|15/12/2022||-0.19||0.00
2023-02-19 22:29:54|03023|16478|KVHI|191.63M|191630000|9.99|33959|17.53|39|2023-05-05|15/03/2023||-0.01||34850000|2023-03-03|15/12/2022||-0.02||34400000
2023-02-19 22:29:58|03024|16124|NASDAQ FRBK|132.04M|132040000|2.070|248,064|-62.09%|33|2023-04-20|15/03/2023||0.105||46150000|2023-02-20|15/12/2022||0.095||45170000
2023-02-19 22:30:01|03025|1097779|NASDAQ LEGH|499.65M|499650000|20.35|35,524|-25.1%|23|2023-05-17|15/03/2023||0.655||63530000|2023-03-15|15/12/2022||0.6||60630000
2023-02-19 22:30:04|03026|1174322|NYSE AOMR|178.96M|178960000|7.18|136,901|-57.41%|12|2023-05-11|15/03/2023||0.3299||16400000|2023-03-14|15/12/2022||0.3183||14570000
2023-02-19 22:30:08|03027|20673|BH|389.68M|389680000||2041|47.23|29|2023-05-05|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-19 22:30:11|03028|1137408|BCEL|64.07M|64070000|1.64|177550|1.86|21|2023-05-11|15/03/2023||-0.685||0.00|2023-03-15|15/12/2022||-0.5875||0.00
2023-02-19 22:30:14|03029|1163487|INZY|116.74M|116740000|2.89|1135086|-55.81|15|2023-05-10|15/03/2023||-0.4867||0.00|2023-03-23|15/12/2022||-0.4583||0.00
2023-02-19 22:30:18|03030|1072283|HOFV|57.45M|57450000|10.42|41359|-56.55|17|2023-03-08|15/12/2022||-0.09||6950000|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000
2023-02-19 22:30:22|03031|17310|TAST|100.09M|100090000|1.97|112978|-29.14|39|2023-05-11|15/03/2023||-0.3322||414360000|2023-03-01|15/12/2022||-0.1986||434850000
2023-02-19 22:30:26|03032|1061145|SLDB|135.53M|135530000|6.93|28038|-50.32|25|2023-03-15|15/12/2022||-0.1547||1680000|2022-11-10|15/09/2022|-2.71|-2.67||1180000
2023-02-19 22:30:29|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-21.05%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2023-02-19 22:30:32|03034|1086972|RVI|63.35M|63350000||403523.16|-4.15|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2023-02-19 22:30:36|03035|1008760|NYSE EEX|256.36M|256360000|3.790|27,265|16.62%|26|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022||0.15||63500000
2023-02-19 22:30:39|03036|41224|NYSE NGVC|236.79M|236790000|10.42|70,642|-40.46%|39|2023-05-04|15/03/2023||0.2017||270000000|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000
2023-02-19 22:30:43|03037|989653|FLNT|131.92M|131920000|1.65|113121|18.71|27|2023-05-09|15/03/2023||0.01||90900000|2023-03-15|15/12/2022||0.01||89270000
2023-02-19 22:30:47|03038|21142|NYSE SRT|156.6M|156600000|3.900|29,199|-21.53%|39|2023-05-10|15/03/2023||0.1166||168750000|2023-03-16|15/12/2022||0.122||169880000
2023-02-19 22:30:50|03039|40101|UIHC|72.32M|72320000||404109|-53.09|38|2023-05-09|15/03/2023||-0.25||234970000|2023-02-22|15/12/2022||-0.53||238900000
2023-02-19 22:30:53|03040|1156304|VEL|318.97M|318970000|9.75|18784|-22|19|2023-05-04|15/03/2023||0.3056||28800000|2023-03-09|15/12/2022||0.2859||27700000
2023-02-19 22:30:57|03041|961750|NYSE AC|833.86M|833860000|36.85|2,923|-0.49%|25|2023-02-08|15/12/2022|0.62||7540000||2022-11-14|15/09/2022|-0.75||2560000|
2023-02-19 22:31:00|03042|1169946|NASDAQ TLIS|16.36M|16360000|0.600|113,036|-70.87%|12|2023-05-09|15/03/2023||-0.6098||735000|2023-03-14|15/12/2022||-0.6841||780000
2023-02-19 22:31:03|03043|1082076|NASDAQ LSEA|283.78M|283780000|6.930|39,474|0.58%|16|2023-05-03|15/03/2023||0.0645||190360000|2023-03-07|15/12/2022||0.7547||418170000
2023-02-19 22:31:07|03044|958191|NYSE STON|419.2M|419200000|3.530|621,490|33.71%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2023-02-19 22:31:10|03045|1167742|SGTX|23.37M|23370000|0.72|248605|-51.64|16|2023-05-10|15/03/2023||-0.358||3100000|2023-03-15|15/12/2022||-0.3778||2500000
2023-02-19 22:31:14|03046|17355|TISI|32.40M|32400000|7.61|29459|-25.39|38|2023-03-16|15/12/2022||0.2||262200000|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000
2023-02-19 22:31:18|03047|20885|NYSE NL|352.45M|352450000|7.150|17,266|16.83%|38|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 22:31:21|03048|16857|HPK|3.06B|3060000000|27.05|217990|38.58|18|2023-05-15|15/03/2023||0.895||267550000|2023-03-13|15/12/2022||0.83||253450000
2023-02-19 22:31:24|03049|29712|NYSE VHI|706.42M|706420000|24.84|22,974|-4.61%|38|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||0.48||
2023-02-19 22:31:28|03050|1166745|SPRB|60.65M|60650000|2.57|1444797|20.66|13|2023-05-10|15/03/2023||-0.552||0.00|2023-03-13|15/12/2022||-0.5286||0.00
2023-02-19 22:31:31|03051|1169333|NASDAQ HMPT|256.04M|256040000|1.850|29,108|-54.09%|13|2023-05-04|15/03/2023||-0.1113||41940000|2023-03-09|15/12/2022||-0.1737||42640000
2023-02-19 22:31:35|03052|24437|CIX|228.91M|228910000||5240|-14.32|38|2023-05-09|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 22:31:38|03053|348|ADSGn|27.61B|27610000000|143.52|606028|-37.44|39|2023-05-05|15/03/2023||-0.1365||4870000000|2023-02-09|15/12/2022|-2.65|-2.59|5210000000|5480000000
2023-02-19 22:31:43|03054|347|ALVG|227.84M|227840000|216.95|922710|1.33|40|2023-05-12|15/03/2023||5.26|||2023-02-17|15/12/2022|4.99|5.08|36700000000|30710000000
2023-02-19 22:31:47|03055|345|ETR BASFn|46.67B|46670000000|52.240|2,361,833|-22.33%|38|2023-04-27|15/03/2023||1.28||21610000000|2023-02-24|15/12/2022||0.204||19900000000
2023-02-19 22:31:50|03056|346|ETR BAYGn|58.23B|58230000000|59.12|2,602,715|9.48%|39|2023-05-11|15/03/2023||3.32||12820000000|2023-02-28|15/12/2022||1.29||12170000000
2023-02-19 22:31:55|03057|6283|BEIG|25.68B|25680000000|113.2|220712|24.23|39|2023-04-26|15/03/2023||||2310000000|2023-03-01|15/12/2022||||2090000000
2023-02-19 22:31:58|03058|652|ETR BMWG|64.1B|64100000000|99.750|1,102,313|4.58%|39|2023-05-04|15/03/2023||3.35||34690000000|2023-03-15|15/12/2022||3.87||37550000000
2023-02-19 22:32:03|03059|14145|BNRGn|11.29B|11290000000|72.92|430712|-7.11|39|2023-05-10|15/03/2023||1.55||5170000000|2023-03-08|15/12/2022||1.37||4720000000
2023-02-19 22:32:07|03060|353|CONG|13.85B|13850000000|0|422060|-20.44|39|2023-05-10|15/03/2023||1.55||9550000000|2023-03-08|15/12/2022||1.27||10010000000
2023-02-19 22:32:11|03061|958839|ETR 1COV|8.14B|8140000000|42.040|1,203,543|-20.38%|30|2023-04-28|15/03/2023||-0.5354||3880000000|2023-03-02|15/12/2022||-1.79||3970000000
2023-02-19 22:32:14|03062|355|Daimler AG Stock - Inves|79.86B|79860000000|74.640|2,097,302|-1.26%|31|2023-04-28|15/03/2023||2.97||37350000000|2023-02-17|15/12/2022|3.72|3.27|41000000000|37970000000
2023-02-19 22:32:18|03063|1014089|ETR DHER|10.4B|10400000000|40.38|631,266|-14.21%|25|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||||2700000000
2023-02-19 22:32:21|03064|352|DBKGn|24.21B|24210000000|11.880|8,854,351|-12.42%|39|2023-04-27|15/03/2023||0.55|||2023-02-03|15/12/2022|0.92|0.2955|6320000000|6520000000
2023-02-19 22:32:25|03065|359|DB1Gn|31.53B|31530000000|171.45|334217|9.66|28|2023-04-26|15/03/2023||2.48||1180000000|2023-02-09|15/12/2022|2.08|1.85|1170000000|1120000000
2023-02-19 22:32:29|03066|354|DPWGn|48.89B|48890000000|40.6|2546238|-17.4|39|2023-05-03|15/03/2023||0.6097||22780000000|2023-03-09|15/12/2022||0.9995||23430000000
2023-02-19 22:32:32|03067|656|DTEGn|103.08B|103080000000|20.76|6419710|21.57|29|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.2059||29260000000
2023-02-19 22:32:36|03068|9251|EONGn|21.79B|21790000000|0|4272110|-16.17|39|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||0.1401||8410000000
2023-02-19 22:32:40|03069|653|FMEG|13.58B|13580000000|37.47|639377|-36.88|39|2023-05-09|15/03/2023||0.46||4710000000|2023-02-22|15/12/2022||0.6783||5040000000
2023-02-19 22:32:44|03070|6284|ETR FREG|16.29B|16290000000|28.990|1,234,328|-21.81%|39|2023-05-09|15/03/2023|||||2023-02-22|15/12/2022||0.8804||10720000000
2023-02-19 22:32:47|03071|6334|ETR HEIG|12.36B|12360000000|64.420|412,025|-1.95%|39|2023-05-10|15/03/2023|||||2023-02-23|15/12/2022||2.08||5200000000
2023-02-19 22:32:50|03072|1054774|HFGG|3.74B|3740000000|21.87|824069|-54.31|25|2023-04-27|15/03/2023||0.23||2040000000|2023-03-07|15/12/2022||0.29||1900000000
2023-02-19 22:32:54|03073|357|HNKG_p|28.70B|28700000000|67.24|427562|-8.81|39|2023-05-04|15/03/2023||||5380000000|2023-03-07|15/12/2022||1.09||5490000000
2023-02-19 22:32:58|03074|659|ETR IFXGn|45.92B|45920000000|35.235|3,576,536|12.54%|39|2023-05-04|15/03/2023||0.5224||3860000000|2023-02-02|15/12/2022|0.64|0.5634|3950000000|3990000000
2023-02-19 22:33:01|03075|1097708|ETR LINI|147.8B|147800000000|300.850|723,175|13.38%|27|2023-05-12|15/03/2023||2.9||7690000000|2023-02-07|15/12/2022|2.96|2.76|7390000000|8090000000
2023-02-19 22:33:05|03076|658|MRCG|79.61B|79610000000|183.45|283128|3.47|39|2023-05-11|15/03/2023||2.6||5390000000|2023-03-02|15/12/2022||2.49||5720000000
2023-02-19 22:33:09|03077|6321|ETR MTXGn|12.49B|12490000000|234.00|139,909|12.5%|39|2023-04-26|15/03/2023||2.15||1390000000|2023-02-14|15/12/2022|2.23|2.82|1510000000|1600000000
2023-02-19 22:33:13|03078|662|MUVGn|45.74B|45740000000|329.9|312537|26.11|39|2023-05-17|15/03/2023|||||2023-02-23|15/12/2022||9.31||16480000000
2023-02-19 22:33:16|03079|356|ETR PSHG_p|17.03B|17030000000|55.600|680,261|-33.98%|38|2023-05-15|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:33:20|03080|958793|PUMG|9.18B|9180000000|61.32|497839|-32.09|31|2023-04-26|15/03/2023||0.7439||2070000000|2023-03-01|15/12/2022||0.0672||2130000000
2023-02-19 22:33:24|03081|6336|ETR QIA|10.16B|10160000000|44.730|391,788|3.69%|39|2023-05-02|15/03/2023||0.436||448810000|2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000
2023-02-19 22:33:28|03082|6306|RWEG|26.75B|26750000000|39.52|1626994|3.08|39|2023-05-11|15/03/2023||0.8538|||2023-03-21|15/12/2022||0.9753||
2023-02-19 22:33:31|03083|663|SAPG|127.47B|127470000000|109.48|1723433|7.06|37|2023-04-21|15/03/2023||1.16||7720000000|2023-01-26|15/12/2022|1|1.37|8440000000|8560000000
2023-02-19 22:33:35|03084|19900|SATG_p|23.88B|23880000000|427.1|74609|7.02|39|2023-04-20|15/03/2023||2.47||1090000000|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000
2023-02-19 22:33:38|03085|350|ETR SIEGn|115.24B|115240000000|145.44|1,323,981|6.67%|39|2023-05-17|15/03/2023||1.91||18410000000|2023-02-09|15/12/2022|1.86|1.95|18070000000|18100000000
2023-02-19 22:33:41|03086|1166602|ENR1n|14.01B|14010000000|0|2194551|4.23|16|2023-05-15|15/03/2023||0.1621||7440000000|2023-02-08|15/12/2022|-0.6|0.0886|7060000000|6660000000
2023-02-19 22:33:45|03087|1072226|SHLG|56.12B|56120000000|50.32|552465|-5.02|26|2023-05-10|15/03/2023||0.46|||2023-02-02|15/12/2022|0.47|0.4325|5080000000|5270000000
2023-02-19 22:33:48|03088|6328|ETR SY1G|13.42B|13420000000|96.060|325,467|-7.01%|39|2023-04-26|15/03/2023|||||2023-03-08|15/12/2022||0.78||1100000000
2023-02-19 22:33:52|03089|22402|ETR VOWG_p|65.72B|65720000000|131.22|1,111,683|-27.14%|39|2023-05-04|15/03/2023||||62880000000|2023-03-14|15/12/2022||8.37||74140000000
2023-02-19 22:33:57|03090|49817|ETR VNAn|20.24B|20240000000|25.46|2,718,271|-45.38%|38|2023-05-04|15/03/2023||0.633||839310000|2023-03-17|15/12/2022||0.5354||772690000
2023-02-19 22:34:00|03091|942333|ETR ZALG|10.07B|10070000000|39.78|1,073,878|-33.12%|34|2023-05-04|15/03/2023|||||2023-03-07|15/12/2022||0.32||3190000000
2023-02-19 22:34:04|03092|19756|UUUG|150.79M|150790000|4.27|29927|46.23|28|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:34:08|03093|6325|ARLG|1.97B|1970000000|32.88|10044|17.01|39|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 22:34:11|03094|1174918|YOUG|4.60B|4600000000|5.69|142824|-57.85|11|2023-05-23|15/02/2023||-0.2122||419960000|2023-01-10|15/11/2022|-0.36|-0.3204|554900000|554900000
2023-02-19 22:34:14|03095|962888|A4Y|75.90M|75900000|2.34|4946|-56.4|26|2023-05-11|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:34:18|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
2023-02-19 22:34:21|03097|49818|ADLG|525.20M|525200000||3879|-30.32|28|2023-05-17|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:34:25|03098|962340|ADJ|144.54M|144540000||375859|-88.47|29|2023-05-25|15/03/2023||0.5497||73930000|2023-04-25|15/12/2022||0.4678||64250000
2023-02-19 22:34:28|03099|1081899|ASLG|733.48M|733480000||779|0|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2023-02-19 22:34:32|03100|953064|F LNSX|247.34M|247340000|12.00|829|-24.53%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2023-02-19 22:34:36|03101|19200|ETR AOXG|1.39B|1390000000|7.925|6,968|-29.53%|39|2023-05-08|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 22:34:39|03102|1056289|ACT1|212.85M|212850000||8045|-20.48|25|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||130100000
2023-02-19 22:34:43|03103|19201|AMDG|721.62M|721620000|126.4|2839|-22.07|38|2023-04-25|15/03/2023|||||2023-03-21|15/12/2022||||104100000
2023-02-19 22:34:47|03104|961763|F AT1|3.78B|3780000000|2.514|7,614,303|-54.02%|27|2023-05-30|15/03/2023||0.06||390440000|2023-03-29|15/12/2022||0.09||398540000
2023-02-19 22:34:50|03105|962860|AYDGn|36.58M|36580000||1092|-22.56|25|2023-05-12|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 22:34:54|03106|1034495|AAGG|196.72M|196720000|12.9|9833|-21.13|25|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||59300000
2023-02-19 22:34:58|03107|6311|NAFG|4.17B|4170000000|95.6|108792|-7.41|33|2023-05-11|15/03/2023||2.97||4620000000|2023-02-06|15/12/2022|2.26|1.65|4100000000|4540000000
2023-02-19 22:35:03|03108|1169593|F AG1G|1.63B|1630000000|7.45|315,988|-39.9%|12|2023-05-17|15/03/2023||-0.24||1640000000|2023-02-23|15/12/2022||-0.2032||1530000000
2023-02-19 22:35:06|03109|993977|AVES|179.61M|179610000||4507|0|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2023-02-19 22:35:10|03110|49821|ETR BST1|65.08M|65080000|4.77|2,795|-35.19%|27|2023-02-09|15/12/2022|0.19||29100000||2022-11-10|15/09/2022|-0||22000000|22000000
2023-02-19 22:35:14|03111|6326|B5AG|159.16M|159160000|6.1|12716|-38.01|35|2023-05-11|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-19 22:35:17|03112|962864|F BYWG|1.89B|1890000000|52.00|339|12.55%|27|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:35:21|03113|40204|ETR BYWGnx|1.89B|1890000000|41.150|13,705|11.82%|35|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:35:24|03114|1054775|BFSA|2.04B|2040000000|0|64631|-18.73|25|2023-05-04|15/03/2023||0.7||279910000|2023-03-02|15/12/2022||0.6783||290910000
2023-02-19 22:35:27|03115|39127|BDTG|490.63M|490630000|48.65|3934|-9.91|33|2023-02-20|15/12/2022|0.62|0.08|280400000|269370000|2022-12-15|15/09/2022|0.9||269500000|262600000
2023-02-19 22:35:31|03116|964570|ARTG|50.32M|50320000|0|7066|-53.72|27|2023-05-01|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-19 22:35:34|03117|1174916|ETR BIKE|160.98M|160980000|3.60|34,484|-67.71%|11|2023-05-09|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:35:38|03118|6300|GBFG|1.39B|1390000000|37.06|58686|5.7|39|2023-05-11|15/03/2023|||||2023-02-14|15/12/2022|0.7949|0.7949|1200000000|1090000000
2023-02-19 22:35:42|03119|19781|ETR BIOG|1.69B|1690000000|42.600|649|-0.93%|34|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:35:46|03120|19203|BIOG_p|1.32B|1320000000||2793|-8.45|34|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:35:50|03121|19783|BMWG_p|59.17B|59170000000|91.65|75073|14.42|39|2023-05-04|15/03/2023||3.35||34690000000|2023-03-15|15/12/2022||3.87||37550000000
2023-02-19 22:35:53|03122|963035|BVB|467.12M|467120000|4.232|111883|1.67|27|2023-05-12|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 22:35:56|03123|963713|ETR BNNn|144.19M|144190000|6.8800|4,967|-24.89%|27|2023-02-27|15/12/2022|||||2023-01-16|15/09/2022|-0||13500000|
2023-02-19 22:36:00|03124|1081719|CPXG|48.20M|48200000||455|1.3|21|2022-12-12|15/06/2022|0.27||30780000||2022-12-12|15/03/2022|0.27||30250000|
2023-02-19 22:36:03|03125|661|ETR CECG|1.24B|1240000000|2.564|547,438|-29.29%|37|2023-05-15|15/03/2023||||4700000000|2023-02-14|15/12/2022|0.26||7070000000|7070000000
2023-02-19 22:36:07|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
2023-02-19 22:36:11|03127|19206|ETR CWCG|684.7M|684700000|97.500|4,752|-2.5%|36|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||321700000
2023-02-19 22:36:14|03128|358|CBKG|14.19B|14190000000|11.38|5511649|23.56|29|2023-05-17|15/03/2023||0.24||2650000000|2023-02-16|15/12/2022|0.356|0.3145|2360000000|2440000000
2023-02-19 22:36:18|03129|1056259|CCAG|22.23M|22230000|0.65|62812|-94.8|25|2023-05-16|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-19 22:36:22|03130|1088691|CSQG|29.59M|29590000|21.4|182|-31.85|23|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 22:36:26|03131|19212|ETR EVDG|6.11B|6110000000|63.800|104,385|0.13%|38|2023-03-23|15/12/2022||0.60||394130000|2022-11-17|15/09/2022|0.65|0.05|694000000|609770000
2023-02-19 22:36:29|03132|23008|DEXGn|30.85M|30850000||13786|-60.18|29|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:36:33|03133|964642|ETR DMRE|297.55M|297550000|2.72|4,093|-40.22%|27|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 22:36:36|03134|1061941|DMPG|2.07B|2070000000|38.42|32194|-41.88|26|2023-05-18|15/03/2023|||||2023-04-12|15/12/2022||||284000000
2023-02-19 22:36:40|03135|19208|DBANn|581.07M|581070000|30.9|9341|-11.84|34|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|2.21|1.54|41100000|
2023-02-19 22:36:44|03136|23007|DEQGn|1.61B|1610000000|21.02|18044|19.87|39|2023-05-11|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-19 22:36:47|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||||
2023-02-19 22:36:50|03138|962341|DKG|269.29M|269290000|7.72|24885|-42.39|25|2023-05-12|15/03/2023|||||2023-02-14|15/12/2022|0.26|0.29|18700000|18700000
2023-02-19 22:36:55|03139|958262|PBBG|1.23B|1230000000|9.12|361189|-19.04|28|2023-05-15|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 22:37:01|03140|22138|DWNG|8.79B|8790000000|22.18|104125|-38.81|39|2023-05-10|15/03/2023||0.2428||227940000|2023-03-24|15/12/2022||1.24||216450000
2023-02-19 22:37:04|03141|6327|DEZG|649.03M|649030000|5.38|339573|1.41|34|2023-05-04|15/03/2023|||||2023-03-16|15/12/2022||||465100000
2023-02-19 22:37:07|03142|1114558|ETR DFV|138.58M|138580000|9.35|4,057|-22.08%|18|2023-05-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:37:11|03143|19207|DICn|716.77M|716770000|8.62|90221|-42.34|35|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.06||51100000|51100000
2023-02-19 22:37:15|03144|6315|ETR GILG|3.35B|3350000000|42.400|1,862|2.05%|39|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 22:37:19|03145|32558|ETR DUEG|2.46B|2460000000|35.580|119,097|-0.61%|39|2023-05-09|15/03/2023||0.6291||936950000|2023-02-23|15/12/2022||0.711||1120000000
2023-02-19 22:37:22|03146|1072321|DWSG|6.22B|6220000000|31.04|84909|-10.29|23|2023-04-27|15/03/2023||0.8043||612250000|2023-02-02|15/12/2022|0.7175|0.9193|634000000|640450000
2023-02-19 22:37:26|03147|964658|ETR ED4|283.75M|283750000|11.15|6,011|5.19%|28|2023-05-10|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-19 22:37:31|03148|962884|F EING_p|640.14M|640140000|170.20|2,515|-13.38%|25|2023-04-25|15/12/2022|||||2022-11-17|15/09/2022|3.91||242000000|
2023-02-19 22:37:35|03149|6293|ETR ZILGn|521.01M|521010000|8.235|38,627|-17.98%|39|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 22:37:38|03150|955862|ELBG|18.31M|18310000|3.26|3727|-43.79|28|2023-05-11|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:37:42|03151|49819|ETR ECVG|3.05B|3050000000|18.950|386,945|47.47%|31|2023-05-15|15/03/2023|||||2023-03-28|15/12/2022||0.06||384900000
2023-02-19 22:37:46|03152|1176374|ERWE|45.69M|45690000|1.86|2336|4.44|11|2022-11-24|15/09/2022|-0.06||2340000||2022-08-30|15/06/2022|-0.16||4460000|
2023-02-19 22:37:50|03153|41033|EVKn|9.33B|9330000000|20.01|773489|-31|39|2023-05-05|15/03/2023||0.3405||3960000000|2023-03-02|15/12/2022||0.2055||4490000000
2023-02-19 22:37:54|03154|949641|ETR FRU|84.15M|84150000|3.900|6,979|-9.41%|29|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:37:58|03155|23018|FIEG|2.89B|2890000000|34.24|41858|-36.18|39|2023-04-27|15/12/2022||0.26||427050000|2023-04-27|15/03/2023||||
2023-02-19 22:38:01|03156|964687|ETR FTKn|905.51M|905510000|8.23|992,060|-50.54%|21|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||110100000
2023-02-19 22:38:04|03157|19823|ETR FPHG|57.94M|57940000|3.590|19,029|25.96%|27|2023-04-27|15/12/2022||0.39||187600000|2022-11-24|15/09/2022|0.06|0.06|61200000|60000000
2023-02-19 22:38:09|03158|6289|ETR FRAG|4.73B|4730000000|51.280|162,278|-22.37%|39|2023-05-04|15/03/2023|||||2023-03-14|15/12/2022||0.1795||771730000
2023-02-19 22:38:12|03159|1171960|VH2|875.20M|875200000|10.82|106856|-58.7|13|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||95130000
2023-02-19 22:38:16|03160|22584|FPEn|5.19B|5190000000||16228|8.17|34|2023-04-28|15/03/2023|||||2023-03-08|15/12/2022||0.418||803560000
2023-02-19 22:38:20|03161|14148|ETR FPE3_p|5.19B|5190000000|37.640|125,772|-0.05%|38|2023-03-08|15/12/2022|||||2022-10-28|15/09/2022|0.49||902000000|
2023-02-19 22:38:24|03162|1131047|GTYG|575.23M|575230000||2640|-44.56|24|2022-11-25|15/09/2022|-0.08||2010000||2022-09-30|15/06/2022|-0.01||2840000|
2023-02-19 22:38:28|03163|6296|G1AG|7.11B|7110000000|41.09|284059|-0.22|39|2023-05-05|15/03/2023||0.3631||1220000000|2023-03-07|15/12/2022||0.6342||1400000000
2023-02-19 22:38:31|03164|22460|BS GXIG|2.39B|2390000000|75.400|91,414|2.1%|31|2023-04-06|15/02/2023|||||2023-02-23|15/11/2022||1.7||525800000
2023-02-19 22:38:34|03165|19214|ETR GSC1n|274.24M|274240000|25.300|4,199|6.3%|28|2023-05-12|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 22:38:38|03166|1137590|ETR GFG|253.13M|253130000|1.11|348,961|-64.45%|19|2023-04-25|15/03/2023|||||2023-03-07|15/12/2022||||494000000
2023-02-19 22:38:42|03167|13151|GMMG|202.75M|202750000|13.45|1632|-29.02|34|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:38:46|03168|962342|GYC|1.61B|1610000000|9.78|169302|-48.77|27|2023-05-17|15/03/2023||0.33||141220000|2023-03-16|15/12/2022||0.33||140620000
2023-02-19 22:38:49|03169|19213|GLJn|1.37B|1370000000|29.44|52590|6.47|38|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 22:38:53|03170|19198|2HR|224.07M|224070000|5.94|6909|-11.61|34|2023-05-12|15/03/2023|||||2023-03-31|15/12/2022||0.05||362000000
2023-02-19 22:38:57|03171|19215|ETR HABAn|618.21M|618210000|7.620|70,368|-23.46%|35|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022|||21800000|20500000
2023-02-19 22:39:02|03172|21613|HHFGn|953.78M|953780000||34593|-30.79|32|2023-05-15|15/03/2023|||||2023-03-23|15/12/2022||||396000000
2023-02-19 22:39:06|03173|6298|HNRGn|21.95B|21950000000|181.95|123392|5.11|39|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||4.48||7020000000
2023-02-19 22:39:11|03174|960689|HLAG|47.46B|47460000000|0|22740|2.67|28|2023-05-11|15/03/2023||4.95||4599000000|2023-03-02|15/12/2022||21.71||8380000000
2023-02-19 22:39:15|03175|19216|ETR HAWG|397.96M|397960000|44.000|709|-13.73%|38|2023-05-10|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 22:39:18|03176|6324|ETR HDDG|538.07M|538070000|1.764|651,627|-32.67%|34|2023-02-08|15/12/2022|0.04||609000000|599000000|2022-11-09|15/09/2022|0.14||590000000|585000000
2023-02-19 22:39:22|03177|942682|HLE|8.85B|8850000000|79.4|13247|25.87|32|2023-03-22|15/02/2023||0.59||1680000000|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000
2023-02-19 22:39:26|03178|19834|HNKG|27.31B|27310000000|64.1|90639|-10.35|39|2023-05-04|15/03/2023||||5380000000|2023-03-07|15/12/2022||1.09||5490000000
2023-02-19 22:39:28|03179|1173428|HGEA|66.56M|66560000|6.4|9565|-70.09|10|2023-03-01|15/12/2022||||30300000|2022-11-09|15/09/2022|||33150000|33600000
2023-02-19 22:39:32|03180|19218|HLGZ|208.66M|208660000||3450|-2.66|25|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-19 22:39:36|03181|6305|ETR HOTG|4.49B|4490000000|59.72|54,686|-11.37%|39|2023-05-08|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 22:39:39|03182|1081564|H24|235.01M|235010000|7|62195|-7.53|21|2023-03-30|15/12/2022|||||2022-11-15|15/09/2022|-0.4||136000000|
2023-02-19 22:39:42|03183|19217|ETR HBH|1.3B|1300000000|81.700|11,390|-37.01%|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
2023-02-19 22:39:46|03184|19836|H HBMG|1.77B|1770000000|55.500|1,892|16.6%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2023-02-19 22:39:50|03185|6352|BOSSn|4.36B|4360000000|63.18|357160|10.3|39|2023-05-04|15/03/2023||0.525||803380000|2023-03-09|15/12/2022||0.955||1020000000
2023-02-19 22:39:53|03186|19837|ETR HYQGn|999.66M|999660000|149.000|21,554|-57.79%|28|2023-05-09|15/03/2023|||||2023-03-13|15/12/2022||||63800000
2023-02-19 22:39:57|03187|19219|ETR INHG|664.32M|664320000|24.750|10,812|-24.08%|39|2023-05-16|15/03/2023|||||2023-03-23|15/12/2022||0.37||495900000
2023-02-19 22:40:01|03188|1064311|ETR INS2|412.17M|412170000|9.300|68,178|-41.8%|25|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.26||157000000|
2023-02-19 22:40:05|03189|1031264|F JSTG|809.07M|809070000|53.4000|17,855|22.34%|25|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||0.75||293450000
2023-02-19 22:40:10|03190|19220|ETR JUNG_p|3.59B|3590000000|34.980|101,652|-0.23%|39|2023-05-08|15/03/2023||0.4112||988340000|2023-03-31|15/12/2022||0.6718||1310000000
2023-02-19 22:40:13|03191|6320|ETR SDFGn|4.12B|4120000000|21.500|898,962|2.23%|39|2023-05-09|15/03/2023||1.86|||2023-03-15|15/12/2022||1.91||1470000000
2023-02-19 22:40:16|03192|1129329|IURG|114.96M|114960000||477|-29.82|20|2022-11-23|15/09/2022|-0.09||111000000||2022-08-30|15/06/2022|1.31||120100000|
2023-02-19 22:40:20|03193|49816|KGX|4.94B|4940000000|37.65|476219|-52.7|37|2023-04-27|15/03/2023||0.29||2650000000|2023-03-02|15/12/2022||0.3116||2800000000
2023-02-19 22:40:24|03194|6304|ETR KCOGn|1B|1000000000|10.040|234,390|-13.6%|39|2023-05-03|15/03/2023||-0.12||1910000000|2023-03-09|15/12/2022||-0.78||1820000000
2023-02-19 22:40:27|03195|1176379|F KTAG|483.58M|483580000|45.00|5,778|-11.76%|12|2023-05-10|15/03/2023|||||2023-03-24|15/12/2022||||356000000
2023-02-19 22:40:30|03196|1096501|KBX|10.25B|10250000000|63.6|183674|-30.7|24|2023-06-01|15/03/2023||0.875|||2023-02-23|15/12/2022||0.9584||1860000000
2023-02-19 22:40:34|03197|19232|ETR SKBG|312.32M|312320000|18.840|9,720|-21.99%|34|2023-05-04|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:40:38|03198|6295|KRNG|3.47B|3470000000|110|23822|27.46|37|2023-05-05|15/03/2023|||||2023-02-23|15/12/2022||1.37||1080000000
2023-02-19 22:40:42|03199|32433|KU2G|3.34B|3340000000||3302|14.13|38|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.63||1030000000|
2023-02-19 22:40:45|03200|19221|ETR KWSG|2.1B|2100000000|63.50|7,790|-8.9%|33|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|-1.02||297550000|297500000
2023-02-19 22:40:50|03201|6281|LXSG|3.88B|3880000000|45.04|241128|-11.79|39|2023-05-10|15/03/2023||0.7249||2000000000|2023-03-15|15/12/2022||0.296||2000000000
2023-02-19 22:40:54|03202|40213|LEGn|5.22B|5220000000|70.54|228559|-37.49|39|2023-05-10|15/03/2023||1.52||165420000|2023-03-09|15/12/2022||-10.02||145370000
2023-02-19 22:40:57|03203|19854|LEIG|165.57M|165570000|17.2|4186|-36.3|32|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||0.0358||60190000
2023-02-19 22:41:01|03204|6339|LEOGn|102.42M|102420000|3.11|95148|-70.47|39|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 22:41:05|03205|19857|TGHN|829.21M|829210000||103|5.04|31|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 22:41:09|03206|962919|F ECKG|100.5M|100500000|27.60|637|8.66%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:41:12|03207|349|LHAG|11.61B|11610000000|0|5055505|29.15|29|2023-05-03|15/03/2023|||||2023-03-03|15/12/2022||0.308||8900000000
2023-02-19 22:41:16|03208|19863|ETR MZXG|87.91M|87910000|9.000|4,513|39.75%|31|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:41:20|03209|949642|MXHNn|205.39M|205390000|4.99|6626|10.89|27|2023-05-17|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 22:41:24|03210|962922|MBBG|477.69M|477690000|81.7|3374|-35.68|27|2023-05-17|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 22:41:28|03211|962923|F MEDG|152M|152000000|3.38|555|-2.31%|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:41:31|03212|993276|ILM1k|433.83M|433830000|18.94|28048|-39.68|23|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||0.27||425700000
2023-02-19 22:41:35|03213|1029194|ETR B4B|3.2B|3200000000|8.7950|163,611|-10.47%|26|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000
2023-02-19 22:41:38|03214|1029195|B4B3_p|3.16B|3160000000||1945|-16.02|24|2023-02-08|15/12/2022|1.44||8110000000||2022-12-15|15/09/2022|0.13||7990000000|
2023-02-19 22:41:41|03215|1174802|ETR MRXG|847.37M|847370000|4.05|19,100|-59.42%|13|2023-05-11|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:41:44|03216|23634|ETR MLPG|554.09M|554090000|5.080|48,995|-33.77%|35|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-19 22:41:48|03217|964815|ETR MUXG|426.96M|426960000|20.75|18,647|-2.12%|25|2023-05-09|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-19 22:41:52|03218|32557|MVVGn|2.24B|2240000000|33.8|544|-4.52|33|2023-05-15|15/03/2023|||||2023-02-14|15/12/2022|11.67||1740000000|
2023-02-19 22:41:57|03219|19223|NOEJ|806.76M|806760000|25.42|60531|-21.1|39|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||0.38||271550000
2023-02-19 22:42:00|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||||
2023-02-19 22:42:03|03221|19880|ETR PGNG|22.18M|22180000|4.900|4,930|-14.04%|28|2023-05-10|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-19 22:42:07|03222|19225|PATGn|979.60M|979600000|11.16|70181|-38.14|39|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 22:42:11|03223|19224|ETR O2C|99.65M|99650000|1.990|3,440|-23.75%|37|2023-04-25|15/12/2022|||||2022-11-22|15/09/2022||||
2023-02-19 22:42:14|03224|1162596|ETR PSGG|307.2M|307200000|25.80|672|16.74%|16|2023-03-01|15/12/2022||0.3||19300000|2022-11-30|15/09/2022|0.3|0.3|22000000|22700000
2023-02-19 22:42:18|03225|994481|ETR PCZ|286.25M|286250000|4.9400|22,245|-26.27%|26|2023-05-15|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:42:22|03226|962938|F PWOG|98.12M|98120000|31.80|563|1.27%|27|2023-05-12|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:42:25|03227|23190|ETR PSMGn|2.16B|2160000000|9.5620|682,787|-28.45%|27|2023-05-11|15/03/2023||0.15||835120000|2023-03-02|15/12/2022||0.5901||1220000000
2023-02-19 22:42:28|03228|1097504|ETR 690D|11.93B|11930000000|1.27|94,547|-9.49%|27|2023-04-28|15/12/2022||0.0495||8590000000|2023-04-27|15/03/2023||0.0578||
2023-02-19 22:42:32|03229|19892|RSL2|108.19M|108190000|16.9|1306|1.2|30|2023-05-10|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-19 22:42:36|03230|23066|BS RAAG|7.02B|7020000000|618.00|9,332|-6.87%|32|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022||4.45||282980000
2023-02-19 22:42:40|03231|665|RHMG|10.74B|10740000000|249.6|198464|158.81|39|2023-05-04|15/03/2023||1.85||1550000000|2023-03-16|15/12/2022||6.68||2280000000
2023-02-19 22:42:43|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||||
2023-02-19 22:42:47|03233|1176384|D RY8|9.72M|9720000|0.17|2,348|-1.73%|5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2023-02-19 22:42:50|03234|41032|RRTL|6.99B|6990000000|45.42|45523|-10.94|27|2023-05-04|15/03/2023||0.44||1470000000|2023-03-16|15/12/2022||1.48||2140000000
2023-02-19 22:42:54|03235|32431|SFQ|533.84M|533840000|11.74|100500|5.2|32|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||||354170000
2023-02-19 22:42:57|03236|6286|ETR SZGG|2.1B|2100000000|38.820|113,144|8.25%|39|2023-05-10|15/03/2023||1.75||2740000000|2023-03-27|15/12/2022||1.2||2710000000
2023-02-19 22:43:00|03237|963693|SHA_p|4.43B|4430000000|6.67|346493|1.99|27|2023-05-09|15/03/2023||0.2382||4000000000|2023-03-07|15/12/2022||0.2386||3810000000
2023-02-19 22:43:04|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||||
2023-02-19 22:43:08|03239|958843|G24n|3.97B|3970000000|51.86|148583|1.61|27|2023-05-10|15/03/2023||0.53||119370000|2023-02-28|15/12/2022||0.51||115910000
2023-02-19 22:43:12|03240|6317|ETR SGCG|1.08B|1080000000|8.750|130,779|53.78%|39|2023-05-05|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:43:15|03241|992973|SAEG|1.21B|1210000000|66.78|126481|-27.14|26|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||328000000
2023-02-19 22:43:19|03242|19230|SIXG|5.70B|5700000000|121.8|32514|-15.71|34|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||-0.635||3882000000
2023-02-19 22:43:23|03243|19906|ETR SIXG_p|3.33B|3330000000|71.100|18,867|-8.96%|34|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||-0.635||3882000000
2023-02-19 22:43:27|03244|941175|ETR STM1|1.52B|1520000000|61.20|33,175|4.97%|28|2023-05-02|15/03/2023|||||2023-01-30|15/12/2022|0.61||290700000|278800000
2023-02-19 22:43:31|03245|19227|ETR SAXG|2.91B|2910000000|51.500|67,792|-26.16%|39|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||1.5||520210000
2023-02-19 22:43:35|03246|6322|SZUG|3.24B|3240000000|15.89|120265|26.71|35|2023-05-25|15/02/2023||0.43||2740000000|2023-01-13|15/11/2022|0.68|0.57|2480000000|2530000000
2023-02-19 22:43:38|03247|19913|||||||32|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||156700000
2023-02-19 22:43:40|03248|1172891|ETR SYAB|4.13B|4130000000|7.56|168,318|-60.06%|12|2023-05-10|15/03/2023|||||2023-03-16|15/12/2022||0.25||674000000
2023-02-19 22:43:44|03249|19234|TEGG|1.39B|1390000000|7.93|1370421|-62.91|39|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 22:43:47|03250|19237|TTKG|938.23M|938230000|14.4|28033|-5.14|34|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.1449||340000000
2023-02-19 22:43:52|03251|40219|ETR TLXGn|11.37B|11370000000|44.960|119,425|7.2%|39|2023-05-15|15/03/2023|||||2023-03-15|15/12/2022||1.32||10140000000
2023-02-19 22:43:55|03252|664|TKAG|4.33B|4330000000|6.976|3706157|-21.55|39|2023-05-11|15/03/2023||0.14||8490000000|2023-02-14|15/12/2022|0.12|0.14|9020000000|9060000000
2023-02-19 22:43:59|03253|1137593|8TRA|7.94B|7940000000|15.88|88458|-24.38|21|2023-05-02|15/03/2023||0.82||9720000000|2023-03-07|15/12/2022||1.34||11410000000
2023-02-19 22:44:02|03254|989449|ETR UN01|24.31B|24310000000|2.910|1,538,954|-92.42%|27|2023-05-04|15/03/2023|||||2023-02-17|15/12/2022|-9.06|-9.06||98160000000
2023-02-19 22:44:06|03255|962961|ULCG|20.79M|20790000||2051|21.85|25|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 22:44:09|03256|991176|ETR VQTG|344.42M|344420000|25.7500|90,417|29.53%|26|2023-05-10|15/03/2023|||||2023-03-31|15/12/2022||||31300000
2023-02-19 22:44:13|03257|19929|ETR VIBG_p|529.25M|529250000|20.000|5,125|-19.35%|32|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 22:44:16|03258|962966|F V3VGn|95.92M|95920000|6.160|4,085|-50.32%|26|2023-05-17|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:44:20|03259|1177472|VTSCn|2.72B|2720000000|66.65|207|63.26|12|2023-05-12|15/03/2023|||||2023-02-23|15/12/2022||1.61||2390000000
2023-02-19 22:44:24|03260|351|ETR VOWG|83.53B|83530000000|166.80|38,304|-31.13%|39|2023-05-04|15/03/2023||||66450000000|2023-03-14|15/12/2022||8.37||74140000000
2023-02-19 22:44:28|03261|6294|VOSG|707.84M|707840000|40.3|7873|-4.84|39|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 22:44:32|03262|6290|ETR WCHG|7.1B|7100000000|142.80|115,697|9.22%|39|2023-04-28|15/03/2023||||1910000000|2023-03-14|15/12/2022||4.02||1940000000
2023-02-19 22:44:35|03263|19239|ETR WACGn|1.35B|1350000000|19.910|26,209|-9.17%|34|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||||511100000
2023-02-19 22:44:39|03264|19932|ETR WSUG|487.12M|487120000|36.700|2,762|-26.75%|32|2023-05-04|15/03/2023|||||2023-03-30|15/12/2022||||139400000
2023-02-19 22:44:42|03265|1096426|WEW|185.20M|185200000|9.09|20247|-47.33|24|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||126400000
2023-02-19 22:44:46|03266|953067|F WDL1k|1.1M|1100000|0.07|5,610|-93.65%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2023-02-19 22:44:50|03267|964973|ETR WUWGn|1.62B|1620000000|17.24|12,882|-6.51%|28|2023-05-12|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 22:44:53|03268|993600|H TIMAn|657.49M|657490000|29.100|12,245|-20.92%|24|2023-05-11|15/03/2023|||||2023-03-23|15/12/2022||0.18||
2023-02-19 22:44:57|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
2023-02-19 22:45:01|03270|19918|ETR TGTG|26.66M|26660000|1.070|2,894|-35.54%|32|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 22:45:05|03271|13155|ETR 1U1|2.2B|2200000000|12.390|78,237|-46.82%|39|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||0.3325||1020000000
2023-02-19 22:45:08|03272|962854|F VSCk|25.29M|25290000|2.980|3,387|27.08%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 22:45:12|03273|23598|ADAG|1.17B|1170000000|22.52|38943|48.16|35|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||0.31||178500000
2023-02-19 22:45:16|03274|6313|ETR AIXGn|2.9B|2900000000|25.900|495,258|55.04%|39|2023-04-27|15/03/2023||0.22||121990000|2023-02-28|15/12/2022||0.4732||194950000
2023-02-19 22:45:19|03275|40203|ETR A1OS|221.44M|221440000|44.700|825|-33.48%|28|2023-05-15|15/03/2023|||||2023-02-13|15/12/2022|1.21|1.21|120450000|120500000
2023-02-19 22:45:22|03276|19774|AOFG|1.34B|1340000000|169.2|5299|-1.28|27|2023-04-25|15/03/2023|||||2023-03-10|15/12/2022||0.775||32000000
2023-02-19 22:45:26|03277|19776|BSLG|935.28M|935280000|31.3|7907|-17.05|32|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||66700000
2023-02-19 22:45:30|03278|22689|BIONn|3.16B|3160000000||9459|-7.67|39|2023-04-21|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-19 22:45:34|03279|23435|ETR BC8G|5.11B|5110000000|40.480|209,107|-12.48%|39|2023-05-11|15/03/2023||0.4362||1440000000|2023-03-17|15/12/2022||0.5613||1670000000
2023-02-19 22:45:37|03280|940925|ETR B8FGn|83.59M|83590000|1.295|28,272|-3.31%|26|2023-05-18|15/03/2023|||||2023-04-11|15/12/2022||-0.0254||16360000
2023-02-19 22:45:40|03281|1163902|ETR BKHTn|231M|231000000|23.50|3,853|15.2%|17|2023-05-15|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 22:45:45|03282|19786|COKG|1.19B|1190000000|33.68|79643|-32.64|38|2023-05-11|15/03/2023||||396000000|2023-03-30|15/12/2022||0.68||379350000
2023-02-19 22:45:48|03283|22416|AFXG|11.94B|11940000000|133.5|87517|0.98|38|2023-05-09|15/03/2023||0.79||509110000|2023-02-15|15/12/2022|0.57|0.545|470300000|457650000
2023-02-19 22:45:52|03284|19787|CSHG|108.36M|108360000|12.9|2664|-2.27|31|2023-05-11|15/03/2023|||||2023-03-31|15/12/2022||||48100000
2023-02-19 22:45:55|03285|1174682|C3RY|176.9M|176900000|7.55|21341|-61.68|9|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||33600000
2023-02-19 22:45:58|03286|1166985|ETR C0M|21.6M|21600000|4.15|87,437|-87.83%|16|2023-05-17|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-19 22:46:02|03287|19791|COP1n|2.48B|2480000000|47.48|67487|-3.81|39|2023-05-10|15/03/2023||0.36||265000000|2023-02-09|15/12/2022|0.365|0.525|327700000|315000000
2023-02-19 22:46:05|03288|19794|CE2G|1.03B|1030000000|11.72|70073|-0.68|30|2023-01-11|15/11/2022|0.51||328100000||2022-10-11|15/08/2022|0.81||449780000|
2023-02-19 22:46:09|03289|19797|DAMG|208.04M|208040000|59|425|-0.84|28|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:46:11|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-64.08%|0||
2023-02-19 22:46:15|03291|19803|ETR HNLG|111.9M|111900000|18.480|6,003|-37.36%|30|2023-05-19|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 22:46:19|03292|19804|DRWG|698.48M|698480000|37.3|2321|-21.72|39|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||3.3||1793000000
2023-02-19 22:46:22|03293|6301|ETR DRWG_p|786.14M|786140000|42.450|12,469|-13.01%|39|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||3.3||1793000000
2023-02-19 22:46:25|03294|19807|ETR EUZG|1.15B|1150000000|55.700|59,155|-13.04%|32|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:46:29|03295|962883|F E4CG|134.43M|134430000|41.20|1,596|59.69%|25|2023-05-09|15/03/2023|||||2023-03-09|15/12/2022||||30300000
2023-02-19 22:46:33|03296|19811|ETR ELGG|1.35B|1350000000|79.100|19,384|42.78%|36|2023-05-10|15/03/2023||1.14||123000000|2023-02-16|15/12/2022|1.16|1.16|126000000|123670000
2023-02-19 22:46:37|03297|19813|ETR ECXn|1.55M|1550000|0.378|39,730|-28.68%|32|2023-03-22|15/12/2022|||||2022-11-09|15/09/2022|-0.1||100000|
2023-02-19 22:46:41|03298|19241|EVTG|3.27B|3270000000|0|438120|-28.71|38|2023-05-10|15/03/2023||-0.02||188000000|2023-03-30|15/12/2022||0.1675||208000000
2023-02-19 22:46:45|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||||
2023-02-19 22:46:49|03300|962892|F FAAS|233.75M|233750000|21.600|3,798|-31.65%|24|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|0.2||16800000|
2023-02-19 22:46:52|03301|19821|SISG|613.45M|613450000||517|28.02|39|2023-05-17|15/03/2023|||||2023-01-31|15/12/2022||||
2023-02-19 22:46:56|03302|962895|F FEVG|83.21M|83210000|26.00|801|16.07%|25|2023-03-30|15/12/2022|||||2022-11-25|15/09/2022|0.71||24980000|
2023-02-19 22:47:00|03303|6285|ETR FNTGn|2.95B|2950000000|23.540|325,761|-7.97%|39|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||0.0225||681170000
2023-02-19 22:47:04|03304|19826|GMEG|43.33M|43330000|7.96|2140|0|32|2023-04-25|15/12/2022|||||2022-11-24|15/09/2022|0.03||6100000|
2023-02-19 22:47:07|03305|19827|ETR GFTG|1.09B|1090000000|41.300|31,282|-5.92%|34|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||188000000
2023-02-19 22:47:11|03306|6340|GGS|39.74M|39740000|0.3|30335|-3.85|30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000
2023-02-19 22:47:15|03307|19828|GKSG|320.24M|320240000|141.8|1626|3.13|28|2023-04-27|15/12/2022|||||2022-11-28|15/09/2022|1.94||37920000|37000000
2023-02-19 22:47:19|03308|19935|ETR HPHA|228.26M|228260000|4.810|4,678|4.45%|31|2023-04-20|15/02/2023|||||2023-03-23|15/11/2022||||
2023-02-19 22:47:21|03309|1166364|ETR HAGG|2.96B|2960000000|28.70|143,312|136.02%|15|2023-05-09|15/03/2023|||||2023-02-23|15/12/2022||0.8495||602740000
2023-02-19 22:47:25|03310|19921|HOC|234.83M|234830000||163832|0|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2023-02-19 22:47:28|03311|19840|ETR IXXG|282.89M|282890000|28.500|4,309|0.35%|39|2023-05-11|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:47:32|03312|19842|ETR ISH1k|42.01M|42010000|2.970|3,003|-31.88%|31|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|||9200000|10100000
2023-02-19 22:47:36|03313|19843|IS7G|35.68M|35680000|8.55|965|-25.65|31|2023-04-27|15/12/2022|||||2022-11-15|15/09/2022|0.08||22460000|
2023-02-19 22:47:40|03314|19844|IVXG|22.80M|22800000|10.2|544|-62.77|34|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 22:47:44|03315|19847|IVUG|288.28M|288280000|16.8|6741|-15.32|30|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.14||28010000|
2023-02-19 22:47:47|03316|25375|JENGn|1.82B|1820000000|31.92|74219|2.7|39|2023-05-11|15/03/2023||0.31||215000000|2023-03-29|15/12/2022||0.4867||266670000
2023-02-19 22:47:50|03317|1173010|KTEK|181.41M|181410000|13.85|6058|-43.86|13|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:47:54|03318|964718|ETR HACGn|157.88M|157880000|4.01|16,529|-14.68%|29|2023-05-08|15/03/2023|||||2023-02-09|15/12/2022|||48800000|
2023-02-19 22:47:58|03319|19858|LPKG|284.40M|284400000|11.6|62901|-26.16|38|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:48:02|03320|6346|ETR M5ZG|209.24M|209240000|24.050|4,820|-46.32%|39|2023-05-09|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:48:06|03321|23383|ETR MDG1k|52.07M|52070000|2.110|23,501|3.43%|37|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:48:11|03322|6343|ETR MORG|617.61M|617610000|18.085|253,060|-24.61%|39|2023-05-03|15/03/2023|||||2023-03-15|15/12/2022||0.3733||51210000
2023-02-19 22:48:14|03323|1168311|ETR NA9n|1.5B|1500000000|127.00|19,169|0.4%|12|2023-05-12|15/03/2023|||||2023-04-28|15/12/2022||||227400000
2023-02-19 22:48:18|03324|19871|NEKG|5.87B|5870000000|50.66|173514|-32.36|39|2023-04-27|15/03/2023||0.37||215040000|2023-03-23|15/12/2022||0.2912||204190000
2023-02-19 22:48:22|03325|19242|NWOn|1.02B|1020000000|180.2|1476|9.74|39|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 22:48:26|03326|19872|ETR NXUG|929.53M|929530000|54.400|5,075|-8.26%|32|2023-05-09|15/03/2023|||||2023-03-07|15/12/2022||||62900000
2023-02-19 22:48:29|03327|1076550|ETR NFN|116.26M|116260000|6.94|2,630|-52.63%|21|2023-04-27|15/12/2022|||||2022-11-16|15/09/2022|-0.33||19350000|20000000
2023-02-19 22:48:33|03328|6308|NDXG|3.11B|3110000000|14.655|718931|15.03|39|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||-0.49||1610000000
2023-02-19 22:48:36|03329|19874|ETR OHBG|536.45M|536450000|30.950|3,345|-9.1%|33|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||0.82||348000000
2023-02-19 22:48:40|03330|19879|ETR PA8G|50.51M|50510000|0.722|73,448|-45.55%|31|2023-05-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:48:45|03331|6331|ETR PV|1.58B|1580000000|160.20|3,370|-8.77%|39|2023-05-04|15/03/2023|||||2023-03-21|15/12/2022||2.25||228450000
2023-02-19 22:48:48|03332|19882|ETR PNEGn|1.29B|1290000000|16.960|158,607|104.09%|33|2023-05-09|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:48:52|03333|19243|PSAGn|379.09M|379090000|24.55|5946|-35.56|34|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:48:55|03334|19890|ETR TPEG|508.08M|508080000|23.300|51,569|-5.67%|33|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||0.17||45000000
2023-02-19 22:48:59|03335|6292|QBYn|133.30M|133300000|1.084|56854|-31.99|33|2023-05-08|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:49:02|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|0%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2023-02-19 22:49:06|03337|962940|F KTN|1.02B|1020000000|19.03|80,389|27.55%|27|2023-05-05|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:49:09|03338|962945|F SATG|23.88B|23880000000|348.50|7,211|1.01%|27|2023-04-20|15/03/2023||2.47||1090000000|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000
2023-02-19 22:49:14|03339|19901|YSNG|1.48B|1480000000|230.5|3840|-15.72|39|2023-05-11|15/03/2023|||||2023-03-24|15/12/2022||||107000000
2023-02-19 22:49:17|03340|1073424|ETR SJJG|68.88M|68880000|6.68|5,508|-53.29%|22|2023-05-03|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-19 22:49:21|03341|19903|F3CG|384.52M|384520000|22.15|68673|6.46|30|2023-05-16|15/03/2023|||||2023-03-30|15/12/2022||||21500000
2023-02-19 22:49:24|03342|954894|WAFGn|2.30B|2300000000|76.15|57479|-29.1|27|2023-05-11|15/03/2023||3.69||489240000|2023-03-09|15/12/2022||2.98||471440000
2023-02-19 22:49:28|03343|6333|ETR SNGGk|21.71M|21710000|2.350|9,788|-39.74%|33|2023-05-12|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:49:31|03344|941174|AM3D|511.80M|511800000|19.7|4891|41.32|28|2023-05-11|15/03/2023||-0.27||24400000|2023-03-30|15/12/2022||-0.08||29000000
2023-02-19 22:49:35|03345|21812|ETR S92G|2.73B|2730000000|79.000|116,004|172.41%|39|2023-05-11|15/03/2023||0.17||288720000|2023-03-30|15/12/2022||0.17||288470000
2023-02-19 22:49:38|03346|942429|ETR SHFG|206.7M|206700000|28.50|5,102|-12.2%|27|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 22:49:44|03347|19909|ETR SYTG|55.35M|55350000|6.180|2,531|-3.74%|36|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 22:49:48|03348|6302|ETR SOWGn|1.39B|1390000000|18.760|139,638|-42.28%|39|2023-04-27|15/03/2023||0.353||222550000|2023-01-31|15/12/2022|-0.4263|0.5579|303830000|295740000
2023-02-19 22:49:51|03349|1066609|ETR S9I|256.1M|256100000|39.700|3,131|15.41%|25|2023-05-10|15/03/2023|||||2022-11-10|15/09/2022|0.71|0.72|40800000|40600000
2023-02-19 22:49:55|03350|32556|SBSG|983.71M|983710000|80.8|4756|-16.87|39|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.60||69000000
2023-02-19 22:49:59|03351|14153|ETR SMHNn|416.24M|416240000|21.650|32,407|23.86%|34|2023-05-11|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 22:50:03|03352|1173535|ETR SUSEG|3.23B|3230000000|19.05|89,819|-23.8%|0||
2023-02-19 22:50:07|03353|19916|ETR SYZG|74.52M|74520000|5.620|3,303|-8.77%|31|2023-05-05|15/03/2023|||||2023-03-30|15/12/2022||-0.7746||17890000
2023-02-19 22:50:11|03354|1153007|TMV|2.72B|2720000000|15.39|766055|7.02|19|2023-05-03|15/03/2023||0.31||160400000|2023-02-07|15/12/2022|0.14|0.4259|150550000|152730000
2023-02-19 22:50:15|03355|19917|ETR TTRGn|179.25M|179250000|26.450|1,772|-2.94%|32|2023-05-09|15/03/2023|||||2023-03-16|15/12/2022||||54500000
2023-02-19 22:50:18|03356|40216|ETR O2Dn|8.43B|8430000000|2.831|3,205,856|7.32%|38|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||0.0024||2140000000
2023-02-19 22:50:21|03357|962959|F TLIK|20.07M|20070000|3.9000|939|-24.27%|25|2023-05-15|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-19 22:50:25|03358|6338|UTDI|3.88B|3880000000|0|354581|-39.16|39|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||0.5592||1540000000
2023-02-19 22:50:29|03359|19927|ETR OSPGk|215.74M|215740000|20.600|4,078|-13.81%|30|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|0.21||32600000|
2023-02-19 22:50:32|03360|1171989|ETR VTWRn|14.95B|14950000000|34.20|239,181|17.61%|11|2023-05-15|15/03/2023||||270000000|2023-02-20|15/12/2022||0.19||260100000
2023-02-19 22:50:35|03361|1052627|ETR VAR1|1.14B|1140000000|28.710|203,767|-68.51%|26|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||0.33||238670000
2023-02-19 22:50:39|03362|14154|VBKG|3.17B|3170000000|49.9|118064|-15.21|31|2023-05-11|15/03/2023|||||2023-02-10|15/12/2022|0.39|0.32|485500000|352000000
2023-02-19 22:50:42|03363|949646|V6CG|87.96M|87960000|9.92|2097|-12.21|27|2023-05-11|15/03/2023|||||2023-03-28|15/12/2022||||39000000
2023-02-19 22:50:45|03364|1052408|VBX|23.94M|23940000||8101|-2.5|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2023-02-19 22:50:49|03365|19937|YOCG|47.11M|47110000|13.35|2128|7.66|25|2023-04-26|15/12/2022|||||2022-11-16|15/09/2022|0.08||5310000|
2023-02-19 22:50:53|03366|50009|2018|22.77B|22770000000|18.5|6497029|-21.94|38|2023-05-12|15/03/2023||0.1928||4960000000|2023-03-22|15/12/2022||0.2237||5510000000
2023-02-19 22:50:56|03367|32502|1299|977.44B|977440000000|83.65|25006770|-4.94|24|2023-03-17|15/12/2022||0.22||17133000000|2022-11-30|15/09/2022||||
2023-02-19 22:50:59|03368|1155537|HK 9988|2.14T|2140000000000|99.45|65,251,589|-16.78%|27|2023-05-18|15/03/2023||1.64||245290000000|2023-02-23|15/12/2022||2.38||280840000000
2023-02-19 22:51:02|03369|946376|0241|81.34B|81340000000|6.01|112265966|1.18|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2023-02-19 22:51:05|03370|100123|2020|284.12B|284120000000|104.6|7288799|-15.78|22|2023-03-21|15/12/2022||3.42||30648000000|2022-11-30|15/09/2022||3.46||52509000000
2023-02-19 22:51:08|03371|101147|HK 3988|859.61B|859610000000|2.930|205,949,306|-6.98%|31|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.31||
2023-02-19 22:51:12|03372|8580|HK 2388|278.59B|278590000000|26.25|13,030,313|-16.27%|39|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||2.68||31254000000
2023-02-19 22:51:15|03373|1141315|1876|311.33B|311330000000|23.3|7756725|0.87|10|2023-05-04|15/03/2023||0.00||1720000000|2023-02-23|15/12/2022||0.0081||1310000000
2023-02-19 22:51:19|03374|13884|1211|665.39B|665390000000|229.6|8818573|-6.74|38|2023-04-26|15/03/2023||0.35|||2023-03-30|15/12/2022||1.64||94770000000
2023-02-19 22:51:23|03375|8572|HK 0939|1.24T|1240000000000|4.940|262,165,266|-17.8%|39|2023-04-27|15/03/2023||0.25|||2023-03-31|15/12/2022||0.2767||903350000000
2023-02-19 22:51:27|03376|8581|2628|921.83B|921830000000|0|38186474|-1.74|39|2023-04-27|15/03/2023||0.58|||2023-03-30|15/12/2022||0.08||179473000000
2023-02-19 22:51:30|03377|13888|HK 2319|145.75B|145750000000|36.70|10,067,398|-26.16%|23|2023-03-29|15/12/2022||0.58||47006000000|2022-11-30|15/09/2022||||
2023-02-19 22:51:34|03378|32495|3968|1.08T|1080000000000|43.95|22661212|-36.35|38|2023-05-02|15/03/2023||1.75|||2023-03-25|15/12/2022||1.09||79950000000
2023-02-19 22:51:37|03379|8573|HK 0941|1.23T|1230000000000|57.35|22,818,996|4.65%|24|2023-04-20|15/03/2023|||||2023-03-24|15/12/2022||2.73||221570000000
2023-02-19 22:51:41|03380|8567|0688|214.96B|214960000000|19.66|19919149|-21.2|39|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||2.09||181522000000
2023-02-19 22:51:45|03381|8563|HK 0386|499.97B|499970000000|4.16|92,009,050|2.21%|38|2023-04-26|15/03/2023||0.15||1300700000000|2023-03-27|15/12/2022||0.08||1049500000000
2023-02-19 22:51:49|03382|32494|HK 1109|254.57B|254570000000|35.70|11,154,012|-12.07%|25|2023-03-28|15/12/2022||2.37||128267000000|2022-11-30|15/09/2022||||
2023-02-19 22:51:52|03383|8568|0762|184.47B|184470000000|0|69780789|34.49|39|2023-04-21|15/03/2023|||||2023-03-15|15/12/2022||0.25||165303000000
2023-02-19 22:51:56|03384|8559|HK 0267|260.65B|260650000000|8.91|9,747,390|-1.55%|30|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||1.40||369557000000
2023-02-19 22:51:59|03385|954932|1113|179.35B|179350000000|49.9|4261747|-5.94|16|2023-03-15|15/12/2022|||||2022-08-22|15/06/2022|3||35720000000|
2023-02-19 22:52:03|03386|8541|HK 0001|183.65B|183650000000|47.80|4,613,282|-20%|30|2023-03-23|15/12/2022||4.82||138586000000|2022-11-30|15/09/2022||||
2023-02-19 22:52:07|03387|8574|HK 1038|107.34B|107340000000|42.50|1,626,728|-16.5%|22|2023-04-07|15/03/2023|||||2023-03-22|15/12/2022||1.74||3478000000
2023-02-19 22:52:10|03388|8542|HK 0002|142.37B|142370000000|56.20|2,907,502|-29.62%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2023-02-19 22:52:13|03389|8570|0883|541.31B|541310000000|11.36|73213464|15.1|23|2023-04-27|15/03/2023||||85600000000|2023-03-30|15/12/2022||0.69||71600000000
2023-02-19 22:52:17|03390|50008|2007|69.76B|69760000000|2.55|368487563|-62.05|27|2023-03-29|15/12/2022||0.44||265211000000|2022-11-30|15/09/2022||||
2023-02-19 22:52:19|03391|1093887|HK 6098|54.78B|54780000000|16.16|47,806,905|-68.68%|0||
2023-02-19 22:52:23|03392|100083|HK 1093|104.62B|104620000000|8.75|58,430,186|-9.89%|37|2023-05-24|15/03/2023||0.13|||2023-03-20|15/12/2022||0.1573||8150000000
2023-02-19 22:52:27|03393|49962|0027|228.62B|228620000000|52.2|11367350|7.3|38|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||0.22||2970000000
2023-02-19 22:52:31|03394|49968|0175|116.26B|116260000000|11.56|67748145|-30.61|27|2023-03-22|15/12/2022||0.43||74322000000|2022-11-30|15/09/2022||0.68||134820000000
2023-02-19 22:52:34|03395|1096193|6862|109.81B|109810000000|19.66|24661839|-2.67|7|2023-03-23|15/12/2022||0.16||25366000000|2021-08-24|15/06/2021|0.02|0.02||25274000000
2023-02-19 22:52:37|03396|8557|HK 0101|71.36B|71360000000|15.90|5,472,057|-2.57%|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|2022-07-28|15/06/2022|0.43||5300000000|
2023-02-19 22:52:41|03397|8548|0011|236.49B|236490000000|123.3|1342404|-25.72|31|2023-05-04|15/03/2023|||||2023-02-21|15/12/2022||3.11||18636000000
2023-02-19 22:52:44|03398|8549|0012|130.96B|130960000000|27.05|3035916|-21.82|19|2023-03-22|15/12/2022||1.01||16767000000|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000
2023-02-19 22:52:48|03399|13830|1044|42.88B|42880000000|36.85|2124801|-11.1|19|2023-03-20|15/12/2022||||11629000000|2022-08-15|15/06/2022||||10833000000
2023-02-19 22:52:51|03400|8543|HK 0003|138.83B|138830000000|7.46|16,504,497|-38.45%|19|2023-03-21|15/12/2022|||||2022-08-20|15/06/2022|0.16||29720000000|
2023-02-19 22:52:56|03401|8564|HK 0388|419.65B|419650000000|330.80|5,359,407|-23.81%|39|2023-05-10|15/03/2023||2.65||5360000000|2023-02-23|15/12/2022||2.19||5000000000
2023-02-19 22:52:59|03402|8545|0005|1.15T|1150000000000|621.1|17465866|0.34|33|2023-05-05|15/03/2023||1.96||114660000000|2023-02-21|15/12/2022||1.66||113630000000
2023-02-19 22:53:02|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||
2023-02-19 22:53:06|03404|50066|2331|189.10B|189100000000|71.6|15933776|-8.91|23|2023-03-23|15/12/2022||0.82||14146000000|2022-11-30|15/09/2022||||
2023-02-19 22:53:09|03405|49988|0823|113.22B|113220000000|53.05|7668230|-19.56|19|2023-06-01|15/03/2023||1.50||6052000000|2022-11-09|15/09/2022|6.61|1.40|6040000000|5425000000
2023-02-19 22:53:13|03406|49991|HK 0960|154.74B|154740000000|24.50|18,972,675|-45.8%|23|2023-03-24|15/12/2022||2.22||155593000000|2022-11-30|15/09/2022||||
2023-02-19 22:53:16|03407|1096030|3690|896.76B|896760000000|144.2|37414953|-23.3|20|2023-05-26|15/03/2023||-0.1461||55850000000|2023-03-24|15/12/2022||-0.0351||57950000000
2023-02-19 22:53:20|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
2023-02-19 22:53:23|03409|8552|0017|55.11B|55110000000|21.85|7626100|-33.69|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2023-02-19 22:53:27|03410|8569|HK 0857|1.04T|1040000000000|4.13|98,179,711|0.98%|39|2023-04-28|15/03/2023||0.19||969520000000|2023-03-30|15/12/2022||0.1267||708120000000
2023-02-19 22:53:32|03411|8579|HK 2318|1.1T|1100000000000|57.05|39,578,118|-14.47%|38|2023-04-27|15/03/2023||2.39|||2023-03-15|15/12/2022||0.32||323575000000
2023-02-19 22:53:35|03412|8546|0006|90.57B|90570000000|0|2634795|-15.18|19|2023-03-16|15/12/2022|||||2022-08-03|15/06/2022|1.35|||
2023-02-19 22:53:39|03413|38075|HK 1928|227.42B|227420000000|28.150|29,768,367|17.05%|34|2023-05-05|15/03/2023||0.01||1110000000|2023-02-17|15/12/2022|-0.06|-0.06|444000000|459830000
2023-02-19 22:53:42|03414|50011|HK 2313|135.29B|135290000000|89.95|5,529,440|-38.39%|18|2023-03-28|15/12/2022||1.36||13639000000|2022-08-22|15/06/2022||1.15||12301000000
2023-02-19 22:53:45|03415|8551|0016|320.78B|320780000000|110.9|3583128|12.47|19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2023-02-19 22:53:50|03416|49999|1177|78.36B|78360000000|4.23|41706045|-23.23|37|2023-03-22|15/12/2022||0.06||16499000000|2022-11-28|15/09/2022||0.08|7470000000|7470000000
2023-02-19 22:53:53|03417|943521|2382|108.83B|108830000000|97.4|6887866|-49.24|29|2023-03-21|15/12/2022||1.59||16888000000|2022-11-30|15/09/2022||4.55||37497000000
2023-02-19 22:53:56|03418|50040|0669|184.94B|184940000000|100.8|4659609|-24.21|10|2023-03-02|15/12/2022||0.30||6372000000|2022-08-11|15/06/2022||0.32||6977000000
2023-02-19 22:54:00|03419|102047|0700|3.52T|3520000000000|373.8|28063435|-20.47|36|2023-05-17|15/03/2023||3.25||144960000000|2023-03-22|15/12/2022||3.01||143870000000
2023-02-19 22:54:04|03420|943436|HK 0288|65.62B|65620000000|4.68|21,162,819|-18.32%|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||0.05||7600000000
2023-02-19 22:54:07|03421|100118|1997|130.56B|130560000000|0|3739191|16.22|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
2023-02-19 22:54:09|03422|1167625|HK 2269|244.63B|244630000000|56.65|27,557,493|-9.43%|1|2021-08-16|15/06/2021|||||
2023-02-19 22:54:12|03423|1075487|1810|317.32B|317320000000|12.7|93100458|-21.31|23|2023-05-24|15/03/2023||0.0985||65330000000|2023-03-21|15/12/2022||0.049||66680000000
2023-02-19 22:54:16|03424|49989|HK 0868|62.95B|62950000000|15.60|7,820,274|-27.94%|18|2023-02-27|15/12/2022||||12279000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2023-02-19 22:54:19|03425|943468|HK 0968|80.6B|80600000000|9.08|22,373,392|-36.86%|26|2023-02-27|15/12/2022||0.28||10242000000|2022-11-30|15/09/2022||||
2023-02-19 22:54:22|03426|1081715|AL2SI|42.52M|42520000|2.99|9996|-26.89|22|2023-02-01|15/11/2022|||||2022-11-29|15/06/2023||||
2023-02-19 22:54:25|03427|1167759|TRACT|521.1M|521100000||1697|-27.97|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2023-02-19 22:54:28|03428|17634|ALAST|32.34M|32340000|2.47|4447|-51.19|25|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-19 22:54:32|03429|17629|ABS|304.60M|304600000|6.5|84756|-13.45|28|2023-05-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:54:35|03430|17675|BITI|389.56M|389560000|6.56|20279|-8.38|27|2023-05-12|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 22:54:39|03431|991239|EPA ABEO|147.85M|147850000|19.70|1,384|16.91%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.71||117800000|
2023-02-19 22:54:42|03432|949746|ABNX|53.40M|53400000|1.902|139551|-0.94|23|2023-02-20|15/12/2022|||||2022-11-17|15/09/2022|||1200000|
2023-02-19 22:54:46|03433|955665|EPA ABVX|109.7M|109700000|6.54|21,772|-68.25%|25|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:54:49|03434|15274|EBR ABO|63.94M|63940000|6.050|1,170|5.22%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2023-02-19 22:54:52|03435|17630|EPA CFMP|53.7M|53700000|0.3650|17,674|-27.87%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:54:56|03436|386|EPA ACCP|7.72B|7720000000|30.05|692,528|-8.63%|33|2023-04-19|15/03/2023|||||2023-02-23|15/12/2022||0.29||2110000000
2023-02-19 22:54:59|03437|1173818|AACSH_p||||8920|0.2}|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2023-02-19 22:55:04|03438|17676|DTNC|5.62M|5620000||1834|12.33|27|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:55:07|03439|17677|ALATI|82.15M|82150000|4.09|12851|-0.24|22|2023-03-28|15/12/2022|||||2022-11-15|15/09/2022|||110700000|
2023-02-19 22:55:10|03440|40297|EPA ADOC|30.61M|30610000|3.41|30,207|-51.97%|26|2023-04-25|15/03/2023||-1.4||1500000|2023-03-15|15/12/2022||-0.8||6500000
2023-02-19 22:55:14|03441|7106|ADUX|9.43M|9430000|1.53|3967|-32.6|30|2023-05-03|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 22:55:16|03442|1055913|EPA ALDVI|38.74M|38740000|3.90|18,511|-42.82%|14|2023-03-30|15/12/2022|||||2022-09-20|15/06/2022|-0.48||1560000|
2023-02-19 22:55:20|03443|17681|EPA ADVI|76.88M|76880000|20.00|335|14.94%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:55:24|03444|6962|EPA ADP|13.37B|13370000000|135.40|87,109|2.07%|33|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022|3.6|2.54|1300000000|1220000000
2023-02-19 22:55:26|03445|1082118|AFME|30.75M|30750000|1.46|2342|-69.81|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2023-02-19 22:55:30|03446|385|EPA AIRF|4.52B|4520000000|1.76|14,946,740|-13.54%|39|2023-05-04|15/03/2023||||2605000000|2023-02-17|15/12/2022|-0.0315|-0.0315|7130000000|6820000000
2023-02-19 22:55:33|03447|17683|AKA|1.49B|1490000000||20986|0.51|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2023-02-19 22:55:36|03448|17824|AKW|428.83M|428830000|16.2|3391|-28.63|29|2023-04-12|15/12/2022||||255500000|2022-11-10|15/09/2022||||
2023-02-19 22:55:40|03449|17895|AAA|429.57M|429570000|9.8|1179|-30|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||78300000|78300000
2023-02-19 22:55:43|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|33.01%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-19 22:55:46|03451|1012045|EPA ALDA|5.17B|5170000000|12.76|383,858|0.62%|24|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|0.5818|0.5818|2780000000|2780000000
2023-02-19 22:55:50|03452|17678|ALDV|8.96M|8960000||72316|-26.11|14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2023-02-19 22:55:53|03453|17684|ALNEO|22.14M|22140000|2.175|6215|-23.14|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:55:57|03454|17685|ALMP|961.90M|961900000|26.41|899|1.85|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2023-02-19 22:56:00|03455|17632|IMAF|2.59B|2590000000|127.6|4229|-18.83|27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-19 22:56:02|03456|17686|EPA AREIT|1.05B|1050000000|600.00|2|-13.04%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2023-02-19 22:56:06|03457|7048|EPA LTEN|5.04B|5040000000|149.10|31,740|10.53%|32|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 22:56:10|03458|943297|ALTUR|30.86M|30860000||2612|21.86|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2023-02-19 22:56:14|03459|955666|AMPLI|146.36M|146360000||3863|15.09|26|2023-04-20|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 22:56:17|03460|961654|EPA AMUN|12.75B|12750000000|62.95|170,512|-5.48%|28|2023-04-28|15/03/2023||1.4||769890000|2023-02-09|15/12/2022|1.49|1.42|790000000|760920000
2023-02-19 22:56:21|03461|13813|AS APAM|2.83B|2830000000|37.39|203,535|-26.08%|39|2023-05-03|15/03/2023||1.03||2069000000|2023-02-10|15/12/2022|0.00|0.7139|1620000000|1670000000
2023-02-19 22:56:24|03462|1174451|EPA ARAMI|332.71M|332710000|3.88|57,603|-61.74%|6|2022-12-01|15/09/2022|-0.48||896300000||2022-05-16|15/03/2022|-0.24||872600000|
2023-02-19 22:56:27|03463|17633|EPA ARGAN|1.89B|1890000000|82.30|7,141|-21.62%|23|2023-04-04|15/03/2023|||||2023-01-19|15/12/2022||||
2023-02-19 22:56:31|03464|6980|EPA AKE|6.99B|6990000000|93.84|163,235|-25.82%|39|2023-05-05|15/03/2023||1.7||2260000000|2023-02-23|15/12/2022||1.07||2460000000
2023-02-19 22:56:34|03465|17662|ARTE|113.18M|113180000||75|14|14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2023-02-19 22:56:38|03466|32437|PRC|49.35M|49350000||16552|-19.65|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2023-02-19 22:56:41|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|
2023-02-19 22:56:44|03468|978752|DMSIM|37.54M|37540000||197956|-88.17|11|2022-09-30|15/06/2022|-0||18200000||2022-04-30|15/12/2021|0.18||18200000|
2023-02-19 22:56:47|03469|7111|EPA ASY|677.31M|677310000|45.40|4,223|15.52%|30|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||132950000
2023-02-19 22:56:50|03470|13160|ALATA|60.78M|60780000|0.1565|363502|-48.98|23|2023-02-20|15/12/2022|||||2022-12-16|15/09/2022|-0.01||4300000|
2023-02-19 22:56:54|03471|943371|EPA ATEME|102.42M|102420000|9.08|5,509|-11.67%|25|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-19 22:56:57|03472|7019|EPA ATOS|1.52B|1520000000|13.86|1,418,146|-57.27%|34|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||1.35||2870000000
2023-02-19 22:57:01|03473|17690|EPA AUBT|682.76M|682760000|51.70|5,480|2.17%|27|2023-03-22|15/12/2022|||||2022-10-19|15/09/2022|||120900000|
2023-02-19 22:57:04|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||||
2023-02-19 22:57:07|03475|17692|AUER|68.23M|68230000|7.16|1502|-27.38|23|2023-04-27|15/12/2022||||48800000|2022-11-30|15/09/2022||||
2023-02-19 22:57:11|03476|17693|AURS|36.54M|36540000|9.28|2204|-61.33|22|2023-04-27|15/12/2022|||||2022-10-27|15/09/2022|||28250000|
2023-02-19 22:57:14|03477|7129|AVOM|1.32M|1320000||4396323|-89.53|26|2023-03-01|15/12/2022|||||2022-12-21|15/09/2022|5.03||13630000|
2023-02-19 22:57:18|03478|14167|AXW|478.68M|478680000|23|6097|26.72|26|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 22:57:21|03479|7615|EPA BAIN|2.22B|2220000000|91.80|664|37.84%|15|2022-11-29|15/09/2022|37.48||432300000||2022-06-30|15/03/2022|1.25||219100000|
2023-02-19 22:57:25|03480|1011051|BALYO|22.93M|22930000|0.672|140562|-35.51|24|2023-04-20|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-19 22:57:28|03481|17699|EPA BBUI|5.28M|5280000|8.00|96|-6.98%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2023-02-19 22:57:31|03482|17656|BASS|834.24M|834240000|52.4|574|-21.08|26|2023-03-30|15/12/2022|||||2022-11-23|15/09/2022||||
2023-02-19 22:57:35|03483|17700|BATD|233.08M|233080000|32|5287|-12.45|29|2023-05-31|15/03/2023||||129700000|2023-03-06|15/12/2022||||128900000
2023-02-19 22:57:37|03484|1173833|BLV|1.12B|1120000000|11.61|24120|-21.5|9|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 22:57:41|03485|7056|EPA CHBE|1.36B|1360000000|16.86|77,709|18.9%|30|2023-03-22|15/12/2022||||475900000|2022-11-30|15/09/2022|||317100000|317100000
2023-02-19 22:57:44|03486|7033|BICP|2.74B|2740000000|62.6|59280|33.53|39|2023-04-25|15/03/2023||||466000000|2023-02-14|15/12/2022|1.59||526700000|502700000
2023-02-19 22:57:48|03487|17702|EPA BGBN|118.09M|118090000|6.35|48,766|-59.47%|28|2023-05-29|15/03/2023|||||2023-01-23|15/12/2022|||79500000|
2023-02-19 22:57:51|03488|7078|BIOX|11.26B|11260000000|95.78|97456|-4.1|33|2023-04-24|15/03/2023|||||2023-03-01|15/12/2022||1.61||1010000000
2023-02-19 22:57:54|03489|17704|EPA BLEE|224.94M|224940000|200.00|36|25%|12|2022-12-19|15/08/2022|-6.34||13960000||2022-05-17|15/02/2022|1.74||9960000|
2023-02-19 22:57:58|03490|7031|BOIR|738.15M|738150000|42.3|6568|4.44|33|2023-04-25|15/03/2023|||||2023-03-15|15/12/2022||||148300000
2023-02-19 22:58:02|03491|13163|EPA BOLL|15.14B|15140000000|5.17|835,849|8.02%|30|2023-03-23|15/12/2022|||||2022-10-20|15/09/2022|||6110000000|
2023-02-19 22:58:06|03492|7113|BOND|437.51M|437510000|13.58|14027|-31.07|30|2023-05-04|15/03/2023|||||2023-03-03|15/12/2022||||674000000
2023-02-19 22:58:09|03493|945125|BIOS|4.21M|4210000||262391|-59.05|16|2023-04-25|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-19 22:58:12|03494|1153014|EPA ALBOO|422.84K|422840|0.0400|1,953,328|-94.81%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2023-02-19 22:58:15|03495|17638|EPA BDRP|205.82M|205820000|3.730|5,036|19.17%|23|2023-02-23|15/12/2022|||||2022-10-19|15/09/2022||||
2023-02-19 22:58:19|03496|8788|EPA BVI|11.86B|11860000000|26.26|645,265|7.32%|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.65||2914000000
2023-02-19 22:58:22|03497|17707|EPA BULY|876.48M|876480000|500.00|109|-21.88%|22|2023-04-03|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-19 22:58:25|03498|17708|CAT31|319.08M|319080000||536|-18.22|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2023-02-19 22:58:28|03499|17709|EPA CAFO|89.31M|89310000|9.60|2,773|-33.1%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.15||195600000|
2023-02-19 22:58:31|03500|943236|EPA CRTO|447.9M|447900000|71.00|295|-13.41%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2023-02-19 22:58:35|03501|40300|CADNi|920.18M|920180000||2772|-19.54|28|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 22:58:38|03502|40303|EPA CALCi|602.62M|602620000|81.62|403|-12.25%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2023-02-19 22:58:41|03503|40309|CRBP2|1.02B|1020000000||3514|-15.14|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2023-02-19 22:58:44|03504|943230|EPA CCNP|444.7M|444700000|73.98|357|-22.94%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2023-02-19 22:58:46|03505|943238|CAIF|1.92B|1920000000||642|-18.85|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2023-02-19 22:58:49|03506|40311|EPA CRLA|989.37M|989370000|50.00|723|-19.33%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2023-02-19 22:58:52|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|
2023-02-19 22:58:56|03508|943235|CRLO|474.03M|474030000||240|-13.61|15|2023-01-30|15/12/2022|||||2022-09-29|15/06/2022|7.18||332700000|
2023-02-19 22:58:59|03509|943237|CRSU|569.78M|569780000||210|-14.07|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2023-02-19 22:59:02|03510|17720|EPA CCAP|3.67B|3670000000|6,550.0|3|0.77%|14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2023-02-19 22:59:05|03511|17710|EPA ALCAP|26.73M|26730000|12.50|2,029|-46.12%|23|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|-1.17||107300000|
2023-02-19 22:59:08|03512|17728|CARM|2.00B|2000000000|13.9|57484|-7.4|23|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|1.53||445800000|
2023-02-19 22:59:13|03513|17711|CRPP|1.85M|1850000||30|-75.42|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2023-02-19 22:59:17|03514|6959|CASP|1.24B|1240000000|0|248244|-42.49|28|2023-04-18|15/03/2023|||||2023-03-08|15/12/2022||1.05||8770000000
2023-02-19 22:59:20|03515|17640|EPA YAS|131.9M|131900000|7.510|7,578|71.85%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2023-02-19 22:59:24|03516|17848|EPA CATGR|228.62M|228620000|7.48|117,527|-8.22%|23|2023-01-16|15/11/2022|||||2022-12-12|15/08/2022|0.29||77630000|
2023-02-19 22:59:27|03517|40305|CBOT|134.28M|134280000|3.73|22534|0.27|26|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:59:30|03518|7728|CGDM|238.77M|238770000|17.42|5361|-18.98|34|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||152900000
2023-02-19 22:59:34|03519|101936|CYAD|25.77M|25770000|1.22|111360|-58.5|29|2023-05-05|15/03/2023|||||2023-03-23|15/12/2022||-0.6231||
2023-02-19 22:59:37|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|||
2023-02-19 22:59:41|03521|7051|EPA GEPH|588.39M|588390000|0.827|8,334,562|8.5%|38|2023-05-03|15/03/2023|||||2023-03-02|15/12/2022||0.02||356000000
2023-02-19 22:59:44|03522|7089|CRIP|349.19M|349190000|14.6|34367|-34|24|2023-04-27|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-19 22:59:47|03523|17806|EPA CHSS|2.4M|2400000|5.00|107|-35.9%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2023-02-19 22:59:50|03524|6954|EPA DIOR|145.77B|145770000000|808.50|4,001|23.91%|31|2023-04-14|15/03/2023|||||2023-01-26|15/12/2022|17.29||42460000000|
2023-02-19 22:59:54|03525|17718|EPA ALCIB|4.92M|4920000|0.0410|223,618|-63.59%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 22:59:57|03526|17653|EPA IFDE|59.9M|59900000|51.00|84|10.87%|13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2023-02-19 23:00:00|03527|17722|EPA ALCIS|81.23M|81230000|10.45|1,510|-15.38%|26|2023-04-19|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 23:00:04|03528|7154|AVQ|100.35M|100350000|2.2|91900|-53.61|25|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||202500000
2023-02-19 23:00:08|03529|7148|CNIM|21.18M|21180000||164|0|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2023-02-19 23:00:12|03530|989560|EPA CNV|1B|1000000000|2.900|968|-48.76%|26|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 23:00:15|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|-4.5%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2023-02-19 23:00:19|03532|943321|EPA COFA|2.04B|2040000000|13.68|185,628|9.44%|29|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022|||449000000|458000000
2023-02-19 23:00:23|03533|17724|EPA COHE|18.53M|18530000|3.260|1,784|66.33%|28|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 23:00:26|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|
2023-02-19 23:00:29|03535|7093|ODET|6.07B|6070000000||426|22.75|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2023-02-19 23:00:33|03536|7768|CDAF|713.73M|713730000|14.14|32325|-5.1|28|2023-01-24|15/12/2022|||202300000|172000000|2022-12-13|15/09/2022|||214050000|214000000
2023-02-19 23:00:35|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|
2023-02-19 23:00:40|03538|7015|EPA CVO|5.89B|5890000000|62.75|109,511|-16.29%|31|2023-04-19|15/03/2023|||||2023-02-21|15/12/2022||2.23||536280000
2023-02-19 23:00:43|03539|17647|COVH|2.42B|2420000000|16.3|2265|0|29|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-19 23:00:46|03540|943229|CRAP|525.32M|525320000||243|-13.85|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2023-02-19 23:00:49|03541|943239|CMO|308.62M|308620000||279|-15.7|11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2023-02-19 23:00:52|03542|17729|EPA CROS|70.71M|70710000|6.65|37|1.53%|14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2023-02-19 23:00:55|03543|7718|SIGF|278.24M|278240000|11.35|4986|119.11|28|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:00:59|03544|17734|EPA AM|13.63B|13630000000|164.00|44,856|42.61%|29|2023-03-08|15/12/2022||4.75||3083000000|2022-11-30|15/09/2022||||
2023-02-19 23:01:02|03545|40314|EPA DBV|246.19M|246190000|2.63|199,889|3.67%|32|2023-05-01|15/03/2023||-0.3202||1350000|2023-03-08|15/12/2022||-0.4211||1380000
2023-02-19 23:01:05|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|||
2023-02-19 23:01:09|03547|17679|EPA DKUPL|116.33M|116330000|29.20|1,354|8.96%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-19 23:01:13|03548|17736|EPA ALDLT|565.54M|565540000|79.00|836|-6.51%|22|2023-04-19|15/12/2022|||||2022-11-07|15/09/2022|||102500000|
2023-02-19 23:01:17|03549|9069|DBG|970.73M|970730000|6.07|342281|-41.24|31|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:01:20|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||||
2023-02-19 23:01:24|03551|17738|ALDMS|19.83M|19830000||12503|-1.91|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:01:26|03552|17919|EPA DPAP|47.14M|47140000|482.00|12|3.43%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2023-02-19 23:01:30|03553|13146|EPA EDEN|12.95B|12950000000|52.04|391,759|38.07%|33|2023-04-20|15/03/2023|||||2023-02-21|15/12/2022||1.02||1044000000
2023-02-19 23:01:33|03554|17743|ALGID|8.28M|8280000|0.8|42977|-35.48|25|2023-04-19|15/12/2022|||||2022-10-25|15/06/2022|-0.19||16030000|
2023-02-19 23:01:37|03555|6995|EPA FOUG|9.82B|9820000000|103.25|161,677|6.69%|33|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||10223000000
2023-02-19 23:01:40|03556|100156|EPA EKI|226.83M|226830000|8.60|31,563|27.6%|27|2023-04-11|15/03/2023|||||2023-03-07|15/12/2022||||32500000
2023-02-19 23:01:44|03557|391|EPA EDF|44.34B|44340000000|11.90|5,804,168|52.9%|26|2023-05-15|15/03/2023|||||2023-02-17|15/12/2022||-3.87||28338000000
2023-02-19 23:01:48|03558|17644|EPA EDSP|706.9M|706900000|98.60|174|-9.95%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2023-02-19 23:01:51|03559|17744|EPA EEMA|19.82M|19820000|3.480|6,505|6.1%|15|2022-11-25|15/06/2022|-0.26||50000||2022-11-18|15/12/2021|-0.22||36000|
2023-02-19 23:01:55|03560|943369|EPA ELIOR|535.95M|535950000|3.12|1,072,934|-31.73%|29|2023-05-17|15/03/2023||0.05||2455000000|2023-01-26|15/12/2022|||1220000000|
2023-02-19 23:01:59|03561|945685|EPA ELIS|3.85B|3850000000|16.77|373,878|6.61%|26|2023-01-30|15/12/2022|||1010000000|990000000|2022-11-29|15/09/2022|||1030000000|998000000
2023-02-19 23:02:02|03562|6948|ERMT|2.77B|2770000000|104.5|64538|-2.34|30|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||33.16||2362000000
2023-02-19 23:02:06|03563|943352|EPA ERYP|27.6M|27600000|0.89|609,614|-48.85%|26|2023-05-10|15/03/2023||-0.2||294000|2023-03-13|15/12/2022||-0.18||700000
2023-02-19 23:02:09|03564|17749|EPA ESIG|424.95M|424950000|74.00|2,380|-0.8%|29|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 23:02:13|03565|17907|AS ESPE|481.41K|481410|0.0092|512,756.48|-53.06%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2023-02-19 23:02:16|03566|7042|EPA ESSF|653.01M|653010000|50.80|14,846|163.21%|26|2023-05-12|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-19 23:02:19|03567|17819|EFIN|18.27M|18270000||235|-25.41|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2023-02-19 23:02:22|03568|25448|F EURA|4.92B|4920000000|64.90|110,874|-7.22%|30|2023-05-16|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 23:02:26|03569|13135|EURR|177.48M|177480000||6943|-4.92|28|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 23:02:29|03570|943375|ENX|8.26B|8260000000|77.16|108392|-4.5|30|2023-05-16|15/03/2023||1.36||364790000|2023-02-09|15/12/2022|1.11|1.17|347000000|350050000
2023-02-19 23:02:33|03571|17752|ALECP|62.75M|62750000||11222|-15|25|2023-03-01|15/12/2022|||||2022-12-13|15/09/2022|0.01||13170000|
2023-02-19 23:02:36|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|0.51%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2023-02-19 23:02:40|03573|7017|EPA ETL|1.61B|1610000000|6.46|533,380|-40.92%|33|2023-05-11|15/03/2023|||||2023-02-17|15/12/2022||1.04|291400000|277000000
2023-02-19 23:02:43|03574|17737|EGR|88.37M|88370000|2.98|7946|-4.49|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:02:47|03575|7747|EXEP|350.19M|350190000|51.8|1222|-20.55|27|2023-01-25|15/12/2022|||185100000|192300000|2022-12-20|15/09/2022|3.66|4.31|297600000|242300000
2023-02-19 23:02:50|03576|17755|EEPC|194.42M|194420000||141|46.83|11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2023-02-19 23:02:54|03577|6958|EPED|3.95B|3950000000|19.96|1173545|-44.44|33|2023-04-18|15/03/2023||||5990000000|2023-02-20|15/12/2022||1.72||6740000000
2023-02-19 23:02:57|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|||
2023-02-19 23:03:00|03579|17756|EPA FSDV|2.27M|2270000|20.00|74|-8.26%|13|2022-08-30|15/03/2022|-2.31||||2022-06-07|15/09/2021|-2.15|||
2023-02-19 23:03:03|03580|17712|||||||9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2023-02-19 23:03:06|03581|943348|FALG|60.95M|60950000|1.54|46398|-42.75|18|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-19 23:03:09|03582|17760|SACP|60.74M|60740000||1|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||2022-06-30|15/03/2022|0.88||111000000|
2023-02-19 23:03:12|03583|17761|PADI|461.07M|461070000||6|2.14|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|6.03||42430000|
2023-02-19 23:03:17|03584|943357|EPA FGA|228.51M|228510000|5.49|6,438|-16.69%|24|2023-03-01|15/12/2022|||||2022-12-20|15/09/2022|-0.19||150300000|
2023-02-19 23:03:20|03585|17762|EPA ILSB|17.2M|17200000|9.00|191|21.62%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2023-02-19 23:03:22|03586|40307|EPA CFOA|6.89M|6890000|10.60|492|43.24%|0||
2023-02-19 23:03:25|03587|17763|EPA FINM|2.24M|2240000|0.1120|11,906|-25.33%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:03:29|03588|17764|LINP|33.58M|33580000||260|-82.5|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2023-02-19 23:03:32|03589|17765|EPA FIPP|15.57M|15570000|0.1350|7,838|-4.93%|14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2023-02-19 23:03:35|03590|41353|FNAC|965.99M|965990000|36.12|33759|-29.45|27|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||||2700000000
2023-02-19 23:03:39|03591|17767|BLIM|2.26M|2260000||147|64.91|14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2023-02-19 23:03:42|03592|17768|ATLD|178.21M|178210000||168|-8.48|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2023-02-19 23:03:45|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|
2023-02-19 23:03:48|03594|17770|INEA|470.48M|470480000|43.5|536|-2.57|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:03:52|03595|17771|FLYP|3.53B|3530000000|82.4|127|-4.41|28|2023-04-12|15/03/2023|||||2023-02-14|15/12/2022|3.34||204500000|
2023-02-19 23:03:55|03596|17680|MHM|3.80M|3800000||810758|-32.56|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2023-02-19 23:03:58|03597|17775|EPA SPOE|93.87M|93870000|8.90|69|29.93%|14|2022-11-15|15/06/2022|0.72||3540000||2022-04-29|15/12/2021|-0.02||4560000|
2023-02-19 23:04:01|03598|40318|FOEQ|101.05M|101050000||5|7.52|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2023-02-19 23:04:04|03599|17777|FREY|989.58M|989580000|0|175|2.94|25|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:04:08|03600|17778|FROB|3.74B|3740000000||39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2023-02-19 23:04:11|03601|17721|GALIM|463.45M|463450000||7|-7.08|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2023-02-19 23:04:14|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||||
2023-02-19 23:04:18|03603|943359|GTT|3.66B|3660000000|99.35|103697|16.54|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
2023-02-19 23:04:21|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|
2023-02-19 23:04:24|03605|6953|GFCP|8.19B|8190000000|110.1|121796|-6.02|31|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000
2023-02-19 23:04:28|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|27.97%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2023-02-19 23:04:31|03607|976469|GNRO|70.13M|70130000|2.82|6451|-17.3|24|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-19 23:04:37|03608|19720|GNFT|211.69M|211690000|4.05|83146|15.19|24|2023-05-11|15/03/2023|||||2023-04-13|15/12/2022||-0.83||13570000
2023-02-19 23:04:40|03609|943363|EPA GVI|1.36M|1360000|0.0196|3,852,164|-87.48%|25|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:04:44|03610|985893|EPA SIGHT|150.95M|150950000|3.24|64,850|-8.32%|22|2023-04-27|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-19 23:04:48|03611|13102|GETP|8.92B|8920000000|16.45|962153|14.83|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.27||740040000
2023-02-19 23:04:51|03612|7573|GLTN|599.05M|599050000|20.85|21812|21.22|30|2023-04-20|15/03/2023|||||2023-03-08|15/12/2022||1.18||350900000
2023-02-19 23:04:55|03613|17899|EPA VLTZ|103.03M|103030000|69.40|820|-55.08%|25|2023-03-28|15/12/2022|||||2023-01-31|15/09/2022|-1.4||56330000|
2023-02-19 23:04:58|03614|7162|EPA CITT|750.38M|750380000|67.60|1,506|3.52%|28|2023-03-28|15/12/2022|||||2022-10-19|15/09/2022||||
2023-02-19 23:05:02|03615|7214|GFLO|160.68M|160680000||8688|30.43|27|2023-03-02|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-19 23:05:05|03616|17650|EXA|358.32M|358320000|20.85|10463|42.81|27|2023-03-21|15/12/2022|||||2022-10-19|15/09/2022|||28200000|
2023-02-19 23:05:09|03617|17798|IRD|127.95M|127950000||1004|74.32|11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2023-02-19 23:05:13|03618|17780|JAJP|5.34M|5340000||1063|-11.24|12|2022-12-12|15/09/2022|0.11||14500000||2022-09-12|15/03/2022|-0.02||13780000|
2023-02-19 23:05:17|03619|7529|OPEN|270.03M|270030000||14119|0|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2023-02-19 23:05:21|03620|7108|PARP|210.45M|210450000|21.9|1354|7.35|28|2023-03-14|15/01/2023|||||2023-01-24|15/10/2022|||201600000|
2023-02-19 23:05:24|03621|17651|GPEP|169.14M|169140000|44|364|3.29|22|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-19 23:05:28|03622|6999|SEBF|5.48B|5480000000|99.8|70778|-26.13|33|2023-04-27|15/03/2023||||1916000000|2023-02-22|15/12/2022||||2360000000
2023-02-19 23:05:31|03623|17746|SFPI|248.95M|248950000|2.7|17474|-7.06|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:05:35|03624|7373|GRBT|242.16M|242160000|19.1|17767|-41.41|30|2023-04-20|15/03/2023|||||2023-03-22|15/12/2022||||204670000
2023-02-19 23:05:38|03625|17781|GTCN|146.26M|146260000|9.66|13574|-32.54|25|2023-03-23|15/12/2022||||61900000|2022-10-27|15/09/2022|||43000000|
2023-02-19 23:05:42|03626|7032|PYHE|103.84M|103840000|3.68|7997|-23.33|32|2023-06-07|15/06/2023|||||2023-04-25|15/03/2023||||
2023-02-19 23:05:45|03627|7693|EPA ALHEX|130.41M|130410000|19.05|6,105|-48.51%|28|2023-03-22|15/12/2022||||297600000|2022-11-30|15/09/2022|||216900000|216600000
2023-02-19 23:05:48|03628|7202|EPA HIGH|110.05M|110050000|5.38|9,860|-3.58%|28|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 23:05:52|03629|17851|ALHOP|52.49M|52490000|19.9|733|136.9|25|2023-02-20|15/12/2022|||||2022-11-10|15/09/2022|||52600000|52600000
2023-02-19 23:05:57|03630|17787|LZTL|11.01M|11010000||700|-11.83|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2023-02-19 23:06:00|03631|1174519|EPA HDF|298.22M|298220000|21.70|2,431|-19.63%|4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2023-02-19 23:06:02|03632|1175169|I2PO||||90|-13.44}|0||
2023-02-19 23:06:07|03633|9109|ICAD|3.37B|3370000000|44.56|69793|-22.96|31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||2.54||965790000
2023-02-19 23:06:10|03634|40319|IDLA|1.65B|1650000000|292.5|2650|-12.95|25|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|610000000
2023-02-19 23:06:14|03635|17789|EPA IDVP|371.1M|371100000|53.00|305|4.74%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2023-02-19 23:06:17|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-16%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2023-02-19 23:06:21|03637|6967|EPA IMTP|3.55B|3550000000|42.00|85,990|1.25%|39|2023-04-28|15/03/2023|||||2023-02-16|15/12/2022|||1020000000|1040000000
2023-02-19 23:06:24|03638|17791|EPA FINA|402.45M|402450000|59.80|250|-4.78%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2023-02-19 23:06:28|03639|17793|EPA ETOF|385.73M|385730000|56.20|1,784|4.46%|29|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 23:06:31|03640|17795|EPA IPH|240.95M|240950000|3.02|281,901|-5.21%|29|2023-05-10|15/03/2023|||||2023-03-23|15/12/2022||-0.32||14950000
2023-02-19 23:06:34|03641|7175|IPAR|3.86B|3860000000|61.7|30116|-1.21|30|2023-04-20|15/03/2023||||102000000|2023-03-01|15/12/2022||||234650000
2023-02-19 23:06:38|03642|17654|ITXA|2.49M|2490000||247|-44.09|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2023-02-19 23:06:41|03643|996538|EPA IVAA|234.61M|234610000|5.66|21,604|-48.55%|21|2023-05-16|15/03/2023|||||2023-03-29|15/12/2022||||4150000
2023-02-19 23:06:45|03644|7072|IPN|8.94B|8940000000|107.7|80758|8.94|33|2023-04-27|15/03/2023||||715610000|2023-02-09|15/12/2022|2.14|5.00|816400000|805750000
2023-02-19 23:06:49|03645|7040|EPA ISOS|2.56B|2560000000|57.80|52,752|44.68%|33|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|2.86||682100000|695200000
2023-02-19 23:06:52|03646|17800|ITFT|20.96M|20960000|3.65|307|-9.2|27|2023-04-25|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:06:55|03647|17802|JBOG|117.86M|117860000||1586|-31.91|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2023-02-19 23:06:59|03648|14169|JCQ|426.24M|426240000|18.56|14269|-10.77|39|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 23:07:02|03649|7076|JCDX|4.58B|4580000000|21.46|132065|-15.04|33|2023-05-11|15/03/2023||||683000000|2023-03-09|15/12/2022||||987600000
2023-02-19 23:07:07|03650|7096|EPA KOF|597.8M|597800000|28.95|17,545|-11.2%|39|2023-04-13|15/02/2023|||||2023-01-30|15/11/2022|2.33||429100000|
2023-02-19 23:07:11|03651|7070|LOIM|6.80B|6800000000|0|819170|-1.46|32|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.42|1.16|730900000|515640000
2023-02-19 23:07:14|03652|23514|F KORI|961.2M|961200000|9.17|459,176|-48.22%|31|2023-05-17|15/03/2023|||||2023-02-22|15/12/2022||||1200000000
2023-02-19 23:07:17|03653|1155481|FDJ|7.07B|7070000000|37.55|214733|2.57|17|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000
2023-02-19 23:07:20|03654|985182|EPA FDEL|228.01M|228010000|44.35|20,866|34.39%|24|2023-03-23|15/12/2022|||||2022-10-25|15/09/2022|||9700000|
2023-02-19 23:07:24|03655|17809|EPA LACR|150.7M|150700000|32.50|3,000|-29.5%|28|2023-05-09|15/03/2023|||||2023-03-28|15/12/2022||||183400000
2023-02-19 23:07:27|03656|668|EPA LAGA|3.02B|3020000000|21.52|14,701|-14.94%|33|2023-04-18|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-19 23:07:31|03657|7150|LAEP|205.11M|205110000|0.383|119382|-23.4|25|2023-05-02|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-19 23:07:35|03658|7292|EPA LPER|720.52M|720520000|122.00|739|22%|28|2023-06-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:07:38|03659|7156|LOUP|1.92B|1920000000|110|2898|11.56|26|2023-05-24|15/02/2023||||1630000000|2023-02-01|15/11/2022|||1490000000|1490000000
2023-02-19 23:07:42|03660|17814|ALBON|108.68M|108680000|95.2|214|18.7|27|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:07:47|03661|7211|EPA LECS|1.4B|1400000000|37.10|31,380|-8.85%|32|2023-04-27|15/03/2023|||||2023-02-08|15/12/2022|0.23||129900000|133150000
2023-02-19 23:07:51|03662|7266|EPA LDSV|306.27M|306270000|47.00|937|9.3%|28|2023-04-24|15/03/2023|||||2023-02-13|15/12/2022||||49700000
2023-02-19 23:07:55|03663|7063|EPA GFII|1.17B|1170000000|22.10|22,154|-19.34%|33|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.63||391000000
2023-02-19 23:08:01|03664|17812|LNA|306.85M|306850000|29.2|10695|-9.32|28|2023-03-29|15/12/2022||||176200000|2022-11-08|15/09/2022|||174350000|168000000
2023-02-19 23:08:07|03665|17852|EPA LBIRD|412.39M|412390000|18.72|4,160|-6.4%|22|2023-04-04|15/12/2022||||66100000|2022-10-24|15/09/2022|||40900000|
2023-02-19 23:08:10|03666|996153|EPA LYS|4.95M|4950000|0.2795|159,201|-78.95%|21|2023-04-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:08:13|03667|17829|EPA MRM|84.88M|84880000|26.500|246|5.16%|21|2023-05-04|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 23:08:17|03668|980202|MDM|484.51M|484510000|11.39|54002|-40.27|27|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||||351000000
2023-02-19 23:08:19|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|
2023-02-19 23:08:23|03670|7062|EPA MANP|1.04B|1040000000|27.35|17,143|-13.45%|30|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-19 23:08:27|03671|7253|MATP|797.66M|797660000||2895|33.59|29|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|3.17||235300000|235000000
2023-02-19 23:08:31|03672|13175|MBWS|252.81M|252810000|2.23|12440|55.94|28|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-19 23:08:35|03673|32435|EPA MKEA|29.12M|29120000|0.648|309,215|9.83%|27|2023-04-20|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-19 23:08:37|03674|7068|||||||30|2023-04-20|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-19 23:08:40|03675|943360|MCPHY|363.36M|363360000|0|83857|-13.4|15|2023-03-07|15/12/2022|||||2022-07-28|15/06/2022|-0.71||5200000|
2023-02-19 23:08:44|03676|7363|EPA MED6|25.05M|25050000|9.55|117|-4.5%|23|2023-03-01|15/12/2022|||||2023-02-01|15/09/2022|-0.13||42850000|
2023-02-19 23:08:47|03677|1096116|MEDCL|209.09M|209090000|8.37|28369|10.13|11|2022-12-06|15/09/2022|-0.55||6030000||2022-06-14|15/03/2022|-0.52||2490000|
2023-02-19 23:08:50|03678|17823|MEMS|12.12M|12120000|1.625|16460|21.27|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022|0.01||2700000|
2023-02-19 23:08:54|03679|6994|MERY|956.38M|956380000|10.27|260909|2.39|32|2023-04-20|15/03/2023|||||2023-02-14|15/12/2022|0.46|0.56|173300000|90780000
2023-02-19 23:08:58|03680|7071|EPA CBLP|905.87M|905870000|43.70|21,472|26.67%|31|2023-04-25|15/03/2023|||||2023-03-15|15/12/2022||||269800000
2023-02-19 23:09:01|03681|14170|METEX|52.08M|52080000|1.182|62592|-76.76|23|2023-05-16|15/03/2023|||||2023-03-28|15/12/2022||||48100000
2023-02-19 23:09:05|03682|6946|EPA MMTP|1.8B|1800000000|14.27|174,476|-24.97%|33|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|1.27|1.06|402600000|697000000
2023-02-19 23:09:08|03683|17825|ALMIC|31.58M|31580000|1.15|13974|-13.53|25|2023-04-26|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-19 23:09:11|03684|17659|FMONC|1.32B|1320000000||6|-3.36|14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2023-02-19 23:09:14|03685|15242|EBR MONTE|1.28B|1280000000|78.20|25,321|-26.78%|23|2023-05-11|15/03/2023||||24000000|2023-02-09|15/12/2022|1.54|1.04|48200000|21570000
2023-02-19 23:09:17|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|1.54%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2023-02-19 23:09:20|03687|1156934|EPA NACON|214.87M|214870000|2.45|102,455|-53.51%|15|2023-03-01|15/12/2022||||41100000|2022-11-30|15/09/2022|0.1||35200000|35200000
2023-02-19 23:09:24|03688|40322|EPA NANOB|124.07M|124070000|3.54|55,838|-52.16%|23|2023-05-18|15/03/2023|||||2023-03-30|15/12/2022||-0.80||1000000
2023-02-19 23:09:27|03689|1088763|NAVYA|1.52M|1520000|0.03|7563323|-98.28|19|2023-03-31|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:09:30|03690|1097383|NEOEN|3.74B|3740000000|35.15|133010|25.09|21|2023-05-02|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-19 23:09:34|03691|17833|NRO|1.00B|1000000000|41.35|2686|18.82|30|2023-05-04|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 23:09:37|03692|7028|EPA NEXS|4.11B|4110000000|95.15|74,579|15.54%|33|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|1.08|3.75|1720000000|1670000000
2023-02-19 23:09:41|03693|7054|EPA NEXI|1.5B|1500000000|27.12|109,723|-25.04%|33|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 23:09:44|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|
2023-02-19 23:09:48|03695|951013|NHOA|215.76M|215760000|8.5|8357|-35.02|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-19 23:09:51|03696|6972|EPA NCOX|42.92M|42920000|0.86|93,473|-57.11%|30|2023-04-27|15/03/2023||-0.13||800000|2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000
2023-02-19 23:09:55|03697|961657|NOKIA|24.89B|24890000000|4.457|150346|-11.3|27|2023-04-20|15/03/2023||0.077||5760000000|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000
2023-02-19 23:09:58|03698|1161787|NR21|7.38M|7380000||8|-50.97|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2023-02-19 23:10:02|03699|7109|EPA SONO|505.94M|505940000|6.50|6,120|1.56%|33|2023-05-09|15/03/2023|||||2023-03-16|15/12/2022||||109700000
2023-02-19 23:10:06|03700|17835|EPA SABT|936.52M|936520000|14.50|4,659|-2.16%|26|2023-03-01|15/12/2022||||81700000|2022-12-01|15/09/2022|0.34||173200000|84900000
2023-02-19 23:10:09|03701|17836|EPA OLG|253.68M|253680000|2.97|799,869|44.88%|23|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022|||101000000|101000000
2023-02-19 23:10:13|03702|17837|EPA ORPF|29.11M|29110000|4.46|1,923|-22.57%|25|2023-03-15|15/12/2022|||||2022-10-20|15/09/2022|||54300000|
2023-02-19 23:10:16|03703|943319|OREGE|23.51M|23510000|0.466|17579|-45.18|14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2023-02-19 23:10:20|03704|7075|ORP|162.22M|162220000|2.51|2118866|-93.16|32|2023-03-28|15/12/2022||||1200000000|2022-11-08|15/09/2022||4.70|1180000000|1190000000
2023-02-19 23:10:23|03705|949748|OSE|112.03M|112030000|6.07|19747|-20.24|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2023-02-19 23:10:26|03706|943370|PID|60.42M|60420000|30.6|250|3.73|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:10:30|03707|17665|EPA PARF|96.54M|96540000|64.00|304|17.43%|23|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-19 23:10:34|03708|7159|PARRO|162.58M|162580000|5.38|6252|66.05|31|2023-05-17|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-19 23:10:37|03709|17844|PASS|19.41M|19410000||980|-13.56|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:10:41|03710|17845|EPA PATC|247.27M|247270000|16.50|2,407|-6.52%|23|2023-03-08|15/12/2022|||||2022-10-06|15/09/2022||||
2023-02-19 23:10:44|03711|17666|PCAS|93.17M|93170000||1806|-25|25|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-19 23:10:48|03712|17846|EPA GPIF|361.41M|361410000|96.00|752|1.05%|25|2023-03-24|15/12/2022||||64800000|2022-11-30|15/09/2022|||67700000|67700000
2023-02-19 23:10:51|03713|17759|EPA PEUG|2.48B|2480000000|100.20|6,315|-10.54%|29|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:10:55|03714|7332|EPA EQSE|1.17B|1170000000|78.40|3,327|7.25%|27|2023-03-24|15/12/2022||||61500000|2022-11-09|15/09/2022|||50100000|
2023-02-19 23:10:58|03715|6947|EPA PVAC|772.35M|772350000|1.70|640,965|49.13%|30|2023-05-26|15/03/2023|||||2023-01-17|15/12/2022|||351800000|
2023-02-19 23:11:02|03716|7027|EPA PLOF|2.4B|2400000000|16.65|128,672|-19.41%|33|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||0.46||2310000000
2023-02-19 23:11:05|03717|17847|PLVP|71.10M|71100000|3.22|13463|-52.08|27|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|-0.75||185400000|185400000
2023-02-19 23:11:09|03718|945688|EPA POXEL|24.85M|24850000|0.86|64,542|-73.54%|23|2023-05-17|15/03/2023|||||2023-03-22|15/12/2022||-0.20||600000
2023-02-19 23:11:12|03719|17849|EPA PREP|179.19M|179190000|32.90|1,017|-3.22%|22|2023-04-06|15/12/2022|||||2022-11-15|15/09/2022|||39700000|
2023-02-19 23:11:15|03720|13181|EPA PROAC|14.22M|14220000|0.1050|33,367|-36.75%|24|2023-05-03|15/01/2023|||||2022-12-28|15/10/2022||||
2023-02-19 23:11:18|03721|1009128|EPA PWG|139.59M|139590000|2.725|58,569|10.77%|22|2023-03-15|15/12/2022||||22800000|2022-10-17|15/09/2022|||17200000|
2023-02-19 23:11:21|03722|17667|EPA ALPRG|22.34M|22340000|0.2450|83,373|-22.22%|22|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022|||22080000|22080000
2023-02-19 23:11:24|03723|6992|QDT|572.68M|572680000|0|62537|1.09|28|2023-03-27|15/01/2023|||||2022-12-05|15/10/2022|||270000000|255000000
2023-02-19 23:11:30|03724|6996|GENC|149.25M|149250000|2.82|17274|-26.75|29|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:11:33|03725|7659|GDSF|2.10B|2100000000||1471|-15.71|33|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:11:37|03726|7079|RXPA|47.85M|47850000||330837|0|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-19 23:11:40|03727|6971|RCOP|8.46B|8460000000|167.7|82241|-5.25|30|2023-06-08|15/03/2023||1.78||270400000|2023-01-27|15/12/2022|||437600000|429720000
2023-02-19 23:11:44|03728|6969|EPA RXL|7.06B|7060000000|23.47|875,870|17.22%|39|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022|1.52||4470000000|4470000000
2023-02-19 23:11:47|03729|7305|ROBF|1.89B|1890000000|906|359|3.66|25|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:11:51|03730|1084836|EPA RBO|376.02M|376020000|38.10|2,074|6.42%|23|2023-03-30|15/12/2022||||83000000|2023-03-22|15/12/2023||||
2023-02-19 23:11:54|03731|17841|ROTH|3.48B|3480000000|47|29528|24.67|28|2023-05-09|15/03/2023|||||2023-03-14|15/12/2022||3.33||
2023-02-19 23:11:57|03732|7103|EPA RUBF|2.67B|2670000000|26.01|163,132|-12.1%|33|2023-05-04|15/03/2023|||||2023-03-16|15/12/2022||||1960000000
2023-02-19 23:12:01|03733|17857|EPA SABL|59.73M|59730000|17.80|197|-15.24%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:12:06|03734|7538|SAMS|648.17M|648170000|187|196|-8.78|27|2023-03-10|15/12/2022|||||2022-10-27|15/09/2022|||447500000|
2023-02-19 23:12:10|03735|7014|STDM|30.46B|30460000000|330.6|45658|-0.12|37|2023-04-20|15/03/2023||3.4||917050000|2023-01-26|15/12/2022|2.19|2.23|890000000|902330000
2023-02-19 23:12:13|03736|7004|SAVEN|853.26M|853260000|62.3|1069|-5.32|30|2023-04-24|15/03/2023|||||2023-03-09|15/12/2022||||1820000000
2023-02-19 23:12:16|03737|17705|CBSM|126.80M|126800000||3223|1.53|12|2022-10-31|15/06/2022|2.02||9400000||2022-03-31|15/12/2021|0.64||9360000|
2023-02-19 23:12:20|03738|7007|EPA SCOR|4.16B|4160000000|23.35|436,500|-22.35%|39|2023-05-12|15/03/2023||0.828||4200000000|2023-03-02|15/12/2022||0.8517||4360000000
2023-02-19 23:12:24|03739|7073|EPA CCHE|802.37M|802370000|103.60|7,633|61.87%|29|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|||233700000|214200000
2023-02-19 23:12:28|03740|17862|EPA SELER|412.85M|412850000|99.00|8|4.21%|23|2023-05-15|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 23:12:32|03741|943368|EPA SEFER|175.27M|175270000|14.50|8,693|-14.81%|26|2023-04-19|15/03/2023|||||2023-03-02|15/12/2022||||83100000
2023-02-19 23:12:36|03742|6975|EPA SESFd|3.17B|3170000000|7.00|613,917|-2.51%|33|2023-05-04|15/03/2023|||||2023-02-27|15/12/2022||0.33||530450000
2023-02-19 23:12:39|03743|17876|EPA SESL|1.85B|1850000000|117.40|24,064|77.07%|28|2023-03-28|15/12/2022||||152200000|2022-10-27|15/09/2022|||181800000|181800000
2023-02-19 23:12:42|03744|1052409|SMCP|552.60M|552600000|7.31|76541|3.69|23|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 23:12:45|03745|17889|SMTPC|157.61M|157610000|27|1247|-6.9|24|2023-02-20|15/12/2022|||||2022-10-13|15/09/2022|||9150000|
2023-02-19 23:12:48|03746|17776|SFCA|8.71M|8710000||325|13.25|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2023-02-19 23:12:52|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||||
2023-02-19 23:12:57|03748|6981|EPA EXHO|12.66B|12660000000|86.68|228,571|8.38%|33|2023-04-05|15/02/2023||2.80||11557000000|2023-01-06|15/11/2022|||6330000000|6130000000
2023-02-19 23:13:00|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||||
2023-02-19 23:13:03|03750|17871|EPA SCLR|61.52M|61520000|20.10|269|-13.73%|29|2023-05-03|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 23:13:07|03751|6990|SOIT|5.10B|5100000000|143|79325|-2.19|33|2023-06-07|15/03/2023||4.91||357230000|2023-01-25|15/12/2022|||274180000|272710000
2023-02-19 23:13:10|03752|7058|EPA LOCAL|87.1M|87100000|0.6630|138,815|-56.05%|39|2023-05-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 23:13:14|03753|943283|EPA S30|247.47M|247470000|2.31|1,253,837|-66.57%|24|2023-05-10|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-19 23:13:17|03754|541|EBR SOLB|11.34B|11340000000|109.40|190,014|1.02%|39|2023-05-04|15/03/2023||1.61||3214000000|2023-02-23|15/12/2022||1.56||3200000000
2023-02-19 23:13:20|03755|17873|DAMA|4.92B|4920000000||127640|-8.33|31|2023-04-20|15/03/2023|||||2023-03-07|15/12/2022||||334050000
2023-02-19 23:13:24|03756|7100|SOPR|3.32B|3320000000|164.6|24741|8.15|33|2023-04-28|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 23:13:28|03757|942438|EPA SPIE|4.27B|4270000000|26.20|217,743|22.89%|27|2023-04-28|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-19 23:13:31|03758|7380|IISP|944.07M|944070000|48.85|12809|15.48|24|2023-06-06|15/03/2023|||||2023-02-07|15/12/2022|||259300000|249000000
2023-02-19 23:13:35|03759|17874|EPA SQLI|191.19M|191190000|41.80|918|36.6%|28|2023-05-18|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-19 23:13:38|03760|960709|EPA SRPG|183.59M|183590000|1.607|93,973|2.36%|24|2023-03-09|15/12/2022|||||2022-10-20|15/09/2022|||135000000|
2023-02-19 23:13:41|03761|17875|EPA DPTP|70.25M|70250000|0.1340|62,811|-3.94%|24|2023-02-20|15/12/2022|||||2022-12-15|15/09/2022|-0||20180000|
2023-02-19 23:13:44|03762|7121|STF|1.31B|1310000000|106.8|2340|10.1|30|2023-04-27|15/03/2023|||||2023-03-09|15/12/2022||||1100000000
2023-02-19 23:13:49|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
2023-02-19 23:13:52|03764|7127|SWOR|451.49M|451490000|47.45|3484|18.03|29|2023-04-26|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-19 23:13:55|03765|7091|SDGI|793.73M|793730000|33.1|4355|-5.7|28|2023-04-26|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-19 23:13:59|03766|943267|TKTT|769.08M|769080000|11.82|4179|-29.64|34|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-19 23:14:04|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|
2023-02-19 23:14:10|03768|13166|VANTI|85.30M|85300000|0.2376|995171|-75.15|31|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||0.00||669580000
2023-02-19 23:14:13|03769|1170143|TE|3.28B|3280000000|18.47|360071|41.21|15|2023-05-04|15/03/2023||0.3898||1470000000|2023-03-02|15/12/2022||0.3694||1560000000
2023-02-19 23:14:17|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
2023-02-19 23:14:19|03771|40327|EPA TLVB|57.96M|57960000|41.40|89|-11.91%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2023-02-19 23:14:23|03772|7069|TESI|549.91M|549910000||257|0|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2023-02-19 23:14:26|03773|7086|TFFP|1.58B|1580000000|7.51|202390|-19.33|39|2023-04-27|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-19 23:14:30|03774|7242|EPA THHG|893.11M|893110000|97.10|2,867|-2.9%|25|2023-04-21|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 23:14:33|03775|997440|TKOO|4.49B|4490000000|26.05|28113|13.66|17|2023-02-16|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-19 23:14:36|03776|17884|EPA TIPK|49.37M|49370000|56.00|47|-18.84%|27|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:14:40|03777|1141916|EBR TITC|1.18B|1180000000|15.50|8,581|15.59%|20|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 23:14:44|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|
2023-02-19 23:14:48|03779|40315|EPA EGAB|744.75M|744750000|165.50|643|4.75%|15|2023-04-05|15/12/2022|||||2022-11-18|15/09/2022||||
2023-02-19 23:14:51|03780|17887|TETR|55.76M|55760000|7.96|4633|6.7|27|2023-05-15|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 23:14:55|03781|7034|TRNG|200.73M|200730000|2.02|34367|-8.18|35|2023-05-10|15/03/2023|||||2023-03-16|15/12/2022||||3800000
2023-02-19 23:14:58|03782|7003|TRIA|2.52B|2520000000|132.4|22180|-17.97|33|2023-05-15|15/02/2023|||||2023-01-04|15/11/2022||||787000000
2023-02-19 23:15:02|03783|6984|EPA UBIP|2.52B|2520000000|20.43|731,672|-55.24%|33|2023-05-18|15/03/2023||1.85||473400000|2023-02-16|15/12/2022||1.84|726950000|727240000
2023-02-19 23:15:05|03784|17674|EPA CBQP|1.99B|1990000000|950.00|5|-10.38%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2023-02-19 23:15:09|03785|7145|EPA UFFP|338.96M|338960000|20.90|26,715|22.94%|25|2023-05-15|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-19 23:15:12|03786|17892|UTIN|4.43M|4430000||3536|-0.39|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2023-02-19 23:15:16|03787|7022|EPA VLOF|5.06B|5060000000|21.08|906,376|-19.17%|33|2023-04-21|15/03/2023||||5300000000|2023-02-23|15/12/2022||0.87||5260000000
2023-02-19 23:15:19|03788|408|EPA VLLP|3.29B|3290000000|14.125|1,288,177|88.58%|39|2023-05-18|15/03/2023||-1.38||818330000|2023-03-02|15/12/2022||0.6862||1480000000
2023-02-19 23:15:23|03789|17898|EPA VLS|804.07M|804070000|5.782|395,185|-60.75%|38|2023-05-04|15/03/2023||-0.1475||45350000|2023-03-23|15/12/2022||0.1321||90320000
2023-02-19 23:15:25|03790|1152995|EPA VRLA|4.39B|4390000000|38.64|142,654|48.05%|16|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|1.43|1.38|833900000|843400000
2023-02-19 23:15:30|03791|40320|EPA VMX|69.16M|69160000|0.810|95,820|-21.05%|12|2023-04-19|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-19 23:15:34|03792|17896|VETO|954.57M|954570000|80.7|3492|-35.23|30|2023-04-19|15/03/2023|||||2023-03-23|15/12/2022||||141250000
2023-02-19 23:15:38|03793|13167|VCTP|1.30B|1300000000|29.35|34563|-19.7|33|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|1.72||1890000000|1832000000
2023-02-19 23:15:41|03794|7152|VEIL|424.57M|424570000||6057|15.28|23|2023-05-03|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-19 23:15:45|03795|7066|EPA VILM|1.1B|1100000000|47.90|5,851|-3.82%|32|2023-05-15|15/03/2023|||||2023-02-28|15/12/2022||||554200000
2023-02-19 23:15:49|03796|6977|VIRB|2.47B|2470000000|291.5|7708|-15.75|32|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||264000000
2023-02-19 23:15:52|03797|17897|VDNT|13.49M|13490000||5893|0|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2023-02-19 23:15:55|03798|7177|EPA CGR|423M|423000000|24.80|377|-24.49%|25|2023-05-11|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 23:15:59|03799|953538|VLTSA|2.24B|2240000000|17.14|61171|20.51|25|2023-04-26|15/03/2023|||||2023-03-23|15/12/2022||0.52||
2023-02-19 23:16:03|03800|7444|EPA VRKP|156.72M|156720000|17.65|2,380|-7.35%|29|2023-04-24|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-19 23:16:06|03801|17872|EPA WAVE|990.55M|990550000|49.60|12,065|5.98%|26|2023-05-31|15/03/2023||||141000000|2023-01-30|15/12/2022|||139100000|140000000
2023-02-19 23:16:10|03802|6993|EPA MWDP|4.39B|4390000000|101.20|44,784|10.78%|32|2023-04-28|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-19 23:16:14|03803|999060|EPA XFAB|1.15B|1150000000|8.73|123,215|12.07%|17|2023-04-27|15/03/2023||0.19||216000000|2023-02-09|15/12/2022|0.32|0.14|183640000|191860000
2023-02-19 23:16:18|03804|17900|XIL|155.33M|155330000|0|1870|-13.04|25|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:16:21|03805|389|EPA AIRP|77.97B|77970000000|149.42|762,014|9.04%|34|2023-04-27|15/03/2023||||7200000000|2023-02-16|15/12/2022|2.79|3.78|7480000000|7580000000
2023-02-19 23:16:25|03806|412|AIR|98.78B|98780000000|125.66|1214804|9.27|39|2023-05-03|15/03/2023||1.36||13300000000|2023-02-16|15/12/2022|2.13|1.75|20640000000|20380000000
2023-02-19 23:16:28|03807|413|EPA ALSO|10.27B|10270000000|27.32|1,388,898|6.55%|33|2023-05-09|15/03/2023||0.37||8607000000|2023-01-26|15/12/2022|||4220000000|4180000000
2023-02-19 23:16:32|03808|6910|AS MT|22.74B|22740000000|28.26|3,108,114|4.9%|39|2023-05-04|15/03/2023||0.4639||13440000000|2023-02-09|15/12/2022|0.2788|0.3087|15700000000|14350000000
2023-02-19 23:16:36|03809|393|EPA AXAF|67.59B|67590000000|28.32|3,860,806|5.2%|32|2023-05-09|15/03/2023|||||2023-02-23|15/12/2022||1.48||51213000000
2023-02-19 23:16:39|03810|396|BNPP|80.67B|80670000000|65.43|2584347|5.67|39|2023-05-03|15/03/2023||1.66||12430000000|2023-02-07|15/12/2022|1.66|1.64|12110000000|12200000000
2023-02-19 23:16:43|03811|397|BOUY|11.90B|11900000000|31.77|1082886|-2.84|39|2023-05-16|15/03/2023||-0.35||8204000000|2023-02-23|15/12/2022||1.11||11520000000
2023-02-19 23:16:47|03812|390|EPA CAPP|32.21B|32210000000|186.00|367,237|0.03%|33|2023-05-04|15/03/2023|||||2023-02-21|15/12/2022||5.81||11192000000
2023-02-19 23:16:50|03813|404|EPA CARR|13.24B|13240000000|18.15|2,042,921|-0.17%|33|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|1.85|1.04|25420000000|25190000000
2023-02-19 23:16:54|03814|407|CAGR|35.44B|35440000000|11.75|7118502|-10|29|2023-05-10|15/03/2023||0.245||5770000000|2023-02-09|15/12/2022|0.48|0.3015|6030000000|5610000000
2023-02-19 23:16:57|03815|394|EPA DANO|32.7B|32700000000|52.09|1,274,410|-6.78%|33|2023-05-31|15/03/2023||||6720000000|2023-02-22|15/12/2022||1.64||6940000000
2023-02-19 23:17:01|03816|6957|DAST|49.27B|49270000000|37.45|1363051|-7.96|28|2023-04-26|15/03/2023||0.2738||1450000000|2023-02-02|15/12/2022|0.34|0.325|1580000000|1550000000
2023-02-19 23:17:05|03817|395|EPA ENGIE|32.7B|32700000000|13.50|5,477,071|-6.77%|38|2023-05-11|15/03/2023||||58446000000|2023-02-21|15/12/2022||0.6018||19940000000
2023-02-19 23:17:08|03818|405|EPA ESLX|77.47B|77470000000|174.60|476,947|4.56%|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||2.96||6100000000
2023-02-19 23:17:12|03819|6964|EPA EUFI|13.08B|13080000000|67.92|429,560|-20.56%|34|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||1.86||1740000000
2023-02-19 23:17:16|03820|6987|EPA HRMS|182.15B|182150000000|1,747.00|65,015|45.22%|33|2023-04-14|15/03/2023||||3130000000|2023-02-17|15/12/2022|32.09|11.12|2990000000|2810000000
2023-02-19 23:17:19|03821|670|EPA PRTP|72.1B|72100000000|590.00|224,720|-11.49%|33|2023-04-25|15/03/2023||||5230000000|2023-02-15|15/12/2022|13.22|16.53|5280000000|5460000000
2023-02-19 23:17:24|03822|400|EPA OREP|205.48B|205480000000|384.60|342,125|6.61%|33|2023-05-31|15/03/2023||||9820000000|2023-02-09|15/12/2022|5.14|5.14|10320000000|10180000000
2023-02-19 23:17:28|03823|7059|LEGD|23.88B|23880000000|89.52|485530|4.07|39|2023-05-04|15/03/2023||1.1||2110000000|2023-02-09|15/12/2022|0.98|0.9773|2190000000|2110000000
2023-02-19 23:17:31|03824|399|LVMH|409.93B|409930000000|818.4|374091|19.25|33|2023-04-19|15/03/2023||||19460000000|2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000
2023-02-19 23:17:34|03825|411|MICP|21.61B|21610000000|30.34|1546725|-10.4|33|2023-04-26|15/03/2023||||6870000000|2023-02-13|15/12/2022|1.62|1.79|7860000000|7640000000
2023-02-19 23:17:37|03826|409|EPA ORAN|28.51B|28510000000|10.71|7,580,483|-2.74%|39|2023-04-26|15/03/2023||0.25||10740000000|2023-02-16|15/12/2022|0.45|0.45|11350000000|11180000000
2023-02-19 23:17:41|03827|406|PERP|50.60B|50600000000|194.95|391562|-1.09|33|2023-04-20|15/03/2023||||2690000000|2023-02-16|15/12/2022|5.51|5.02|3810000000|3630000000
2023-02-19 23:17:45|03828|6979|EPA PUBP|19B|19000000000|75.58|614,772|26.39%|33|2023-04-20|15/03/2023||||3132000000|2023-02-02|15/12/2022|2.69|3.41|3460000000|3310000000
2023-02-19 23:17:48|03829|419|EPA RENA|11.18B|11180000000|42.21|1,468,622|16.2%|33|2023-04-20|15/03/2023||||11180000000|2023-02-16|15/12/2022||2.85|15490000000|14850000000
2023-02-19 23:17:52|03830|6991|EPA SAF|58.13B|58130000000|136.86|688,824|20.65%|33|2023-04-26|15/03/2023|||||2023-02-17|15/12/2022||2.27||5440000000
2023-02-19 23:17:55|03831|403|SGOB|28.61B|28610000000|54.52|1261174|-11.85|33|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||2.49||12840000000
2023-02-19 23:17:59|03832|414|SASY|111.01B|111010000000|89.1|1776816|-3.72|39|2023-04-27|15/03/2023||1.99||10580000000|2023-02-03|15/12/2022|1.71|1.71|11090000000|11140000000
2023-02-19 23:18:02|03833|401|SCHN|86.65B|86650000000|156.26|844833|7.88|33|2023-04-27|15/03/2023||||7910000000|2023-02-16|15/12/2022||3.52|9320000000|8730000000
2023-02-19 23:18:06|03834|410|SOGN|23.36B|23360000000|27.86|3433829|-13.93|31|2023-05-12|15/03/2023||0.6186||7060000000|2023-02-08|15/12/2022|1.28|1.12|6890000000|6430000000
2023-02-19 23:18:09|03835|1169015|BIT STLAM|51.19B|51190000000|15.95|3,502,758|-4.53%|10|2023-05-03|15/03/2023||||42220000000|2023-02-22|15/12/2022||1.29||46170000000
2023-02-19 23:18:12|03836|417|EPA STM|41.76B|41760000000|45.91|2,029,172|20.03%|39|2023-04-26|15/03/2023||0.943||4110000000|2023-01-26|15/12/2022|1.32|1.13|4420000000|4460000000
2023-02-19 23:18:16|03837|7087|EPA TEPRF|15.1B|15100000000|255.50|203,305|-22.67%|33|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022|6.2|7.58|2150000000|2210000000
2023-02-19 23:18:20|03838|6952|TCFP|27.45B|27450000000|129.7|304479|53.6|33|2023-05-05|15/03/2023|||||2023-03-08|15/12/2022||4.02||9093000000
2023-02-19 23:18:23|03839|416|EPA TTEF|155.86B|155860000000|58.66|5,397,133|15.79%|39|2023-04-27|15/03/2023||2.84||60530000000|2023-02-08|15/12/2022|2.97|3.07|63950000000|74010000000
2023-02-19 23:18:28|03840|420|EPA VIE|19.96B|19960000000|28.45|1,768,440|-12.62%|34|2023-05-04|15/03/2023|||||2023-03-02|15/12/2022||0.52||9700000000
2023-02-19 23:18:32|03841|418|EPA SGEF|61.51B|61510000000|109.54|888,919|8.48%|33|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022|4.1|3.93|16460000000|16370000000
2023-02-19 23:18:36|03842|415|EPA VIV|9.85B|9850000000|9.88|2,164,038|-13.71%|39|2023-05-19|15/03/2023|||||2023-03-08|15/12/2022||0.18||5338000000
2023-02-19 23:18:40|03843|671|URW|8.37B|8370000000|60.55|642357|-15.03|29|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022|0.94|4.16|3000000000|1307000000
2023-02-19 23:18:43|03844|953852|EPA WLN|11.59B|11590000000|41.11|636,744|-6.92%|29|2023-04-26|15/03/2023||||1060000000|2023-02-21|15/12/2022||1.26||1160000000
2023-02-19 23:18:47|03845|6576|III|15.64B|15640000000|0|2052426|25.29|26|2023-05-18|15/03/2023|||||2023-01-26|15/12/2022||||
2023-02-19 23:18:50|03846|6635|LON 3IN|2.95B|2950000000|320.50|775,675|-5.6%|15|2023-05-08|15/03/2023|||||2022-11-08|15/09/2022||||
2023-02-19 23:18:54|03847|28357|LON FOUR|1.28B|1280000000|4,580.0|45,876|69.63%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:18:58|03848|9048|LON 888|315.55M|315550000|70.70|2,335,707|-72.01%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000
2023-02-19 23:19:01|03849|14006|LON BAG|605.84M|605840000|544.00|128,622|7.72%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2023-02-19 23:19:04|03850|6750|LON ASL|1.15B|1150000000|1,354.00|135,623|-3.15%|15|2023-01-26|15/12/2022|-1.81||-142600000||2022-07-25|15/06/2022|-2.8||-236400000|
2023-02-19 23:19:10|03851|6583|LON ABDN|4.19B|4190000000|216.00|8,501,880|-7.46%|31|2023-05-03|15/03/2023|||||2023-02-28|15/12/2022||5.43||725380000
2023-02-19 23:19:13|03852|6658|ADML|6.81B|6810000000|0|593185|-19.59|29|2023-03-08|15/12/2022||69.60||937230000|2022-11-07|15/09/2022||||
2023-02-19 23:19:16|03853|1115734|AJBA|1.38B|1380000000|335.2|685823|4.36|13|2023-05-25|15/03/2023||0.069|||2023-03-01|15/12/2022||||
2023-02-19 23:19:20|03854|6820|ATST|2.97B|2970000000||264895|5.58|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2023-02-19 23:19:24|03855|942426|ACI|637.70M|637700000||153249|0|11|2021-05-24|15/12/2020|||||2021-01-14|15/06/2020|0.06||36200000|
2023-02-19 23:19:27|03856|6603|AAL|38.83B|38830000000|0|2515279|-8.03|33|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||1.63||24157000000
2023-02-19 23:19:31|03857|6633|ANTO|17.01B|17010000000|0|1410837|23.33|25|2023-04-19|15/03/2023|||||2023-02-21|15/12/2022||0.0043||4179000000
2023-02-19 23:19:34|03858|954886|LON APAX|883.98M|883980000|179.00|431,006|-12.47%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2023-02-19 23:19:37|03859|963710|LON ASCL|1.17B|1170000000|267.60|2,557,955|-14.99%|26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:19:41|03860|6678|ASHM|1.75B|1750000000|266.2|1489464|-2.06|33|2023-04-17|15/03/2023|||||2023-02-08|15/12/2022|0.06|9.80|104900000|140300000
2023-02-19 23:19:45|03861|6836|AHT|24.60B|24600000000|0|705462|17.83|37|2023-03-07|15/01/2023||0.88||2345000000|2022-12-06|15/10/2022||0.95||2509000000
2023-02-19 23:19:48|03862|6625|ABF|15.12B|15120000000|0|1146749|1.31|30|2023-04-25|15/03/2023||60.83||8972000000|2023-01-24|15/12/2022|||6700000000|
2023-02-19 23:19:51|03863|7351|AGRP|1.55B|1550000000|52.45|9256112|-13.31|25|2023-01-16|15/12/2022|||||2022-11-22|15/09/2022|0.01||75800000|
2023-02-19 23:19:54|03864|1096186|AML|1.39B|1390000000|198.15|1361787|-82.27|22|2023-05-03|15/03/2023||-0.0695||390100000|2023-03-01|15/12/2022||-0.2283||499470000
2023-02-19 23:19:59|03865|6565|AZN|177.70B|177700000000|0|1912865|30.51|40|2023-04-28|15/03/2023||1.75||10800000000|2023-02-09|15/12/2022|1.38|1.34|11210000000|11250000000
2023-02-19 23:20:02|03866|948335|LON AUTOA|5.52B|5520000000|600.20|2,420,919|-5.18%|20|2023-05-24|15/03/2023||12.18||241090000|2023-03-01|15/12/2022||||
2023-02-19 23:20:05|03867|1075230|AVASF|8.61B|8610000000||3511|-2.91|13|2023-02-23|15/12/2022||0.14||460790000|2022-08-09|15/06/2022||0.18||465050000
2023-02-19 23:20:09|03868|6821|AVVl|9.72B|9720000000||306508|22.73|25|2023-06-06|15/03/2023||68.38||798580000|2023-03-01|15/12/2022||||
2023-02-19 23:20:12|03869|6810|AGT|984.79M|984790000||573592|5.43|14|2022-11-08|15/09/2022|-0.23||-107200000||2022-06-09|15/03/2022|0.01||11530000|
2023-02-19 23:20:15|03870|6615|LON AV|12.51B|12510000000|447.60|5,884,718|4.82%|29|2023-03-09|15/12/2022||24.09||24398000000|2022-11-09|15/09/2022||||
2023-02-19 23:20:18|03871|949036|LON BMEB|4.87B|4870000000|486.60|3,204,939|-16.62%|26|2023-01-05|15/12/2022|||1570000000||2022-11-10|15/09/2022|0.16|14.15|2310000000|2239000000
2023-02-19 23:20:22|03872|6690|LON BAB|1.6B|1600000000|319.40|652,434|4.82%|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
2023-02-19 23:20:25|03873|6632|BAES|27.23B|27230000000|893.8|5793012|49.61|22|2023-02-23|15/12/2022||29.43||12187000000|2022-11-30|15/09/2022||||
2023-02-19 23:20:28|03874|27919|BGFD|733.07M|733070000||133334|-6.12|15|2023-03-21|15/02/2023|||||2022-10-19|15/08/2022|-0.16||-10650000|
2023-02-19 23:20:32|03875|1055838|BAKK|633.54M|633540000|109|233600|-10.36|26|2023-05-10|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-19 23:20:36|03876|6588|BALF|2.10B|2100000000|364.2|1406310|50|20|2023-03-08|15/12/2022|||||2022-08-17|15/06/2022|0.157||4140000000|
2023-02-19 23:20:39|03877|28003|BGEO|1.30B|1300000000|0|90152|91.57|31|2023-05-17|15/03/2023|||||2023-02-16|15/12/2022|13.61||584900000|
2023-02-19 23:20:43|03878|6554|LON BNKR|1.35B|1350000000|105.00|1,576,950|-6.42%|19|2023-01-18|15/10/2022|-0.07||-81270000||2022-06-27|15/04/2022|-0.07||-82560000|
2023-02-19 23:20:46|03879|282|LON BARC|27.47B|27470000000|173.50|37,603,064|-9.24%|33|2023-04-27|15/03/2023||0.1123||7050000000|2023-02-15|15/12/2022|0.065|0.0602|5800000000|5970000000
2023-02-19 23:20:50|03880|6613|BDEV|4.61B|4610000000|463.3|3466472|-23.17|28|2023-05-03|15/03/2023|||||2023-02-08|15/12/2022|0.37||2783900000|2315000000
2023-02-19 23:20:55|03881|27934|BBGIB|1.08B|1080000000|152.2|1022265|-11.61|15|2023-03-29|15/12/2022|||||2022-08-25|15/06/2022|0.13||128300000|
2023-02-19 23:20:58|03882|6867|BEZG|4.55B|4550000000|683.5|2539833|42.07|20|2023-05-12|15/03/2023|||||2023-03-02|15/12/2022||0.09||2702000000
2023-02-19 23:21:02|03883|6567|LON BWY|2.67B|2670000000|2,170.0|292,940|-26.09%|28|2023-03-28|15/01/2023||||1755000000|2022-12-28|15/10/2022||||
2023-02-19 23:21:05|03884|13127|LON BKGH|4.55B|4550000000|4,189.0|290,433|6.08%|15|2023-06-20|15/04/2023|||||2022-12-09|15/10/2022|1.98||1200000000|1163000000
2023-02-19 23:21:08|03885|6617|||||||32|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||1.6||29574000000
2023-02-19 23:21:11|03886|6801|LON BYG|2.34B|2340000000|1,283.00|393,295|-8.49%|26|2023-01-12|15/12/2022|||48100000|48100000|2022-11-21|15/09/2022|0.03|23.08|93820000|56640000
2023-02-19 23:21:14|03887|14094|BRSC|678.64M|678640000||59220|-20.98|15|2023-04-27|15/02/2023|||||2022-11-03|15/08/2022|-3.19||-151400000|
2023-02-19 23:21:18|03888|14018|LON BRWM|1.39B|1390000000|734.00|343,257|5.31%|19|2023-03-06|15/12/2022|||||2022-08-17|15/06/2022|-0.07||-5050000|
2023-02-19 23:21:21|03889|14033|LON BCPT|592.81M|592810000|84.70|1,203,948|-22.01%|21|2023-04-17|15/12/2023|||||2022-09-28|15/06/2023||||
2023-02-19 23:21:24|03890|27900|GSCT|839.93M|839930000||450307|0.64|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2023-02-19 23:21:28|03891|6806|BOY|1.22B|1220000000|642.5|222385|-16.23|31|2023-04-26|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-19 23:21:31|03892|284|BP|101.06B|101060000000|559.9|35438338|43.05|30|2023-05-02|15/03/2023||0.2612||54150000000|2023-02-07|15/12/2022|0.2644|0.2798|69260000000|55390000000
2023-02-19 23:21:35|03893|14017|BRWl|1.51B|1510000000||381737|71.08|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2023-02-19 23:21:38|03894|279|LON BATS|70.27B|70270000000|3,162.0|2,884,261|-7.25%|30|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022|371.4|203.25|27660000000|15177000000
2023-02-19 23:21:41|03895|6672|LON BLND|4.14B|4140000000|447.70|2,670,653|-17.49%|25|2023-05-17|15/03/2023||12.93||158560000|2023-02-20|15/12/2022||||
2023-02-19 23:21:46|03896|6644|BVIC|2.10B|2100000000|815|607165|-7.33|36|2023-05-16|15/03/2023||21.40||365000000|2023-01-26|15/12/2022|||411000000|409000000
2023-02-19 23:21:49|03897|6719|LON BT|14.04B|14040000000|142.00|21,855,323|-28.05%|29|2023-05-18|15/03/2023||0.0714||5160000000|2023-02-02|15/12/2022|0.0428|0.0495|5210000000|5270000000
2023-02-19 23:21:53|03898|6610|LON BNZL|10.28B|10280000000|3,066.0|597,940|12.06%|27|2023-04-26|15/03/2023|||||2023-02-27|15/12/2022||96.29||6452000000
2023-02-19 23:21:57|03899|6611|BRBY|9.59B|9590000000|0|1442437|25.77|27|2023-05-18|15/03/2023||72.31||1737000000|2023-01-18|15/12/2022|||756000000|803000000
2023-02-19 23:22:01|03900|6631|CNE|768.22M|768220000|249.4|1674206|18.76|19|2023-03-06|15/12/2022||0.05||126000000|2022-09-06|15/06/2022||0.06||171000000
2023-02-19 23:22:04|03901|6757|CLDN|1.95B|1950000000||31332|2.85|19|2022-11-22|15/09/2022|2.19||131600000||2022-05-26|15/03/2022|4.62||264500000|
2023-02-19 23:22:08|03902|6604|LON CPI|485.75M|485750000|28.90|3,034,871|-2.63%|29|2023-03-16|15/12/2022||0.77||1317000000|2022-11-30|15/09/2022||||
2023-02-19 23:22:11|03903|14019|LON CAPCC|1.04B|1040000000|122.90|2,028,347|-26.8%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2023-02-19 23:22:15|03904|942375|CARDC|342.64M|342640000|99.7|994983|83.95|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2023-02-19 23:22:18|03905|6746|LON CCL|11.81B|11810000000|848.2|1,011,193|-42.98%|39|2023-03-23|15/02/2023||-0.6046||4310000000|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000
2023-02-19 23:22:22|03906|14020|LON CEY|1.17B|1170000000|101.75|4,943,280|6.95%|29|2023-03-14|15/12/2022||0.07||414000000|2022-07-20|15/06/2022||0.07||390000000
2023-02-19 23:22:25|03907|6574|CNA|6.05B|6050000000|105.05|28514698|34.85|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
2023-02-19 23:22:27|03908|28317|LON CINE|65.65M|65650000|4.67|17,628,663|-87.93%|16|2023-03-15|15/12/2022||0.02||1962000000|2022-09-22|15/06/2022||-0.05||1745000000
2023-02-19 23:22:31|03909|6863|LON CTY|2.06B|2060000000|429.50|799,457|5.27%|19|2023-02-16|15/12/2022|0.14||73410000||2022-09-19|15/06/2022|-0.04||-11750000|
2023-02-19 23:22:34|03910|28600|CKN|958.25M|958250000|0|62567|-4.86|18|2023-03-06|15/12/2022|||||2022-08-08|15/06/2022|0.98||266700000|
2023-02-19 23:22:38|03911|25635|F CBRO|1.49B|1490000000|1,005.00|280,127|-18.23%|27|2023-03-14|15/01/2023||58.62|||2022-11-17|15/10/2022||||
2023-02-19 23:22:41|03912|6882|LON CLSH|622.83M|622830000|156.00|460,740|-25.54%|20|2023-03-14|15/12/2022|||||2022-08-10|15/06/2022|0.04||68300000|
2023-02-19 23:22:45|03913|946350|LON COA|1.17B|1170000000|73.30|2,191,311|18.04%|16|2023-03-01|15/12/2022||0.04|||2022-08-02|15/06/2022||||
2023-02-19 23:22:48|03914|42596|CCH|7.67B|7670000000|0|699645|-12.99|32|2023-05-04|15/03/2023||||1880000000|2023-02-14|15/12/2022|0.6826|0.6515|2290000000|2080000000
2023-02-19 23:22:54|03915|6738|LON CPG|33.62B|33620000000|1,924.50|3,348,605|10.1%|32|2023-05-10|15/03/2023||40.13||6560000000|2023-02-10|15/12/2022||20.00||6440000000
2023-02-19 23:22:57|03916|6756|CCC|2.56B|2560000000|0|214452|-16.68|32|2023-03-20|15/12/2022||91.40||3085000000|2022-10-28|15/09/2022|||1460000000|1463872000000
2023-02-19 23:23:01|03917|1055938|LON GLO|1.66B|1660000000|251.00|665,701|36.86%|17|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-19 23:23:04|03918|992768|CTEC|4.74B|4740000000|231.4|3873021|33.95|18|2023-03-03|15/12/2022||0.06||1009000000|2022-11-10|15/09/2022||||
2023-02-19 23:23:09|03919|963708|LON CSPC|1.15B|1150000000|229.80|3,605,032|-23.65%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2023-02-19 23:23:13|03920|14024|LON CWK|1.61B|1610000000|3,004.0|75,981|-18.68%|25|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022|0.92||1120000000|
2023-02-19 23:23:17|03921|44417|CRST|607.03M|607030000|237|705202|-24.76|30|2023-03-29|15/01/2023|||||2023-01-17|15/10/2022||17.60||522000000
2023-02-19 23:23:20|03922|6664|LON CRH|29.02B|29020000000|3,905.0|637,186|8.23%|28|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||16481000000
2023-02-19 23:23:24|03923|6710|CRDA|9.66B|9660000000|0|296444|-0.93|32|2023-03-07|15/12/2022||106.16||922130000|2022-11-01|15/09/2022|||0.00|290000000
2023-02-19 23:23:28|03924|14023|CURY|811.46M|811460000|74.15|2748498|-24.64|24|2023-02-20|15/01/2023|||||2022-12-15|15/10/2022|-0.51||4470000000|
2023-02-19 23:23:31|03925|23449|DCC|4.53B|4530000000|0|273419|-25.5|19|2023-05-15|15/03/2023|||||2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000
2023-02-19 23:23:34|03926|32416|LON DPH|3.49B|3490000000|3,064.0|370,193|-19.03%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2023-02-19 23:23:38|03927|6850|LON DLN|2.92B|2920000000|2,614.0|292,281|-18.16%|19|2023-02-22|15/12/2022||54.14||121710000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2023-02-19 23:23:41|03928|6584|DGE|80.52B|80520000000|0|3205467|-2.68|20|2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000|2022-11-30|15/09/2022||||
2023-02-19 23:23:44|03929|32417|LON DPLM|3.56B|3560000000|2,864.00|187,077|10.75%|20|2023-05-15|15/03/2023|||||2022-11-21|15/09/2022|0.47||564300000|
2023-02-19 23:23:49|03930|32420|DLGD|2.39B|2390000000|183.2|5863551|-38.93|31|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022||7.31||1475000000
2023-02-19 23:23:53|03931|8923|LON DOM|1.3B|1300000000|309.40|726,348|-16.24%|34|2023-03-09|15/12/2022||20.70|||2022-11-10|15/09/2022|||344700000|
2023-02-19 23:23:56|03932|6689|DRX|2.73B|2730000000|676.5|1655048|9.2|30|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:23:59|03933|6787|SMDS|4.85B|4850000000|353.4|3810780|-3.86|27|2023-06-21|15/04/2023||0.1969||4162000000|2023-03-29|15/01/2023||||
2023-02-19 23:24:04|03934|14027|LON DNLM|2.52B|2520000000|1,224.00|396,049|-2.61%|33|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|0.46|47.80|478300000|478000000
2023-02-19 23:24:07|03935|288|LON EZJ|3.82B|3820000000|506.20|3,606,087|-24.94%|33|2023-05-18|15/03/2023|||||2023-01-25|15/12/2022|||1470000000|1360000000
2023-02-19 23:24:10|03936|6807|EDIN|1.13B|1130000000||260118|7.24|14|2022-11-23|15/09/2022|-0.82||-131900000||2022-05-26|15/03/2022|0.23||46720000|
2023-02-19 23:24:14|03937|6833|LON RS1R|4.76B|4760000000|1,006.00|902,697|-0.98%|15|2023-05-22|15/03/2023||28.20||119000000|2022-11-03|15/09/2022|0.3||1460000000|
2023-02-19 23:24:17|03938|14031|LON ELM|727.71M|727710000|124.70|1,424,986|-7.63%|23|2023-03-01|15/12/2022||0.05||439000000|2022-10-26|15/09/2022||||
2023-02-19 23:24:21|03939|1073054|LON ENOG|2.14B|2140000000|1,195.00|399,949|27.74%|7|2023-03-22|15/12/2022|||||2022-08-31|15/06/2022||||
2023-02-19 23:24:25|03940|28449|LON ENT|8.24B|8240000000|1,397.50|1,903,957|-15.3%|27|2023-04-19|15/03/2023|||||2023-03-09|15/12/2022||24.97||2215000000
2023-02-19 23:24:29|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2023-02-19 23:24:32|03942|6789|ESNT|683.38M|683380000|225.5|550845|-28.07|30|2023-05-03|15/03/2023|||||2023-03-22|15/12/2022||||360500000
2023-02-19 23:24:36|03943|6869|ERM|1.58B|1580000000||1156889|56.15|33|2023-05-17|15/03/2023|||||2023-02-02|15/12/2022||||
2023-02-19 23:24:39|03944|27918|LON EOTE|782.07M|782070000|777.00|115,239|8.82%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2023-02-19 23:24:43|03945|14617|EVRE|1.18B|1180000000||10628139|-63.63|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2023-02-19 23:24:46|03946|13120|EXPN|27.21B|27210000000|0|1147426|5.69|17|2023-05-16|15/03/2023||0.71||3401000000|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000
2023-02-19 23:24:49|03947|6594|LON FCIT|5B|5000000000|963.00|387,853|13.56%|15|2023-03-08|15/12/2022|||||2022-07-25|15/06/2022|-1.2||-605600000|
2023-02-19 23:24:52|03948|942422|LON FDM|886.64M|886640000|811.00|162,785|-8.36%|22|2023-03-08|15/12/2022||20.30||174600000|2022-11-30|15/09/2022||||
2023-02-19 23:24:56|03949|6562|FERG|22.12B|22120000000||797152|10.25|25|2023-06-13|15/04/2023||2.14||6890000000|2023-03-07|15/01/2023||1.97||6710000000
2023-02-19 23:25:00|03950|6846|LON FXPO|844.44M|844440000|143.30|724,307|-48.19%|24|2023-04-06|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-19 23:25:03|03951|14034|FCSS|1.32B|1320000000||932079|-8.46|14|2022-12-01|15/09/2022|-0.23||-102600000||2022-05-31|15/03/2022|-0.76||-377600000|
2023-02-19 23:25:08|03952|7104|LON FEV|1.42B|1420000000|346.00|449,453|11.08%|19|2023-03-16|15/12/2022|||||2022-07-25|15/06/2022|-0.43||-168700000|
2023-02-19 23:25:12|03953|14038|FSV|909.75M|909750000||433793|-6.81|20|2023-04-27|15/02/2023|||||2022-11-07|15/08/2022|||5510000|
2023-02-19 23:25:14|03954|1131005|FINF|4.2M|4200000||0|0|0||
2023-02-19 23:25:18|03955|27941|FGT|1.88B|1880000000||429457|5.79|14|2022-12-08|15/09/2022|-0.33||-65150000||2022-05-16|15/03/2022|-0.21||-39930000|
2023-02-19 23:25:21|03956|6708|FGP|751.42M|751420000|105|1448453|0.29|21|2023-06-12|15/03/2023||5.30||2785000000|2023-03-01|15/12/2022||||
2023-02-19 23:25:26|03957|6858|LON FLTRF|24.11B|24110000000|13,745.0|492,533|30.53%|31|2023-05-03|15/03/2023||||2150000000|2023-03-08|15/12/2022||1.08||2280000000
2023-02-19 23:25:29|03958|49814|LON FSFL|718.35M|718350000|117.20|566,193|14.01%|15|2023-03-07|15/12/2022|||||2022-09-14|15/06/2022|0.19||120200000|
2023-02-19 23:25:32|03959|6772|LON FRAS|3.54B|3540000000|769.50|765,193|12.83%|28|2023-02-20|15/01/2023|||||2022-12-08|15/10/2022|0.45||2640000000|
2023-02-19 23:25:35|03960|10522|LON FRES|5.9B|5900000000|803.20|1,132,288|17.12%|24|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||0.041||1728000000
2023-02-19 23:25:39|03961|949092|FUTR|1.74B|1740000000|0|413323|-43.24|28|2023-05-19|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-19 23:25:42|03962|6784|LON GFRD|178.36M|178360000|172.00|182,316|-4.44%|27|2023-03-08|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:25:46|03963|50668|GAW|3.09B|3090000000|0|60456|23.57|26|2023-05-03|15/02/2023|||||2023-01-10|15/11/2022|2.02||212300000|
2023-02-19 23:25:50|03964|27942|GCPI|847.64M|847640000|95.4|946965|-8.09|14|2022-12-14|15/09/2022|0.04||39930000||2022-06-21|15/03/2022|0.12||117600000|
2023-02-19 23:25:53|03965|949071|DIGS|966.92M|966920000||3479162|0|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2023-02-19 23:25:56|03966|14039|LON FEML|578.22M|578220000|631.00|60,304|-20.33%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2023-02-19 23:26:01|03967|940919|LON GENG|785.94M|785940000|315.00|473,436|-40%|26|2023-03-14|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-19 23:26:04|03968|291|LON GNS|1.77B|1770000000|2,720.0|71,173|-16.15%|26|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:26:08|03969|6612|LON GSK|59.84B|59840000000|1,484.20|8,377,633|-6.23%|39|2023-04-26|15/03/2023||0.3654||6580000000|2023-02-01|15/12/2022|0.366|0.2217|7380000000|7230000000
2023-02-19 23:26:11|03970|13811|LON GLEN|63.69B|63690000000|509.70|39,877,111|23.25%|24|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|1.33|0.58|255984000000|139668000000
2023-02-19 23:26:15|03971|6623|LON GOG|667.52M|667520000|1,546.0|615,826|131.78%|20|2023-02-22|15/06/2022|||||2022-04-27|15/12/2021|0.85||1800000000|
2023-02-19 23:26:18|03972|50663|LON GFTU_u|2.11B|2110000000|955.30|585,713|-11.05%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2023-02-19 23:26:21|03973|6844|LON GRI|1.89B|1890000000|254.80|1,400,348|-10.34%|30|2023-05-11|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-19 23:26:25|03974|6665|LON GPEG|1.43B|1430000000|564.00|535,432|-19.54%|16|2023-05-23|15/03/2023||4.96||45240000|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000
2023-02-19 23:26:29|03975|50660|UKWG|3.74B|3740000000|160.9|3453802|16.09|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2023-02-19 23:26:32|03976|27822|GNC|387.93M|387930000|77.05|2193477|-43.84|32|2023-05-22|15/03/2023||0.20||917000000|2023-01-26|15/12/2022|||463000000|
2023-02-19 23:26:35|03977|6818|GRG|2.75B|2750000000|0|330450|6.85|24|2023-05-16|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-19 23:26:39|03978|6768|HLMA|8.46B|8460000000|0|633021|-2.06|19|2023-06-15|15/03/2023||36.96||867080000|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000
2023-02-19 23:26:42|03979|6621|HMSO|1.52B|1520000000|30.5|8045391|-17.7|19|2023-03-02|15/12/2022||1.06||101550000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2023-02-19 23:26:46|03980|6718|LON HBR|2.48B|2480000000|294.90|4,282,560|-15.98%|19|2023-03-09|15/12/2022||0.27||2687000000|2022-09-21|15/06/2022||0.74||2527000000
2023-02-19 23:26:49|03981|1116140|HVPD|2.04B|2040000000||1621|-27.96|13|2022-10-27|15/07/2022|-1.35||-99990000||2022-05-27|15/01/2022|5||406100000|
2023-02-19 23:26:52|03982|6580|LON HRGV|4.04B|4040000000|853.60|897,713|-33.18%|33|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.33|25.10|350000000|292700000
2023-02-19 23:26:56|03983|6739|HAYS|2.00B|2000000000|124.3|2644118|-14.69|30|2023-04-14|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-19 23:26:59|03984|14103|LON HSL|660.88M|660880000|885.00|88,083|-16.82%|15|2023-01-26|15/11/2022|-1.34||-97110000||2022-08-04|15/05/2022|-2.05||-149900000|
2023-02-19 23:27:02|03985|14044|HRI|1.18B|1180000000||79665|-3.16|17|2023-02-20|15/12/2022|0.56||42640000||2022-07-18|15/06/2022|-6.91||-433000000|
2023-02-19 23:27:05|03986|28265|LON HGT|1.66B|1660000000|365.50|477,806|-13.18%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2023-02-19 23:27:08|03987|14041|HICL|3.28B|3280000000|161.8|2622468|-4.94|18|2023-05-23|15/03/2023|||||2022-11-23|15/09/2022|0.05||104500000|
2023-02-19 23:27:13|03988|6589|HIK|3.90B|3900000000|0|461245|-10.06|19|2023-02-23|15/12/2022||0.82||1266000000|2022-08-04|15/06/2022||0.95||1215000000
2023-02-19 23:27:16|03989|28078|LON HILS|1.08B|1080000000|1,350.00|123,640|-8.29%|32|2023-05-11|15/03/2023||0.3|||2023-03-08|15/12/2022||0.4032||366700000
2023-02-19 23:27:19|03990|28224|HFG|609.87M|609870000|680|292617|-36.09|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2023-02-19 23:27:23|03991|6749|LON HSX|3.94B|3940000000|1,137.50|893,537|22.89%|26|2023-05-09|15/03/2023|||||2023-03-08|15/12/2022||24.79||1879000000
2023-02-19 23:27:26|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
2023-02-19 23:27:29|03993|6827|LON HSV|4.05B|4050000000|1,198.00|2,365,202|61.35%|16|2023-05-22|15/03/2023|||||2022-11-22|15/09/2022|0.05||714400000|
2023-02-19 23:27:33|03994|13138|LON HWDN|4B|4000000000|720.80|1,512,937|-2.91%|27|2023-05-19|15/03/2023|||||2023-02-23|15/12/2022||35.50||1315000000
2023-02-19 23:27:36|03995|280|HSBA|122.42B|122420000000|621.1|23899294|14.09|35|2023-05-05|15/03/2023||0.2181||12740000000|2023-02-21|15/12/2022||0.1765||11970000000
2023-02-19 23:27:40|03996|6723|HTG|530.17M|530170000|332|346790|32.01|23|2023-03-02|15/12/2022||0.07||330510000|2022-12-15|15/09/2022||||
2023-02-19 23:27:44|03997|13812|LON ICAG|8.29B|8290000000|167.24|14,046,249|3.54%|39|2023-05-05|15/03/2023||-0.1||5780000000|2023-02-24|15/12/2022||-0.0119||6200000000
2023-02-19 23:27:47|03998|960682|LON IBST|636.4M|636400000|163.00|725,303|-12.79%|15|2023-03-07|15/12/2022|||||2022-08-02|15/06/2022|0.1||259300000|
2023-02-19 23:27:50|03999|27981|LON ICGT|764.91M|764910000|1,120.00|57,159|-8.2%|15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2023-02-19 23:27:53|04000|6688|LON IGG|3.34B|3340000000|804.00|931,084|3.41%|32|2023-05-03|15/02/2023|||||2023-01-26|15/11/2022|0.46|45.30|523800000|
2023-02-19 23:27:56|04001|6716|IMI|4.01B|4010000000|0|471386|-2.64|30|2023-05-31|15/03/2023||||475000000|2023-03-03|15/12/2022||54.95||563000000
2023-02-19 23:28:00|04002|6569|IMB|18.65B|18650000000|0|2140555|14.5|32|2023-05-10|15/03/2023||119.70||4248000000|2023-03-01|15/12/2022||||
2023-02-19 23:28:04|04003|6722|LON INCH|3.84B|3840000000|934.50|596,684|12.18%|31|2023-03-02|15/12/2022||||2199000000|2022-10-27|15/09/2022|||2100000000|2199000000
2023-02-19 23:28:08|04004|6673|LON INF|9.47B|9470000000|672.60|4,278,867|11.91%|20|2023-03-09|15/12/2022||15.32||1296000000|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000
2023-02-19 23:28:11|04005|1072029|IHPI|978.06M|978060000|295|354183|-31.71|13|2023-05-24|15/03/2023|||||2022-12-14|15/09/2022|0.06||66570000|
2023-02-19 23:28:14|04006|283|IHG|9.79B|9790000000|0|466209|12.46|26|2023-05-05|15/03/2023|||||2023-02-21|15/12/2022||0.0918||1376000000
2023-02-19 23:28:18|04007|6741|ICP|4.18B|4180000000|0|1021366|-17.23|18|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.12|58.70|262800000|191200000
2023-02-19 23:28:22|04008|6696|LON ITRK|7.23B|7230000000|4,490.0|316,953|-12.98%|32|2023-02-28|15/12/2022||120.99||1703000000|2022-11-24|15/09/2022|||1140000000|
2023-02-19 23:28:26|04009|14048|LON INPP|2.89B|2890000000|151.20|2,472,474|-6.92%|29|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:28:29|04010|6595|LON INVP|5.28B|5280000000|546.40|1,426,866|37.94%|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
2023-02-19 23:28:33|04011|28602|IPO|654.69M|654690000|63.75|1186525|-32.25|19|2023-03-14|15/12/2022|||||2022-08-03|15/06/2022|-0.3||-288000000|
2023-02-19 23:28:36|04012|6735|LON ITV|3.55B|3550000000|89.00|10,488,504|-23.9%|33|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||6.97||1101000000
2023-02-19 23:28:40|04013|6765|IWG|1.89B|1890000000|187.6|1141202|-32.47|33|2023-04-25|15/03/2023|||||2023-03-07|15/12/2022||-0.80||1442000000
2023-02-19 23:28:44|04014|6630|LON JDW|653.15M|653150000|519.50|888,873|-40.7%|15|2023-03-16|15/01/2023|||||2022-10-03|15/07/2022|0.24||933100000|
2023-02-19 23:28:47|04015|6706|LON SBRY|6.14B|6140000000|264.40|6,351,659|-4.86%|33|2023-04-27|15/03/2023||10.00||14804000000|2023-04-27|15/03/2024||||
2023-02-19 23:28:51|04016|28223|FSJ|174.73M|174730000|342.5|42629|-20.53|23|2023-03-09|15/12/2022||0.7038||418830000|2022-11-30|15/09/2022||||
2023-02-19 23:28:54|04017|14051|JD|9.29B|9290000000|180.8|10199371|9.11|20|2023-04-18|15/01/2023||7.63||5272000000|2022-12-28|15/10/2022||||
2023-02-19 23:28:57|04018|945668|LON JLG|2B|2000000000|402.60|9,168,450|0%|13|2022-03-02|15/12/2021|||||2021-08-18|15/06/2021||||
2023-02-19 23:29:01|04019|6591|LON WG|969.25M|969250000|144.10|1,473,804|-38.45%|23|2023-03-28|15/12/2022||0.1615||3540000000|2022-11-30|15/09/2022||||
2023-02-19 23:29:04|04020|6598|LON JMAT|4.04B|4040000000|2,220.0|767,519|23.75%|28|2023-05-25|15/03/2023||112.98||1612000000|2023-03-01|15/12/2022||||897000000
2023-02-19 23:29:07|04021|14050|LON JAM|1.35B|1350000000|725.00|342,049|2.55%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2023-02-19 23:29:11|04022|6770|LON JMG|1.36B|1360000000|116.80|1,473,120|-0.17%|14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2023-02-19 23:29:14|04023|6918|JII|622.92M|622920000||76573|4.28|14|2022-12-22|15/09/2022|0.79||63310000||2022-06-09|15/03/2022|-0.21||-16810000|
2023-02-19 23:29:18|04024|27901|JFJ|736.22M|736220000||189173|-7.64|20|2023-05-17|15/03/2023|||||2022-12-08|15/09/2022|-0.81||-121100000|
2023-02-19 23:29:21|04025|14053|JUP|723.25M|723250000|139.7|1205701|-36.33|27|2023-04-25|15/03/2023|||||2023-02-24|15/12/2022||4.70||176100000
2023-02-19 23:29:25|04026|955859|KNOS|1.84B|1840000000|0|332724|-1.6|15|2023-05-22|15/03/2023||||191800000|2022-11-14|15/09/2022|0.17||179800000|
2023-02-19 23:29:29|04027|6571|LON KGF|5.42B|5420000000|281.70|5,566,991|-12.79%|26|2023-03-21|15/01/2023||11.14||6163000000|2022-11-24|15/10/2022|||3260000000|3250000000
2023-02-19 23:29:32|04028|14056|LON LRE|1.47B|1470000000|617.00|452,443|21.22%|39|2023-05-04|15/03/2023|||||2023-02-10|15/12/2022|-0.07|-0.07||642000000
2023-02-19 23:29:36|04029|6755|LAND|5.18B|5180000000|701.6|1456423|-12.67|27|2023-05-16|15/03/2023||22.73||317960000|2023-03-01|15/12/2022||||
2023-02-19 23:29:40|04030|14058|LON LWDB|1.08B|1080000000|840.00|146,946|5%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2023-02-19 23:29:43|04031|6568|LON LGEN|15.4B|15400000000|260.00|12,363,812|-4.55%|30|2023-04-19|15/03/2023|||||2023-03-08|15/12/2022||16.81||
2023-02-19 23:29:47|04032|287|LLOY|34.08B|34080000000|50.91|132431718|-0.61|33|2023-04-25|15/03/2023||0.02||4700000000|2023-02-22|15/12/2022||0.0174||4790000000
2023-02-19 23:29:50|04033|6628|LON LSEG|42.2B|42200000000|7,614.0|498,981|15.02%|32|2023-04-27|15/03/2023||||1990000000|2023-03-02|15/12/2022||1.48||1940000000
2023-02-19 23:29:53|04034|14057|LON LMPL|1.87B|1870000000|192.60|1,763,624|-25.35%|15|2023-05-24|15/03/2023|||||2022-11-23|15/09/2022|-0.25||71900000|
2023-02-19 23:29:56|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|
2023-02-19 23:30:00|04036|6636|EMG|3.11B|3110000000|256.7|3942433|33.87|23|2023-02-28|15/12/2022||0.23||998270000|2022-10-24|15/09/2022||||
2023-02-19 23:30:04|04037|289|LON MKS|2.98B|2980000000|150.75|6,847,542|-18.34%|31|2023-05-24|15/03/2023||7.82||6267000000|2023-01-12|15/12/2022|||3600000000|
2023-02-19 23:30:07|04038|6839|MSLH|856.69M|856690000|339.2|538100|-47.79|30|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:30:11|04039|8811|MARS|253.18M|253180000|40|1668704|-50|33|2023-05-16|15/03/2023|||||2023-01-24|15/12/2022||||
2023-02-19 23:30:14|04040|960684|MCS|644.24M|644240000||1345643|0|10|2020-07-15|15/02/2020||15.00|||2020-07-15|15/05/2020|-0.14|16.00|101100000|
2023-02-19 23:30:18|04041|44416|MDCM|3.67B|3670000000|497.4|1986298|47.25|29|2023-05-23|15/03/2023||15.78||1637000000|2023-03-01|15/12/2022||||
2023-02-19 23:30:21|04042|6762|MGGTN|138.76B|138760000000||52080|0|24|2023-03-01|15/12/2022||16.65||957100000|2022-11-08|15/09/2022||||
2023-02-19 23:30:24|04043|6692|LON MRON|5.83B|5830000000|143.65|10,059,099|-6.99%|19|2023-03-01|15/12/2022||3.70||3769000000|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000
2023-02-19 23:30:27|04044|14060|LON MRCM|1.7B|1700000000|215.00|1,046,388|-8.7%|17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2023-02-19 23:30:31|04045|6759|LON MCRO|1.72B|1720000000|532.00|1,093,998|30.33%|20|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022||0.60||1360000000
2023-02-19 23:30:35|04046|6698|MAB|958.68M|958680000|161.3|400093|-32.79|32|2023-05-17|15/03/2023|||||2023-01-12|15/12/2022||||
2023-02-19 23:30:38|04047|6702|MNDI|7.24B|7240000000|0|947052|-22.32|19|2023-02-23|15/12/2022||1.14||4537000000|2022-08-04|15/06/2022||1.23||4667000000
2023-02-19 23:30:42|04048|6825|MONY|1.24B|1240000000|231.6|854061|19.38|32|2023-02-16|15/12/2022|0.07||92600000|87200000|2022-10-18|15/09/2022|||101900000|97200000
2023-02-19 23:30:45|04049|6859|LON MNKS|2.4B|2400000000|1,028.00|307,728|-6.38%|19|2023-06-19|15/04/2022|-3.55||-823600000||2022-12-07|15/10/2022|-0.71||-148300000|
2023-02-19 23:30:48|04050|22485|LON MGAMM|859.13M|859130000|302.50|608,725|-2.58%|29|2023-02-28|15/12/2022||15.43|||2022-11-04|15/09/2022||||
2023-02-19 23:30:51|04051|6573|LON MRW|6.9B|6900000000|286.00|19,403,437|-0.14%|23|2022-03-16|15/01/2022||7.57||9341000000|2021-12-29|15/10/2021||||
2023-02-19 23:30:55|04052|6934|LON MYI|1.67B|1670000000|1,334.00|154,610|11.91%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2023-02-19 23:30:58|04053|6776|LON NEX|778.61M|778610000|127.50|2,281,490|-51.34%|19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2023-02-19 23:31:02|04054|6712|LON NG|39.3B|39300000000|1,070.00|6,000,921|-1.8%|17|2023-05-18|15/03/2023||0.38||10273000000|2023-03-01|15/12/2022||||
2023-02-19 23:31:06|04055|295|LON NWG|56.23B|56230000000|284.60|15,199,670|20.78%|34|2023-04-28|15/03/2023||7.57||3770000000|2023-02-17|15/12/2022|0.13|0.0919|3710000000|3520000000
2023-02-19 23:31:09|04056|32399|LON NBMI|163.18M|163180000|74.20|594,482|-16.06%|19|2023-04-19|15/12/2022|||||2022-09-06|15/06/2022||||
2023-02-19 23:31:12|04057|1128674|LON NETW|1.55B|1550000000|287.40|1,104,349|28.36%|0||
2023-02-19 23:31:15|04058|40172|NRRT|287.78M|287780000|92.3|568911|2.21|15|2023-06-05|15/03/2023|||||2022-11-24|15/09/2022|0.01||35500000|
2023-02-19 23:31:18|04059|286|LON NXT|8.52B|8520000000|6,890.0|322,394|0.58%|27|2023-05-04|15/04/2023|||||2023-03-29|15/01/2023||290.13||2670000000
2023-02-19 23:31:21|04060|943190|LON NESF|643.33M|643330000|109.00|743,168|6.86%|14|2022-11-17|15/09/2022|0.11||85600000||2022-06-27|15/03/2022|0.11||90260000|
2023-02-19 23:31:25|04061|13165|LON OCDO|5.13B|5130000000|629.00|1,915,988|-51.62%|31|2023-03-28|15/02/2023|||||2023-02-28|15/11/2022||||
2023-02-19 23:31:28|04062|942425|OSBO|2.40B|2400000000|559.5|844672|6.17|15|2023-03-16|15/12/2022||42.40||408000000|2022-08-17|15/06/2022|0.45||456900000|
2023-02-19 23:31:31|04063|19709|OXIG|1.44B|1440000000|0|93390|27.19|18|2023-06-13|15/03/2023||0.5155||222400000|2023-02-20|15/12/2022||||
2023-02-19 23:31:35|04064|6671|LON PAGE|1.47B|1470000000|461.80|462,744|-19.4%|19|2023-03-09|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2023-02-19 23:31:38|04065|27761|LON PANI|1.36B|1360000000|255.5|584,682|-19.4%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2023-02-19 23:31:42|04066|13156|PAGPA|1.34B|1340000000|597|654860|8.55|30|2023-06-06|15/03/2023|||||2023-01-27|15/12/2022||||
2023-02-19 23:31:46|04067|6871|LON PAYP|338.29M|338290000|492.50|90,599|-20.44%|27|2023-01-19|15/12/2022|||32500000||2022-11-24|15/09/2022|0.24||75390000|
2023-02-19 23:31:51|04068|6620|PSON|6.54B|6540000000|917.2|1702778|47.7|19|2023-02-23|15/12/2022||27.24||2091000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2023-02-19 23:31:54|04069|6648|LON PNN|2.28B|2280000000|876.50|698,556|-17.62%|16|2023-06-01|15/03/2023||4.77||406370000|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000
2023-02-19 23:31:57|04070|1009358|PSHP|5.72B|5720000000|35.9|135829|12.03|0||
2023-02-19 23:32:00|04071|6656|PSN|4.60B|4600000000|0|1063792|-40.51|30|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||17.00||2169000000
2023-02-19 23:32:03|04072|19710|LON PNL|1.88B|1880000000|480.0|458,964|-1.84%|15|2022-11-21|15/10/2022|-0.2||-58350000||2022-06-09|15/04/2022|4.49||24090000|
2023-02-19 23:32:06|04073|6561|PFC|428.17M|428170000|83|4391889|-26.87|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2023-02-19 23:32:10|04074|101928|PETSP|1.81B|1810000000|380.2|1827496|1.17|30|2023-05-25|15/03/2023||0.1144||661900000|2023-01-31|15/12/2022|0.09||347500000|
2023-02-19 23:32:14|04075|14066|LON PHNX|6.33B|6330000000|633.60|2,097,774|-2.07%|18|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000
2023-02-19 23:32:17|04076|13125|PTEC|1.75B|1750000000|583.5|330168|-13.04|23|2023-04-13|15/03/2023|||||2023-03-23|15/12/2022||0.28||810000000
2023-02-19 23:32:20|04077|40956|PLUSP|1.79B|1790000000|0|251319|25.21|27|2023-02-14|15/12/2022|1.46|1.46|||2022-10-11|15/09/2022|||215620000|
2023-02-19 23:32:24|04078|14064|LON PCT|2.5B|2500000000|1,964.00|195,404|-11.77%|18|2022-12-12|15/10/2022|-2.16||-268200000||2022-07-13|15/04/2022|-4.78||-628900000|
2023-02-19 23:32:28|04079|14618|LON POLYP|1.22B|1220000000|257.50|678,765|-77.98%|25|2023-04-13|15/03/2023|||||2023-03-13|15/12/2022||1.56||1883000000
2023-02-19 23:32:32|04080|949175|LON PPH|442.69M|442690000|1,055.00|12,863|-22.99%|25|2023-02-28|15/12/2022||0.65|||2022-10-27|15/09/2022||||129600000
2023-02-19 23:32:36|04081|27982|PHP|1.46B|1460000000|108.7|3428398|-18.09|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2023-02-19 23:32:39|04082|6707|LON PFG|551.68M|551680000|219.00|222,966|-30.65%|20|2023-03-29|15/12/2022|||||2022-08-09|15/06/2022|0.13||266200000|
2023-02-19 23:32:43|04083|296|LON PRU|35.79B|35790000000|1,306.50|5,257,460|12.68%|24|2023-03-15|15/12/2022||||2848000000|2022-08-10|15/06/2022|0.492||2213000000|2644000000
2023-02-19 23:32:46|04084|954891|PRTC|645.26M|645260000|231|374848|-0.65|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2023-02-19 23:32:49|04085|6774|PZC|786.00M|786000000|188.2|364673|-9.08|24|2023-05-03|15/02/2023|||||2023-02-08|15/11/2022|0.06||176000000|176000000
2023-02-19 23:32:52|04086|6657|LON QQ|1.99B|1990000000|345.80|1,174,462|35.5%|17|2023-05-25|15/03/2023||0.1376||773500000|2023-01-18|15/12/2022||||
2023-02-19 23:32:55|04087|1084826|LON QLT|1.23B|1230000000|92.10|2,197,275|-31.67%|19|2023-04-19|15/03/2023|||||2023-03-08|15/12/2022||3.35||293760000
2023-02-19 23:32:59|04088|6754|LON RNK|423.93M|423930000|90.50|362,004|-40.93%|17|2023-01-26|15/12/2022|-0.22||338900000||2022-10-13|15/09/2022||||
2023-02-19 23:33:03|04089|6881|LON RAT|1.26B|1260000000|2,130.0|45,526|19.39%|33|2023-05-04|15/03/2023|||||2023-03-01|15/12/2023||||
2023-02-19 23:33:07|04090|6570|RKT|41.23B|41230000000|0|1166519|-7.92|35|2023-04-26|15/03/2023||||3760000000|2023-03-01|15/12/2022||167.23||3840000000
2023-02-19 23:33:10|04091|6764|RDW|1.65B|1650000000|511.5|798655|-15.2|27|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|2022-11-30|15/09/2022||||
2023-02-19 23:33:13|04092|50681|LON RSER|296.84M|296840000|599.00|56,675|13.45%|0||
2023-02-19 23:33:16|04093|6572|LON REL|47.32B|47320000000|2,492.00|2,775,049|11.6%|30|2023-02-16|15/12/2022|0.45|97.00|4580000000|4478000000|2022-10-20|15/09/2022||||
2023-02-19 23:33:19|04094|50659|LON TRIG|3.21B|3210000000|128.80|3,319,339|-0.16%|15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2023-02-19 23:33:23|04095|6804|RSW|2.85B|2850000000|0|40864|-15.38|29|2023-05-10|15/03/2023|||||2023-02-02|15/12/2022|0.88|72.79|347700000|329300000
2023-02-19 23:33:29|04096|6736|RTO|12.84B|12840000000|511.4|5663657|4.18|33|2023-04-20|15/03/2023||||61970000|2023-03-16|15/12/2022||0.1089||2086000000
2023-02-19 23:33:32|04097|6790|RTN|261.11M|261110000|34|3361800|-65.66|25|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-19 23:33:36|04098|989915|VIE RHIM|1.27B|1270000000|2,700.0|34,391|-15.47%|27|2023-05-11|15/03/2023|||||2023-03-22|15/12/2022||1.87||
2023-02-19 23:33:40|04099|6771|RMV|4.76B|4760000000|577.4|2041589|-5.99|19|2023-02-23|15/12/2022||11.04||169050000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2023-02-19 23:33:44|04100|6597|RIO|98.63B|98630000000|0|2469948|8.74|19|2023-02-22|15/12/2022||3.08||25144000000|2022-07-27|15/06/2022||5.10||29518000000
2023-02-19 23:33:49|04101|6803|RCP|2.97B|2970000000||227906|-24.41|34|2023-02-28|15/12/2022|||||2022-12-08|15/09/2022||||
2023-02-19 23:33:53|04102|6645|RR|9.44B|9440000000|112.46|30728177|-3.93|29|2023-02-23|15/12/2022||1.45||6268000000|2022-11-03|15/09/2022||||
2023-02-19 23:33:56|04103|6703|LON ROR|2.85B|2850000000|332.20|1,453,295|6.41%|29|2023-02-28|15/12/2022||7.30||354000000|2022-11-23|15/09/2022||||
2023-02-19 23:33:59|04104|6593|RDSa|117.27B|117270000000|28.57|7738286|1.37|0||
2023-02-19 23:34:02|04105|8751|RDSb|144.57B|144570000000||8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2023-02-19 23:34:06|04106|41343|LON IDSI|2.15B|2150000000|227.60|2,569,140|-45.69%|26|2023-05-18|15/03/2023||-26.00||6164000000|2023-01-26|15/12/2022|||3270000000|
2023-02-19 23:34:10|04107|1056378|SBRE|245.27M|245270000|98.3|585957|-52.53|22|2023-03-22|15/12/2022|||||2022-10-13|15/09/2022|||43900000|43900000
2023-02-19 23:34:13|04108|6780|SAFE|2.30B|2300000000|0|405131|-14.23|30|2023-02-21|15/01/2023|||||2023-01-17|15/10/2022|0.88||56800000|56800000
2023-02-19 23:34:17|04109|6618|LON SGE|7.75B|7750000000|761.40|2,031,548|13.88%|29|2023-05-03|15/03/2023||14.91||1054000000|2023-03-01|15/12/2022||||
2023-02-19 23:34:20|04110|949636|SNNS|1.5B|1500000000||506054|0.77|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2023-02-19 23:34:23|04111|6752|SVS|1.37B|1370000000|995|257664|-23.4|19|2023-03-08|15/12/2022|||||2022-08-11|15/06/2022|0.25||1040000000|
2023-02-19 23:34:27|04112|14071|SDP|854.16M|854160000||234631|-5.78|14|2022-12-07|15/09/2022|-0.6||-93590000||2022-05-24|15/03/2022|-0.27||-39390000|
2023-02-19 23:34:31|04113|27891|LON SOI|703.11M|703110000|272.00|317,062|-0.55%|14|2022-11-04|15/08/2022|0.04||14530000||2022-05-23|15/02/2022|0.03||11610000|
2023-02-19 23:34:35|04114|6733|LON SDR|7.91B|7910000000|499.1|2,399,192|-9.05%|31|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||17.74||1170000000
2023-02-19 23:34:38|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|0.22%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2023-02-19 23:34:41|04116|6760|LON SMT|10.46B|10460000000|737.40|1,978,215|-27.35%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2023-02-19 23:34:44|04117|6729|LON SGRO|10.48B|10480000000|866.20|2,797,184|-31.55%|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
2023-02-19 23:34:47|04118|14115|LON SNR|619.07M|619070000|151.00|622,533|7.09%|29|2023-02-27|15/12/2022||1.10||396000000|2022-11-16|15/09/2022||||
2023-02-19 23:34:51|04119|945897|LON SEQI|1.49B|1490000000|85.00|1,853,864|-15.67%|14|2022-11-22|15/09/2022|-0.04||-42660000||2022-07-04|15/03/2022|0.01||23700000|
2023-02-19 23:34:54|04120|6634|LON SRP|1.73B|1730000000|150.50|2,648,039|18.41%|29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2023-02-19 23:34:57|04121|6679|SVT|7.03B|7030000000|0|648013|-1.54|26|2023-05-24|15/03/2023||31.69||1070000000|2023-02-08|15/12/2022||||
2023-02-19 23:35:01|04122|6791|LON SHB|1.6B|1600000000|419.00|532,855|-28.8%|20|2023-05-22|15/03/2023||5.10||63880000|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000
2023-02-19 23:35:05|04123|6662|LON SHI|488.72M|488720000|42.00|1,215,056|8.81%|29|2023-03-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:35:09|04124|6819|SIGSI|1.35B|1350000000||4260617|0|19|2022-06-01|15/03/2022|||||2022-03-03|15/12/2021||||
2023-02-19 23:35:14|04125|27741|SRET|1.00B|1000000000|85.6|1960547|-32.17|16|2023-06-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:35:18|04126|6695|SN|10.07B|10070000000|0|2077125|-3.43|30|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||0.49||1360000000
2023-02-19 23:35:22|04127|6686|SMIN|6.26B|6260000000|0|794890|17.2|19|2023-03-24|15/01/2023||36.00||1322000000|2022-11-09|15/10/2022||||
2023-02-19 23:35:25|04128|1097538|SSON|2.43B|2430000000||307643|-9.61|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2023-02-19 23:35:29|04129|14117|SKG|8.29B|8290000000||247149|-20.43|35|2023-04-28|15/03/2023|||||2023-02-08|15/12/2022|365.3||12810000000|
2023-02-19 23:35:33|04130|961641|LON SCTS|2.48B|2480000000|1,250.00|370,828|-17.88%|15|2023-03-20|15/01/2023||0.228|||2022-10-25|15/07/2022|0.29||307000000|
2023-02-19 23:35:38|04131|6767|SXS|3.39B|3390000000|0|207102|0.72|25|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||96.70||688560000
2023-02-19 23:35:42|04132|6808|LON SPX|8.87B|8870000000|12,045.0|135,637|3.04%|19|2023-03-08|15/12/2022||164.08||775700000|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000
2023-02-19 23:35:46|04133|6837|SPT|1.33B|1330000000|221.4|1727593|-5.63|24|2023-05-03|15/03/2023|||||2023-03-08|15/12/2022||0.10||324150000
2023-02-19 23:35:50|04134|6669|LON SSE|18.79B|18790000000|1,755.50|2,432,411|8.9%|29|2023-05-24|15/03/2023||110.13||20249000000|2023-01-20|15/12/2022||||
2023-02-19 23:35:54|04135|942377|SSPG|2.12B|2120000000|267|1439882|-5.12|17|2023-05-22|15/03/2023||-2.07||1174000000|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000
2023-02-19 23:35:59|04136|6683|LON SJP|6.78B|6780000000|1,250.00|1,204,390|-17.57%|30|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.376||312000000
2023-02-19 23:36:03|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|10.33%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2023-02-19 23:36:07|04138|6670|LON STAN|22.17B|22170000000|765.20|5,683,628|32.11%|24|2023-04-26|15/03/2023||0.41||4640000000|2023-02-16|15/12/2022|0.039|0.1425|3740000000|3860000000
2023-02-19 23:36:14|04139|40119|LON SYNCS|1.14B|1140000000|170.00|605,713|-10.05%|19|2023-06-14|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-19 23:36:18|04140|14142|SYNTS|712.68M|712680000|152.4|1036020|-48.86|28|2023-03-28|15/12/2022||16.70||1492000000|2022-11-30|15/09/2022||||
2023-02-19 23:36:22|04141|6651|TATE|3.21B|3210000000|803.8|1309019|4.53|23|2023-05-25|15/03/2023||22.34||926310000|2023-01-26|15/12/2022||||
2023-02-19 23:36:27|04142|6800|TW|4.25B|4250000000|120.2|12177371|-19.03|32|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||17.00||2539000000
2023-02-19 23:36:31|04143|986303|LON TBCG|1.41B|1410000000|2,590.00|119,990|72.67%|19|2023-05-17|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-19 23:36:35|04144|14119|TEP|1.48B|1480000000|0|174453|26.73|15|2023-06-19|15/03/2023|||||2022-11-22|15/09/2022|0.3||562400000|
2023-02-19 23:36:38|04145|6870|TMPL|762.53M|762530000||627167|-2.4|15|2023-03-22|15/12/2022|||||2022-08-18|15/06/2022|-0.13||-39660000|
2023-02-19 23:36:42|04146|6817|LON TEM|1.84B|1840000000|157.80|1,214,540|-9.21%|24|2022-12-08|15/09/2022|-0.15||-159000000||2022-06-14|15/03/2022|-0.21||-234800000|
2023-02-19 23:36:46|04147|6581|TSCO|18.24B|18240000000|250.9|18920871|-14.72|27|2023-04-12|15/02/2023||11.39||33174000000|2023-01-13|15/11/2022|||21790000000|
2023-02-19 23:36:50|04148|1053059|TIFS|616.51M|616510000|119|1036264|-49.25|16|2023-05-03|15/03/2023|||||2023-03-16|15/12/2022||0.09||1551000000
2023-02-19 23:36:54|04149|6637|TCAPI|1.41B|1410000000|181|908446|45.15|31|2023-03-14|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-19 23:36:58|04150|6766|LON TRY|1.05B|1050000000|331.50|762,785|-28.86%|19|2022-12-05|15/09/2022|-1.64||-510800000||2022-06-01|15/03/2022|0.23||95610000|
2023-02-19 23:37:02|04151|1137603|TRNT|1.21B|1210000000|255.7|804878|17.4|9|2022-11-03|15/08/2022|0.03||165000000||2022-05-05|15/02/2022|-0.01||110800000|
2023-02-19 23:37:06|04152|6681|LON TPK|2.13B|2130000000|1,015.50|677,159|-27.41%|19|2023-02-28|15/12/2022||56.00||2612000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2023-02-19 23:37:09|04153|942420|BBOXT|2.87B|2870000000|154.3|5216365|-32.32|15|2023-03-01|15/12/2022||3.67||104000000|2022-08-03|15/06/2022|0.26||101500000|99000000
2023-02-19 23:37:13|04154|23214|ETR TUIT|3.1B|3100000000|174.85|3,059,748|-35.6%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2023-02-19 23:37:16|04155|6627|TLW|484.39M|484390000|33.44|5323736|-33.17|19|2023-03-07|15/12/2022||0.10||884000000|2022-09-13|15/06/2022||0.10||800000000
2023-02-19 23:37:20|04156|40198|LON UDG|2.72B|2720000000|1,079.00|3,141,705|0%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2023-02-19 23:37:24|04157|8804|UKCM|721.17M|721170000|55.2|1617949|-28.22|20|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-19 23:37:28|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|16.05%|30|2023-03-13|15/12/2022||68.24||463190000|2022-11-09|15/09/2022||||
2023-02-19 23:37:31|04159|6661|AS ULVR|107.1B|107100000000|4,235.5|2,923,558|9.8%|33|2023-04-27|15/03/2023||||14060000000|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000
2023-02-19 23:37:35|04160|6848|UTG|3.97B|3970000000|995|691264|0.38|29|2023-02-28|15/12/2022|||||2022-10-10|15/09/2022||||
2023-02-19 23:37:39|04161|6659|UU|7.15B|7150000000|0|1542489|-1.04|26|2023-05-24|15/03/2023||-0.51||925340000|2023-02-20|15/12/2022||||
2023-02-19 23:37:43|04162|6684|LON VSVS|1.09B|1090000000|404.20|395,370|-3.9%|29|2023-03-02|15/12/2022||17.80||882150000|2022-11-15|15/09/2022||||
2023-02-19 23:37:47|04163|6579|VCTX|1.62B|1620000000|0|185899|-2.51|33|2023-05-15|15/03/2023||0.4828||172000000|2023-02-10|15/12/2022|||78800000|
2023-02-19 23:37:50|04164|985785|VEILV|1.22B|1220000000||150303|-22.15|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2023-02-19 23:37:54|04165|27720|LON VOF|745.69M|745690000|459.00|166,951|-10.18%|12|2023-03-23|15/12/2022|||||2022-10-24|15/06/2022||||
2023-02-19 23:37:58|04166|968974|LON VMUK|2.46B|2460000000|179.55|2,474,278|-11.99%|15|2023-05-03|15/03/2023||14.70||888950000|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000
2023-02-19 23:38:02|04167|6654|VTYV|2.73B|2730000000|791.5|966210|-21.56|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2023-02-19 23:38:06|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||||
2023-02-19 23:38:10|04169|667|LON VOD|27.67B|27670000000|102.38|102,978,899|-25.59%|20|2023-05-16|15/03/2023||0.07||22672000000|2023-02-01|15/12/2022|||11640000000|
2023-02-19 23:38:13|04170|1131407|LON WOSG|2.08B|2080000000|877.00|739,659|-31.91%|18|2023-02-09|15/01/2023|||407000000|414000000|2022-12-14|15/10/2022|0.27||765200000|
2023-02-19 23:38:17|04171|6674|WEIR|4.84B|4840000000|0|575692|14.82|24|2023-03-01|15/12/2022||54.28||1183000000|2022-11-02|15/09/2022||||
2023-02-19 23:38:22|04172|6619|LON SMWH|2.23B|2230000000|1,714.0|310,405|10.54%|20|2023-04-25|15/02/2023||42.81||772300000|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000
2023-02-19 23:38:26|04173|6646|WTB|6.27B|6270000000|0|631354|-0.03|28|2023-04-25|15/02/2023||0.4483||1220000000|2023-01-12|15/11/2022||||
2023-02-19 23:38:29|04174|6875|LON WTAN|1.55B|1550000000|233.00|722,882|-0.43%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2023-02-19 23:38:33|04175|945902|WIZZ|2.89B|2890000000|0|381849|-31.88|20|2023-06-08|15/03/2023||-1.73||790050000|2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000
2023-02-19 23:38:37|04176|6861|WKP|971.75M|971750000|510|334921|-32.41|27|2023-06-06|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-19 23:38:41|04177|32401|LON WWH|2.04B|2040000000|3,210.0|79,449|2.23%|19|2022-11-23|15/09/2022|1.01||76940000||2022-05-27|15/03/2022|-2.29||-136700000|
2023-02-19 23:38:46|04178|6578|LON WPP|10.83B|10830000000|1,009.50|2,141,009|-14.74%|34|2023-04-25|15/03/2023||||2690000000|2023-02-23|15/12/2022||55.03||3210000000
2023-02-19 23:38:50|04179|17981|ARTI|196.22B|196220000000|541.3|624070|-35.25|27|2023-05-18|15/03/2023|||||2023-02-03|15/12/2022|3.8|3.86|16680000000|16680000000
2023-02-19 23:38:54|04180|17980|NS ACC|345.42B|345420000000|1,839.40|825,695|-15.67%|38|2023-01-31|15/12/2022|8.02|6.49|45370000000|45370000000|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000
2023-02-19 23:38:58|04181|17984|ADEL|2.00T|2000000000000|0|5575824|-0.78|38|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|7.21||292000000000|292000000000
2023-02-19 23:39:02|04182|1088095|ADNA|995.80B|995800000000|628.65|2095612|-69.21|20|2023-03-01|15/12/2022|0.65||19730000000||2022-11-30|15/09/2022|0.94||15860000000|15860000000
2023-02-19 23:39:06|04183|18294|APSE|1.25T|1250000000000|578.65|13111843|-20.46|39|2023-05-02|15/03/2023||7.87||49870000000|2023-02-08|15/12/2022|6.09|7.12|47860000000|46050000000
2023-02-19 23:39:09|04184|1111710|NS ADAG|1.07T|1070000000000|971.50|523,629|-41.66%|19|2023-02-20|15/12/2022|1.37||||2022-10-28|15/09/2022|1.45|||
2023-02-19 23:39:13|04185|958331|ADAI|1.03T|1030000000000|920.15|843707|-53.01|26|2023-05-03|15/03/2023|||||2023-02-06|15/12/2022|3.92||35000000000|35000000000
2023-02-19 23:39:17|04186|7310|ADTB|347.97B|347970000000|143.95|4216980|28.13|25|2023-05-31|15/03/2023||2.03|||2023-02-20|15/12/2022|13.49|2.63|68940000000|75330000000
2023-02-19 23:39:21|04187|946826|NS ADIA|247.65B|247650000000|262.30|2,076,185|-3.69%|27|2023-05-12|15/03/2023||0.7||27540000000|2023-02-07|15/12/2022|0.135|0.1444|35890000000|35890000000
2023-02-19 23:39:25|04188|947273|NS AJPH|152.14B|152140000000|1,187.40|78,531|-9.74%|28|2023-05-03|15/03/2023||14.3||9390000000|2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000
2023-02-19 23:39:30|04189|946738|ALEM|99.31B|99310000000|505.25|83732|-27.84|27|2023-05-02|15/03/2023||3.7||13460000000|2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000
2023-02-19 23:39:34|04190|962425|NS ALKE|390.74B|390740000000|3,268.00|86,323|-1.72%|27|2023-05-25|15/03/2023||||27970000000|2023-02-09|15/12/2022|38|37.6|30410000000|29350000000
2023-02-19 23:39:39|04191|17997|AMAR|103.61B|103610000000|606.55|779294|1.78|30|2023-05-19|15/03/2023||8.62||24410000000|2023-01-25|15/12/2022|13|12.63|26370000000|26310000000
2023-02-19 23:39:43|04192|17998|ABUJ|701.53B|701530000000|353.3|13766795|4.42|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
2023-02-19 23:39:48|04193|18004|NS APLH|663.52B|663520000000|4,614.70|503,508|3.2%|39|2023-05-31|15/03/2023||19.29||44410000000|2023-02-14|15/12/2022|11|10.92|42640000000|42640000000
2023-02-19 23:39:52|04194|18005|APLO|210.19B|210190000000|330.95|3473673|59.26|39|2023-05-11|15/03/2023||4.58||60320000000|2023-02-02|15/12/2022|4.6|4.36|64230000000|62750000000
2023-02-19 23:39:56|04195|18010|ASOK|437.19B|437190000000|148.9|9692712|17.71|41|2023-05-26|15/03/2023||1.52||99780000000|2023-01-31|15/12/2022|1.23|1.15|90610000000|88140000000
2023-02-19 23:40:00|04196|18011|NS ASPN|2.72T|2720000000000|2,833.60|1,030,818|-13.04%|39|2023-05-04|15/03/2023||12.04||85050000000|2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000
2023-02-19 23:40:05|04197|946934|NS ASTL|385.49B|385490000000|1,913.50|412,733|5.47%|28|2023-05-24|15/03/2023||11.78||10620000000|2023-02-07|15/12/2022|4.6|4.65|12680000000|12680000000
2023-02-19 23:40:09|04198|1014099|AUFI|408.96B|408960000000|613.5|1250902|-2.7|25|2023-05-31|15/03/2023||6.6||15550000000|2023-02-20|15/12/2022||5.79||13890000000
2023-02-19 23:40:14|04199|18014|ARBN|277.32B|277320000000|473.3|1499263|-27.96|39|2023-05-29|15/03/2023||9.88||62620000000|2023-02-09|15/12/2022|8.4|8.32|64070000000|64060000000
2023-02-19 23:40:17|04200|997883|AVEU|2.30T|2300000000000|0|356284|-12.97|26|2023-05-31|15/03/2023||7.81||115260000000|2023-02-20|15/12/2022|9.03|10.47|115700000000|114230000000
2023-02-19 23:40:23|04201|18017|NS AXBK|2.63T|2630000000000|854.90|8,045,869|8.57%|43|2023-04-27|15/03/2023||17.95||160860000000|2023-01-23|15/12/2022|19|18.92|161250000000|151530000000
2023-02-19 23:40:28|04202|18020|NS BAJA|1.1T|1100000000000|3,890.00|297,133|7.1%|39|2023-05-19|15/03/2023||54.79||89170000000|2023-01-25|15/12/2022|52.7|52.36|93150000000|92810000000
2023-02-19 23:40:32|04203|18022|NS BJFN|3.88T|3880000000000|6,430.40|1,142,100|-8.53%|38|2023-05-18|15/03/2023||50.13||75640000000|2023-01-27|15/12/2022|49.2|48.22|74350000000|73830000000
2023-02-19 23:40:36|04204|18023|BJFS|2.25T|2250000000000|0|2105520|-12.15|36|2023-05-18|15/03/2023|||||2023-01-30|15/12/2022|11.2||202920000000|202920000000
2023-02-19 23:40:40|04205|18024|NS BJAT|669.26B|669260000000|6,013.50|122,632|12.12%|30|2023-05-19|15/03/2023|||||2023-01-30|15/12/2022|115.5||984200000|
2023-02-19 23:40:44|04206|39853|NS BLKI|392.69B|392690000000|2,031.30|319,984|3.4%|35|2023-05-19|15/03/2023||15.1||26190000000|2023-02-11|15/12/2022|5.2|5.26|22150000000|21860000000
2023-02-19 23:40:48|04207|1072999|NS BANH|378.87B|378870000000|235.20|8,914,465|-26.35%|25|2023-05-12|15/03/2023||7.52||32550000000|2023-02-20|15/12/2022|1.81|2.01|48410000000|31040000000
2023-02-19 23:40:53|04208|18047|BOB|862.84B|862840000000|166.85|28981339|58.38|39|2023-05-26|15/03/2023||6.5||130450000000|2023-02-03|15/12/2022|7.45|7.39|143700000000|121140000000
2023-02-19 23:40:58|04209|18031|BOI|309.29B|309290000000|75.35|24263588|43.39|44|2023-05-23|15/03/2023||3.65|||2023-01-17|15/12/2022|2.8|3.32|70270000000|
2023-02-19 23:41:02|04210|18034|NS BATA|185.09B|185090000000|1,440.05|294,160|-23.05%|32|2023-05-25|15/03/2023||10||7610000000|2023-02-14|15/12/2022|6.5|6.51|9000000000|9000000000
2023-02-19 23:41:07|04211|18036|BRGR|552.68B|552680000000|568.95|592131|-22.89|28|2023-05-31|15/03/2023||2.61||24870000000|2023-02-02|15/12/2022|2.1|2.1|26940000000|26940000000
2023-02-19 23:41:11|04212|18043|NS BAJE|705.03B|705030000000|96.45|15,514,862|44.68%|44|2023-05-30|15/03/2023||1.49||57040000000|2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000
2023-02-19 23:41:16|04213|18039|BFRG|401.52B|401520000000|862.4|1232225|24.24|44|2023-05-23|15/03/2023||5.23||36200000000|2023-02-14|15/12/2022|5.2|4.33|33530000000|30020000000
2023-02-19 23:41:21|04214|18042|NS BHEL|252.1B|252100000000|72.40|25,883,867|35.58%|44|2023-05-29|15/03/2023||1.38||71910000000|2023-02-10|15/12/2022|0.1|0.0738|52630000000|52630000000
2023-02-19 23:41:25|04215|18040|BPCL|719.54B|719540000000|331.7|3429682|-11.11|44|2023-05-24|15/03/2023||17.48||1442560000000|2023-01-30|15/12/2022|9.2|8.23|1196100000000|1132110000000
2023-02-19 23:41:29|04216|18041|NS BRTI|4.63T|4630000000000|777.00|5,190,207|9.04%|39|2023-05-16|15/03/2023||6.13||367300000000|2023-02-06|15/12/2022|2.76|5.02|358040000000|356710000000
2023-02-19 23:41:34|04217|18045|BION|277.15B|277150000000|232.3|2180849|-40.85|39|2023-04-29|15/03/2023||1.1||37980000000|2023-02-13|15/12/2022|1.49|1.08|29410000000|27020000000
2023-02-19 23:41:40|04218|18052|NS BOSH|532.04B|532040000000|18,039.00|21,674|14.47%|39|2023-05-23|15/03/2023||||38440000000|2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000
2023-02-19 23:41:44|04219|18054|BRIT|1.09T|1090000000000|0|307533|30.24|39|2023-05-02|15/03/2023||19.67||40940000000|2023-02-01|15/12/2022|23.1|27.07|41970000000|41640000000
2023-02-19 23:41:49|04220|18055|ZYDU|476.39B|476390000000|470.65|1117092|24.99|39|2023-05-26|15/03/2023||5.64||44000000000|2023-02-03|15/12/2022|6.1|5.35|43620000000|43220000000
2023-02-19 23:41:54|04221|18057|NS CNBK|532.98B|532980000000|293.65|10,313,703|23.25%|44|2023-05-10|15/03/2023||13.2||135600000000|2023-01-23|15/12/2022|15.9|15.92|125860000000|122890000000
2023-02-19 23:41:59|04222|18061|NS CAST|120.03B|120030000000|121.40|650,630|5.43%|29|2023-05-01|15/03/2023|||||2023-02-13|15/12/2022|2|2|11760000000|11760000000
2023-02-19 23:42:03|04223|18070|CHLA|640.60B|640600000000|779.35|1523491|15.79|27|2023-04-27|15/03/2023||7.98||18370000000|2023-01-31|15/12/2022|8.32|8.31|18320000000|18320000000
2023-02-19 23:42:07|04224|18071|NS CIPL|827.93B|827930000000|1,025.75|1,361,985|12.83%|39|2023-05-24|15/03/2023||10.02||58740000000|2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000
2023-02-19 23:42:13|04225|18072|NS CTBK|102.21B|102210000000|138.10|4,065,134|7.18%|28|2023-05-26|15/03/2023||||8340000000|2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000
2023-02-19 23:42:18|04226|18075|COAL|1.34T|1340000000000|217.5|6999584|30.01|39|2023-05-31|15/03/2023||10.24||359600000000|2023-01-31|15/12/2022|13.9|13.15|351690000000|348980000000
2023-02-19 23:42:22|04227|39893|NS COFO|256.77B|256770000000|4,204.10|484,402|-2.69%|39|2023-05-05|15/03/2023||40.6||21840000000|2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000
2023-02-19 23:42:26|04228|18076|NS COLG|396.13B|396130000000|1,456.45|347,401|3.26%|35|2023-05-25|15/03/2023||10.13||13890000000|2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000
2023-02-19 23:42:31|04229|18077|NS CCRI|370.76B|370760000000|608.50|1,406,285|2.51%|44|2023-05-02|15/03/2023||5.21||21190000000|2023-01-23|15/12/2022|4.9|4.89|19880000000|19890000000
2023-02-19 23:42:35|04230|18080|NS CORF|266.37B|266370000000|906.00|451,512|12.74%|30|2023-04-25|15/03/2023||||54740000000|2023-02-02|15/12/2022|18|17.97|83100000000|83100000000
2023-02-19 23:42:40|04231|978762|CROP|189.38B|189380000000|297.8|1369680|-23.89|27|2023-05-31|15/03/2023||2.41||18270000000|2023-02-20|15/12/2022|1.38|1.42|15160000000|15650000000
2023-02-19 23:42:44|04232|18084|NS CUMM|3.01T|3010000000000|1,618.70|646,789|66.05%|35|2023-05-25|15/03/2023||8.06||20200000000|2023-02-08|15/12/2022|13|13.19|21810000000|21760000000
2023-02-19 23:42:49|04233|18086|DABU|947.01B|947010000000|534.5|2052242|-2.43|39|2023-05-04|15/03/2023||2.43||28800000000|2023-02-01|15/12/2022|2.68|2.79|30430000000|30800000000
2023-02-19 23:42:53|04234|947396|DALB|364.67B|364670000000|0|289073|8.72|27|2023-05-10|15/03/2023||7.8||36920000000|2023-02-20|15/12/2022|10.66|10.03|33550000000|33480000000
2023-02-19 23:42:57|04235|947225|DPNT|246.09B|246090000000|0|321058|-12.5|32|2023-05-03|15/03/2023||||20240000000|2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000
2023-02-19 23:43:01|04236|18203|NS DHAE|20.44B|20440000000|33.40|2,255,252|-74.16%|26|2023-04-27|15/03/2023|||||2023-02-10|15/12/2022|-1.45||1480000000|
2023-02-19 23:43:06|04237|18099|NS DIVI|751.22B|751220000000|2,829.80|499,672|-35%|39|2023-05-29|15/03/2023||19.35||19250000000|2023-02-03|15/12/2022|11.6|18.54|17080000000|19570000000
2023-02-19 23:43:10|04238|1046345|DIXO|162.74B|162740000000|0|328893|-32.86|25|2023-05-31|15/03/2023||13.86||43750000000|2023-02-20|15/12/2022|8.67|9.04|24050000000|25310000000
2023-02-19 23:43:15|04239|18100|NS DLF|902.37B|902370000000|364.55|3,493,905|1.36%|39|2023-05-24|15/03/2023||2.14||18490000000|2023-01-25|15/12/2022|2.1|2.15|14950000000|15030000000
2023-02-19 23:43:19|04240|962426|DLPA|162.84B|162840000000|0|233227|-27.93|27|2023-05-19|15/03/2023||9.91||5470000000|2023-02-02|15/12/2022|6.3|6.47|4890000000|4890000000
2023-02-19 23:43:24|04241|18101|NS REDY|750.8B|750800000000|4,520.10|367,513|4.6%|34|2023-05-12|15/03/2023||55.38||62000000000|2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000
2023-02-19 23:43:28|04242|18108|EICH|898.39B|898390000000|0|614991|21.7|33|2023-05-12|15/03/2023||31.56||38020000000|2023-02-14|15/12/2022|27.1|26.69|37210000000|36970000000
2023-02-19 23:43:32|04243|18113|NS EMAM|173.11B|173110000000|392.40|237,203|-21.85%|30|2023-05-04|15/03/2023||3.37||8310000000|2023-02-03|15/12/2022|5.4|5.53|9830000000|9820000000
2023-02-19 23:43:36|04244|992809|NS ENDU|190.74B|190740000000|1,356.00|23,757|-2.37%|27|2023-05-31|15/03/2023||||24530000000|2023-02-20|15/12/2022|7.69|8.07|20950000000|21370000000
2023-02-19 23:43:40|04245|18118|NS ESCO|225.75B|225750000000|2,088.00|408,651|12.24%|27|2023-05-12|15/03/2023||||21160000000|2023-02-08|15/12/2022|16.9|16.85|22640000000|22640000000
2023-02-19 23:43:45|04246|18122|EXID|153.72B|153720000000|180.85|2558325|15.6|39|2023-05-04|15/03/2023||2.35||38160000000|2023-01-30|15/12/2022|2.6|2.61|34050000000|34050000000
2023-02-19 23:43:49|04247|18125|NS FED|268.76B|268760000000|127.10|12,940,835|29.83%|35|2023-05-08|15/03/2023||3.04||25060000000|2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000
2023-02-19 23:43:53|04248|18132|FOHE|202.86B|202860000000|268.7|742722|2.89|39|2023-05-26|15/03/2023||1.87||16810000000|2023-02-10|15/12/2022|1.65|1.77|15600000000|15600000000
2023-02-19 23:43:58|04249|18137|GAIL|631.21B|631210000000|96|12882297|2.24|44|2023-05-25|15/03/2023||2.75||478620000000|2023-01-30|15/12/2022|0.4|0.3975|353650000000|354250000000
2023-02-19 23:44:01|04250|1167243|GLAD|218.67B|218670000000|0|605928|-59.38|15|2023-05-31|15/03/2023||15.25||10230000000|2023-02-20|15/12/2022|14.08|14.15|9380000000|9470000000
2023-02-19 23:44:05|04251|18149|GLEN|122.97B|122970000000|435.8|1060241|-7.34|39|2023-05-31|15/03/2023||11.89||32420000000|2023-02-10|15/12/2022|8.5|8.46|34640000000|34270000000
2023-02-19 23:44:10|04252|18150|GMRI|239.33B|239330000000|39.65|11606875|-0.75|38|2023-02-14|15/12/2022|0.28||12000000000|12000000000|2022-11-14|15/09/2022|-0.75|-1.8|13570000000|15890000000
2023-02-19 23:44:14|04253|18152|GOCP|963.48B|963480000000|942.1|990685|14.14|39|2023-05-09|15/03/2023||4.26||33800000000|2023-01-31|15/12/2022|5.4|5.42|35990000000|35910000000
2023-02-19 23:44:18|04254|18153|GODI|141.61B|141610000000|420.65|252306|-19.95|29|2023-02-13|15/12/2022|9.34||38430000000||2022-11-14|15/09/2022|4.63||40210000000|
2023-02-19 23:44:25|04255|18154|NS GODR|323.63B|323630000000|1,164.05|429,418|-25.81%|38|2023-05-02|15/03/2023||11.09||7820000000|2023-02-02|15/12/2022|2.11|6.38|1960000000|2090000000
2023-02-19 23:44:29|04256|18156|GRAS|1.08T|1080000000000|0|590023|-4.34|39|2023-05-24|15/03/2023||12.72||-3850000000|2023-02-14|15/12/2022|3.9|8.98|61960000000|65150000000
2023-02-19 23:44:33|04257|18171|NS GGAS|334.04B|334040000000|485.25|1,161,742|-26.93%|32|2023-05-10|15/03/2023||5.22||41130000000|2023-02-13|15/12/2022|5.4|5.4|36840000000|37900000000
2023-02-19 23:44:37|04258|18170|GSPT|155.50B|155500000000|275.6|1510611|-4.26|35|2023-05-24|15/03/2023||1.77||3860000000|2023-02-13|15/12/2022|3|3.7|4020000000|4170000000
2023-02-19 23:44:42|04259|18174|HVEL|768.76B|768760000000|0|812314|2.14|44|2023-05-12|15/03/2023||6.96||47590000000|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000
2023-02-19 23:44:46|04260|18176|HCLT|3.00T|3000000000000|0|3026879|-4.76|39|2023-05-11|15/03/2023||14.39||270020000000|2023-02-20|15/12/2022|15.11|15.05|267000000000|266190000000
2023-02-19 23:44:52|04261|1089258|HDFA|396.11B|396110000000|0|265397|-15.59|24|2023-05-31|15/03/2023||17.83||5750000000|2023-01-23|15/12/2022|17.55|17.25|5600000000|5810000000
2023-02-19 23:44:56|04262|18177|NS HDBK|9.24T|9240000000000|1,656.00|6,288,709|9.5%|39|2023-04-24|15/03/2023||21.89||328570000000|2023-01-14|15/12/2022|22|21.49|314880000000|285960000000
2023-02-19 23:45:00|04263|1054973|NS HDFL|1.08T|1080000000000|504.25|4,416,803|-14.67%|24|2023-04-25|15/03/2023||2.62||193160000000|2023-01-20|15/12/2022|1.48|1.75|144890000000|147780000000
2023-02-19 23:45:04|04264|18179|NS HROM|506.61B|506610000000|2,535.10|384,950|-8.61%|41|2023-05-03|15/03/2023||35.7||75890000000|2023-02-07|15/12/2022|35.54|32.85|82140000000|80030000000
2023-02-19 23:45:09|04265|18187|NS HALC|955.13B|955130000000|429.50|6,863,885|-18.9%|44|2023-05-18|15/03/2023||||332930000000|2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000
2023-02-19 23:45:14|04266|1072997|HIAE|882.52B|882520000000|0|862352|96.08|22|2023-05-12|15/03/2023||63.8||120620000000|2023-02-20|15/12/2022||23.5||55830000000
2023-02-19 23:45:18|04267|39868|NS HCPR|102.55B|102550000000|106.050|4,140,554|-13.89%|25|2023-02-01|15/12/2022|0.83||5570000000||2022-11-12|15/09/2022|0.27||2120000000|
2023-02-19 23:45:23|04268|18184|HPCL|332.37B|332370000000|234.3|3974019|-21.57|43|2023-05-24|15/03/2023||36.44||983750000000|2023-02-09|15/12/2022|1.22|3.72|1164160000000|1097270000000
2023-02-19 23:45:28|04269|18185|NS HLL|5.91T|5910000000000|2,515.50|1,502,088|8.78%|42|2023-05-16|15/03/2023||10.9||164400000000|2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000
2023-02-19 23:45:32|04270|18186|HZNC|1.37T|1370000000000|324.4|856239|2.25|39|2023-04-21|15/03/2023||||82500000000|2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000
2023-02-19 23:45:37|04271|18191|HDFC|4.93T|4930000000000|0|2635301|10.34|39|2023-05-01|15/03/2023||20.88||56070000000|2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000
2023-02-19 23:45:41|04272|18198|NS ICBK|6.02T|6020000000000|862.65|12,728,164|15.19%|35|2023-05-08|15/03/2023||12.28||221520000000|2023-01-21|15/12/2022|11.9|11.89|214890000000|210620000000
2023-02-19 23:45:45|04273|1050153|ICIL|549.19B|549190000000|0|681913|-12.81|25|2023-04-21|15/03/2023||6.39||55430000000|2023-01-16|15/12/2022|7.2|7.2|56000000000|56000000000
2023-02-19 23:45:49|04274|991131|ICIR|600.67B|600670000000|417.55|2264545|-20.5|27|2023-05-31|15/03/2023||3.53||131100000000|2023-01-16|15/12/2022|1.51|2.05|94650000000|95150000000
2023-02-19 23:45:53|04275|1073007|ICCI|150.15B|150150000000|465.1|269137|-33.14|26|2023-04-20|15/03/2023||||9320000000|2023-02-20|15/12/2022|8.68|8.65|8610000000|8800000000
2023-02-19 23:45:57|04276|960765|NS IDFB|369.84B|369840000000|55.90|31,855,561|25.9%|29|2023-04-25|15/03/2023||0.825||44760000000|2023-01-21|15/12/2022|0.75|0.8|44380000000|44390000000
2023-02-19 23:46:01|04277|1161582|INMR|146.78B|146780000000|0|2998|-0.75|17|2023-04-27|15/03/2023||25.7||2690000000|2023-02-20|15/12/2022|36.9|27.67|2510000000|2490000000
2023-02-19 23:46:05|04278|18209|INBA|359.50B|359500000000|288.65|2218776|89.84|31|2023-05-11|15/03/2023||||70100000000|2023-01-25|15/12/2022|11.2|10.9|72160000000|72160000000
2023-02-19 23:46:09|04279|18210|IHTL|451.55B|451550000000|317.9|6018808|53.54|39|2023-05-26|15/03/2023||1.58||14220000000|2023-01-31|15/12/2022|2.7|2.66|16860000000|16860000000
2023-02-19 23:46:14|04280|18197|IOC|1.11T|1110000000000|80.55|13510018|-0.27|44|2023-05-18|15/03/2023||3.66||1903810000000|2023-01-30|15/12/2022|0.33|2.88|2323030000000|1966770000000
2023-02-19 23:46:17|04281|1169003|INID|378.33B|378330000000|28.8|82125719|29.44|11|2023-02-13|15/12/2022|1.25||62180000000||2022-11-10|15/09/2022|1.31||58100000000|
2023-02-19 23:46:21|04282|1153181|NS INIR|519.4B|519400000000|649.90|1,919,867|-20.39%|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
2023-02-19 23:46:25|04283|18213|IGAS|302.58B|302580000000|432.25|1674344|14.37|34|2023-05-26|15/03/2023||5.97||28810000000|2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000
2023-02-19 23:46:29|04284|39852|NS INUS|449.87B|449870000000|166.95|4,199,082|-33.99%|39|2023-04-26|15/03/2023||5.06||68130000000|2023-01-23|15/12/2022|-2.63|5.51|67650000000|69900000000
2023-02-19 23:46:34|04285|18215|NS INBK|864.77B|864770000000|1,114.70|3,231,007|16.68%|39|2023-04-20|15/03/2023||27.14||68250000000|2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000
2023-02-19 23:46:38|04286|18216|India|452.4B|452400000000|3,515.00|367,838|-20.61%|44|2023-05-30|15/03/2023||13.6||5750000000|2023-02-10|15/12/2022|14.9|13.07|5550000000|5500000000
2023-02-19 23:46:42|04287|18217|INFY|6.52T|6520000000000|0|5841203|-7.21|34|2023-04-14|15/03/2023||15.86||387920000000|2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000
2023-02-19 23:46:46|04288|961701|INGL|725.68B|725680000000|0|830501|-11.07|27|2023-06-01|15/03/2023||30.44||142660000000|2023-02-03|15/12/2022|36.9|27.71|149330000000|144770000000
2023-02-19 23:46:51|04289|18222|IPCA|210.80B|210800000000|830.9|263767|-15.2|44|2023-05-24|15/03/2023||8.17||14600000000|2023-02-14|15/12/2022|4.7|4.6|15460000000|15450000000
2023-02-19 23:46:55|04290|18224|ITC|4.76T|4760000000000|383.3|12136878|72.74|39|2023-05-17|15/03/2023||3.87||184980000000|2023-02-03|15/12/2022|4.1|4.1|162260000000|173130000000
2023-02-19 23:47:00|04291|18241|JNSP|593.05B|593050000000|590.1|3282174|42.83|39|2023-05-23|15/03/2023||4.61||146800000000|2023-01-31|15/12/2022|8|7.23|124520000000|124190000000
2023-02-19 23:47:04|04292|18244|JSWE|371.60B|371600000000|226|706058|-33.55|39|2023-05-03|15/03/2023||5.90||65139000000|2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000
2023-02-19 23:47:08|04293|18226|NS JSTL|1.75T|1750000000000|728.40|1,970,624|15.1%|39|2023-05-17|15/03/2023||12.94||525000000000|2023-01-20|15/12/2022|2|2.09|391340000000|390740000000
2023-02-19 23:47:12|04294|18247|||||||41|2023-05-29|15/03/2023||1.84||13210000000|2023-02-01|15/12/2022|1.3|1.27|13170000000|13190000000
2023-02-19 23:47:16|04295|18260|NS KTKM|3.49T|3490000000000|1,759.25|2,923,929|-3.68%|39|2023-05-01|15/03/2023||14.96||79510000000|2023-01-21|15/12/2022|14.06|13.24|77530000000|71490000000
2023-02-19 23:47:20|04296|39882|NS LTFH|225.2B|225200000000|92.35|9,387,160|29.43%|37|2023-04-26|15/03/2023||1.85||19550000000|2023-01-13|15/12/2022|1.83|1.83|20110000000|20110000000
2023-02-19 23:47:24|04297|991132|LTEH|390.62B|390620000000|0|326105|-16.78|27|2023-04-21|15/03/2023||29.24||21140000000|2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000
2023-02-19 23:47:28|04298|18268|LART|3.13T|3130000000000|0|2024972|18.23|39|2023-05-12|15/03/2023||33.9||543250000000|2023-01-29|15/12/2022|18.15|19.03|463900000000|456090000000
2023-02-19 23:47:32|04299|986039|NS LTIM|1.44T|1440000000000|4,858.30|483,836|-17.1%|27|2023-04-19|15/03/2023||40.44||85410000000|2023-01-19|15/12/2022|33.8|33.89|86200000000|48370000000
2023-02-19 23:47:35|04300|994422|NS LAUL|177.24B|177240000000|329.05|1,826,496|-40.39%|27|2023-04-27|15/03/2023||5.70||16600000000|2023-02-20|15/12/2022|3.76|3.7|15450000000|15080000000
2023-02-19 23:47:40|04301|18269|LICH|201.49B|201490000000|366.3|1954922|-2.22|44|2023-04-25|15/03/2023||18.65||16630000000|2023-02-06|15/12/2022|8.7|8.7|16430000000|16430000000
2023-02-19 23:47:44|04302|18270|NS LUPN|304.9B|304900000000|670.20|1,017,295|-12.71%|39|2023-05-17|15/03/2023||9.75||42120000000|2023-02-09|15/12/2022|3.4|5.31|43220000000|42670000000
2023-02-19 23:47:49|04303|18291|NS MRF|376.26B|376260000000|88,717.10|9,231|35.16%|32|2023-05-04|15/03/2023||||58020000000|2023-02-09|15/12/2022|399.05|401.64|55350000000|55490000000
2023-02-19 23:47:53|04304|985843|NS MGAS|87.61B|87610000000|886.90|344,987|15.41%|27|2023-05-22|15/03/2023||17.77||13890000000|2023-02-20|15/12/2022|17.42|17.16||16850000000
2023-02-19 23:47:57|04305|18273|NS MAHM|1.49T|1490000000000|1,341.50|2,235,037|57.45%|39|2023-05-30|15/03/2023||14.91||205800000000|2023-02-10|15/12/2022|18|17.76|216540000000|214210000000
2023-02-19 23:48:02|04306|18271|NS MMFS|324.15B|324150000000|262.90|3,644,417|69.12%|33|2023-04-26|15/03/2023||5.46||16950000000|2023-02-03|15/12/2022|5.1|5.1|16500000000|15440000000
2023-02-19 23:48:06|04307|39888|NS MNFL|92.09B|92090000000|108.800|7,012,791|-10.53%|29|2023-05-17|15/03/2023||4.46||11190000000|2023-02-03|15/12/2022|4.65|4.65|11690000000|10980000000
2023-02-19 23:48:10|04308|18276|NS MRCO|639.99B|639990000000|489.50|1,314,119|-3.02%|39|2023-05-03|15/03/2023||2.38||23280000000|2023-02-03|15/12/2022|2.5|2.5|24700000000|24700000000
2023-02-19 23:48:14|04309|18277|MRTI|2.66T|2660000000000|0|511283|2.93|39|2023-04-27|15/03/2023||82.51||309580000000|2023-01-24|15/12/2022|77.9|77.73|290440000000|290060000000
2023-02-19 23:48:19|04310|18279|NS MAXI|248.14B|248140000000|719.00|1,510,847|-15.71%|41|2023-05-30|15/03/2023||4.6||84200000000|2023-01-31|15/12/2022|3.32|3.32|62820000000|65050000000
2023-02-19 23:48:23|04311|18283|NS MINT|566.43B|566430000000|3,434.00|637,303|-9.56%|38|2023-01-18|15/12/2022||31.94||35090000000|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000
2023-02-19 23:48:28|04312|18290|NS MBFL|420.99B|420990000000|2,235.00|474,760|-26.04%|40|2023-05-11|15/03/2023||23.06||36580000000|2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000
2023-02-19 23:48:33|04313|39890|NS MUTT|393.92B|393920000000|981.25|523,951|-25.89%|32|2023-05-17|15/03/2023||22.56||17690000000|2023-02-06|15/12/2022|22.46|23|17530000000|16330000000
2023-02-19 23:48:37|04314|39891|NS NATP|97.64B|97640000000|534.85|208,690|-38.59%|29|2023-05-29|15/03/2023||6.8||5240000000|2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000
2023-02-19 23:48:41|04315|18299|NALU|147.39B|147390000000|80.25|12458138|-30.31|39|2023-05-29|15/03/2023||||34750000000|2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000
2023-02-19 23:48:44|04316|946691|NAFL|207.31B|207310000000|0|147476|8.42|27|2023-05-09|15/03/2023||||6020000000|2023-02-07|15/12/2022|21.5|21.54|5640000000|5640000000
2023-02-19 23:48:49|04317|30059|NEST|1.83T|1830000000000|0|57456|5.51|39|2023-05-12|15/03/2023||73.05||39120000000|2023-02-16|15/12/2022|65.2|63.92|42570000000|43650000000
2023-02-19 23:48:53|04318|1053096|NIPF|138.53B|138530000000|222.3|402505|-29.06|25|2023-05-31|15/03/2023||||3840000000|2023-02-20|15/12/2022|3.27|3.3|3540000000|3510000000
2023-02-19 23:48:58|04319|18309|NMDC|355.19B|355190000000|121.2|7266800|20.85|41|2023-05-25|15/03/2023||||49300000000|2023-02-14|15/12/2022|3|3.02|37200000000|37170000000
2023-02-19 23:49:02|04320|18297|NTPC|1.63T|1630000000000|168.05|10023268|26.97|39|2023-05-29|15/03/2023||4.96||777137000000|2023-01-28|15/12/2022|4.6|2.55|414110000000|364840000000
2023-02-19 23:49:06|04321|18312|OEBO|313.08B|313080000000|861.05|534542|-3.4|39|2023-05-12|15/03/2023||11.98||11880000000|2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000
2023-02-19 23:49:13|04322|18311|NS ONGC|1.97T|1970000000000|156.60|13,314,370|-6.73%|39|2023-05-29|15/03/2023||7.53||432600000000|2023-02-14|15/12/2022|9.13|10.33|1710410000000|391410000000
2023-02-19 23:49:17|04323|18313|OILI|282.81B|282810000000|260.8|1517844|13.42|44|2023-05-29|15/03/2023||-11.74||56300000000|2023-02-10|15/12/2022|16.1|16.1|56330000000|55920000000
2023-02-19 23:49:21|04324|18325|PAGE|432.60B|432600000000|0|20228|-6.53|30|2023-05-25|15/03/2023||142.6||11140000000|2023-02-09|15/12/2022|110.9|152.43|12230000000|12910000000
2023-02-19 23:49:25|04325|18334|PLNG|327.90B|327900000000|218.6|1823656|6.08|34|2023-05-10|15/03/2023||6.87||78770000000|2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000
2023-02-19 23:49:29|04326|18335|NS PFIZ|177B|177000000000|3,869.00|10,834|-10.27%|27|2023-05-08|15/03/2023||||5933000000|2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000
2023-02-19 23:49:33|04327|100258|NS PIIL|498.97B|498970000000|3,290.00|333,565|27.15%|36|2023-05-16|15/03/2023||||16790000000|2023-02-14|15/12/2022|23.1|23.1|16130000000|16130000000
2023-02-19 23:49:37|04328|18337|NS PIDI|1.19T|1190000000000|2,334.00|301,885|-3.98%|30|2023-05-17|15/03/2023||6.73||26270000000|2023-01-24|15/12/2022|6|6.22|29980000000|29860000000
2023-02-19 23:49:41|04329|18339|NS PIRA|207.27B|207270000000|868.45|1,106,925|-26.67%|31|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|19.4|19.4|12220000000|34395000000
2023-02-19 23:49:45|04330|1127928|NS POLC|456.1B|456100000000|3,014.80|434,193|26.66%|20|2023-05-31|15/03/2023||24.65||40430000000|2023-02-20|15/12/2022|23.82|23.04|37150000000|37120000000
2023-02-19 23:49:50|04331|18341|NS PWFC|392.05B|392050000000|148.50|8,210,408|25.48%|43|2023-05-30|15/03/2023||||35990000000|2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000
2023-02-19 23:49:54|04332|18342|PGRD|1.49T|1490000000000|213.8|8193502|9.25|44|2023-05-30|15/03/2023||5.15||221000000|2023-01-31|15/12/2022|5.1|5.16|107460000000|107360000000
2023-02-19 23:49:58|04333|18344|PREG|173.67B|173670000000|433.25|377095|-2.75|39|2023-05-29|15/03/2023||3.56||23680000000|2023-02-14|15/12/2022|3.2|3.2|23170000000|23170000000
2023-02-19 23:50:03|04334|18346|NS PROC|444.71B|444710000000|13,700.00|5,555|-13.13%|27|2023-05-12|15/03/2023||||9720000000|2023-01-31|15/12/2022|63.91||11370000000|10930000000
2023-02-19 23:50:07|04335|18350|PNBK|546.70B|546700000000|49.65|113824308|31.52|39|2023-05-16|15/03/2023||0.59||121700000000|2023-01-30|15/12/2022|0.585|1.28|125170000000|117000000000
2023-02-19 23:50:11|04336|987147|RATB|95.12B|95120000000|158.65|12377545|13.12|29|2023-04-20|15/03/2023||||18400000000|2023-02-20|15/12/2022|3.73|3.83|30920000000|17600000000
2023-02-19 23:50:16|04337|18371|RECM|304.40B|304400000000|115.6|10147983|22.09|37|2023-01-30|15/12/2022|10.4|10.7|97820000000||2022-10-27|15/09/2022|10.4|10.8|40130000000|
2023-02-19 23:50:20|04338|18367|NS RELI|15.5T|15500000000000|2,440.20|5,777,559|0.65%|39|2023-04-28|15/03/2023||29.76||2408950000000|2023-01-20|15/12/2022|24.89|25.33|2171820000000|2190090000000
2023-02-19 23:50:25|04339|18016|NS SANO|123.52B|123520000000|5,363.50|12,350|-21.22%|30|2023-05-09|15/03/2023||||8159000000|2023-02-23|15/12/2022||91.8||6850000000
2023-02-19 23:50:31|04340|18376|NS SBI|4.74T|4740000000000|531.00|13,324,706|3.05%|39|2023-05-19|15/03/2023||17.07||509740000000|2023-02-03|15/12/2022|15.91|15.86|495360000000|466350000000
2023-02-19 23:50:36|04341|1158869|NS SBIC|718.94B|718940000000|758.70|1,154,765|-8.19%|17|2023-04-24|15/03/2023||5.95||33020000000|2023-02-20|15/12/2022|5.36|5.4|35070000000|33060000000
2023-02-19 23:50:40|04342|1050746|NS SBIL|1.14T|1140000000000|1,143.75|1,398,130|-0.59%|24|2023-04-28|15/03/2023||9.53||222810000000|2023-02-20|15/12/2022|3.04|5.21|191700000000|194260000000
2023-02-19 23:50:45|04343|18383|SHCM|928.54B|928540000000|0|42817|5.69|44|2023-05-22|15/03/2023||169.17||50420000000|2023-02-08|15/12/2022|76.7|77.39|40690000000|40700000000
2023-02-19 23:50:49|04344|18386|NS SHMF|462.08B|462080000000|1,234.10|882,617|-1.91%|39|2023-04-27|15/03/2023||36.32||37340000000|2023-01-30|15/12/2022|47.26|36.42|76090000000|35410000000
2023-02-19 23:50:53|04345|18387|SIEM|1.14T|1140000000000|0|448006|30.01|39|2023-05-17|15/03/2023||11.5||43690000000|2023-02-14|15/12/2022|13|12.9|40150000000|38610000000
2023-02-19 23:50:57|04346|18397|SRFL|685.59B|685590000000|0|552976|-2.94|27|2023-05-17|15/03/2023||23.24||40320000000|2023-01-30|15/12/2022|17.2|17.17|34700000000|34610000000
2023-02-19 23:51:01|04347|18399|NS SAIL|354.81B|354810000000|85.90|19,804,884|-11.31%|39|2023-05-31|15/03/2023||-0.54||280000000000|2023-02-13|15/12/2022|0.6|0.7758|250420000000|250300000000
2023-02-19 23:51:05|04348|18405|SUN|2.36T|2360000000000|984.5|2219757|14.09|39|2023-05-26|15/03/2023||7.15||113390000000|2023-01-31|15/12/2022|9|8.8|112410000000|111030000000
2023-02-19 23:51:10|04349|18406|SUTV|179.05B|179050000000|454.35|714649|-6.41|44|2023-05-26|15/03/2023||6.83||9180000000|2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000
2023-02-19 23:51:14|04350|958336|NS SYNN|225.91B|225910000000|568.80|474,342|1.03%|27|2023-04-26|15/03/2023||3.53||9150000000|2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000
2023-02-19 23:51:18|04351|18417|NS TTCH|259.65B|259650000000|1,019.20|883,501|14.92%|39|2023-05-03|15/03/2023||||44200000000|2023-02-01|15/12/2022|15.6|21.3|41480000000|41500000000
2023-02-19 23:51:23|04352|18419|TATA|353.63B|353630000000|0|561163|0.33|38|2023-05-11|15/03/2023||||47010000000|2023-01-23|15/12/2022|13.82||45280000000|45020000000
2023-02-19 23:51:27|04353|18420|NS TCS|12.81T|12810000000000|3,501.15|1,648,502|-7.72%|39|2023-04-12|15/03/2023||31.33||590100000000|2023-01-09|15/12/2022|29.64|30.06|578620000000|573330000000
2023-02-19 23:51:32|04354|18422|NS TACN|673.17B|673170000000|725.00|1,193,488|1.05%|39|2023-05-04|15/03/2023||3.95||35220000000|2023-02-03|15/12/2022|3.79|3.06|34750000000|34440000000
2023-02-19 23:51:38|04355|18421|TTEX|414.65B|414650000000|0|184647|-4.62|26|2023-04-26|15/03/2023||31.27||8430000000|2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000
2023-02-19 23:51:41|04356|18425|NS TAMO|1.68T|1680000000000|439.90|14,313,598|-10.8%|35|2023-05-30|15/03/2023||1.74||913170000000|2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000
2023-02-19 23:51:45|04357|18426|TTPW|654.09B|654090000000|204.7|9058782|-9.32|39|2023-05-04|15/03/2023||4.51|||2023-02-03|15/12/2022|3|3.01|143390000000|142710000000
2023-02-19 23:51:49|04358|18428|NS TISC|1.37T|1370000000000|112.25|48,840,545|-5.74%|39|2023-05-17|15/03/2023||0.00||616130000000|2023-02-05|15/12/2022|-2|-1.96|570840000000|557580000000
2023-02-19 23:51:53|04359|18429|NS TEML|993.36B|993360000000|1,129.20|2,413,281|-18.94%|39|2023-05-26|15/03/2023||15.52||139000000000|2023-01-30|15/12/2022|15|14.84|137350000000|135700000000
2023-02-19 23:51:57|04360|18272|TRCE|173.32B|173320000000|733.5|455830|-12.33|34|2023-05-24|15/03/2023||7||20710000000|2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000
2023-02-19 23:52:01|04361|18433|TITN|2.22T|2220000000000|0|1006582|0.46|39|2023-05-11|15/03/2023||9.05||85610000000|2023-02-02|15/12/2022|10.7|10.42|108750000000|106390000000
2023-02-19 23:52:06|04362|18435|NS TORP|504.18B|504180000000|1,489.75|210,255|12.44%|39|2023-05-24|15/03/2023||9.64||24890000000|2023-01-25|15/12/2022|8.4|8.41|24910000000|24890000000
2023-02-19 23:52:10|04363|18436|NS TOPO|243.91B|243910000000|507.50|627,512|5.84%|26|2023-02-14|15/12/2022|14.35|11.3|64430000000|64430000000|2022-11-10|15/09/2022|10.05|9|67030000000|67030000000
2023-02-19 23:52:14|04364|18437|NS TREN|482.81B|482810000000|1,358.15|655,866|29.95%|32|2023-05-26|15/03/2023||3.3||18690000000|2023-02-08|15/12/2022|4.5|3.74|21720000000|19780000000
2023-02-19 23:52:19|04365|18442|NS TVSM|524.42B|524420000000|1,103.85|1,997,460|66.37%|44|2023-04-26|15/03/2023||8.09||67180000000|2023-01-24|15/12/2022|7.4|7.41|65450000000|65450000000
2023-02-19 23:52:24|04366|18445|ULTC|2.11T|2110000000000|0|389453|5.67|39|2023-04-26|15/03/2023||51.33||182770000000|2023-01-21|15/12/2022|36.7|35.9|152990000000|152680000000
2023-02-19 23:52:29|04367|18447|NS UNBK|484.58B|484580000000|70.90|26,421,366|63.55%|44|2023-05-11|15/03/2023||||127700000000|2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000
2023-02-19 23:52:33|04368|18449|UBBW|389.42B|389420000000|0|209293|-4.69|34|2023-05-24|15/03/2023||7.1||18630000000|2023-02-09|15/12/2022|1.2|4.35|16110000000|16120000000
2023-02-19 23:52:38|04369|18451|NS UNSP|548.02B|548020000000|771.80|1,081,560|-7.67%|41|2023-05-31|15/03/2023||3||22890000000|2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000
2023-02-19 23:52:43|04370|18450|UPLL|579.72B|579720000000|772.45|1925217|6.55|39|2023-04-28|15/03/2023||24.61||176270000000|2023-01-31|15/12/2022|13.52|14.41|136790000000|132460000000
2023-02-19 23:52:46|04371|993204|VARB|833.50B|833500000000|0|2198001|101.8|26|2023-05-03|15/03/2023||||45610000000|2023-02-06|15/12/2022|1.2|0.75|22140000000|21820000000
2023-02-19 23:52:50|04372|18377|NS VDAN|1.16T|1160000000000|314.00|9,251,255|-13.74%|39|2023-05-10|15/03/2023||||337700000000|2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000
2023-02-19 23:52:55|04373|18200|NS VODA|352.93B|352930000000|7.25|108,536,325|-31.92%|39|2023-05-11|15/03/2023||-1.46||105910000000|2023-02-14|15/12/2022|-2.45|-2.4|106200000000|106150000000
2023-02-19 23:53:00|04374|18462|NS VOLT|282.72B|282720000000|854.45|1,116,857|-31.78%|39|2023-05-11|15/03/2023||4.89||28860000000|2023-02-09|15/12/2022|0.8|-0.3967|20060000000|20020000000
2023-02-19 23:53:04|04375|18466|WHIR|163.92B|163920000000|0|104885|-24.2|27|2023-05-25|15/03/2023||9.4||19740000000|2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000
2023-02-19 23:53:08|04376|18467|NS WIPR|2.23T|2230000000000|406.30|4,707,735|-27.76%|34|2023-04-27|15/03/2023||5.65||235630000000|2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000
2023-02-19 23:53:13|04377|18470|YESB|462.95B|462950000000|16.1|266711902|15.83|44|2023-04-28|15/03/2023||0.2||35190000000|2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000
2023-02-19 23:53:18|04378|18471|NS ZEE|206.94B|206940000000|215.45|4,917,662|-17.58%|39|2023-05-11|15/03/2023||2.86||21750000000|2023-02-13|15/12/2022|0.3|2.04|21110000000|21200000000
2023-02-19 23:53:22|04379|946102|2670|558.79B|558790000000|0|199539|28.57|33|2023-04-12|15/02/2023||65.22||70840000000|2023-01-11|15/11/2022|89.52|64.21|72380000000|67730000000
2023-02-19 23:53:26|04380|946298|TYO 8572|510.72B|510720000000|322.0|1,553,542|-0.92%|33|2023-05-11|15/03/2023||||67350000000|2023-01-31|15/12/2022|7.22||68990000000|67720000000
2023-02-19 23:53:30|04381|946144|4401|215.48B|215480000000|0|176816|-20.76|33|2023-05-11|15/03/2023||||116610000000|2023-02-10|15/12/2022|45.87||99710000000|105310000000
2023-02-19 23:53:35|04382|44296|TYO 6857|1.88T|1880000000000|10,050.0|1,870,053|5.13%|38|2023-04-27|15/03/2023||173.05||134900000000|2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000
2023-02-19 23:53:39|04383|44267|8267|2.23T|2230000000000|0|1617866|-1.56|38|2023-04-12|15/02/2023||16.62||2258210000000|2023-01-13|15/11/2022|-25.25|2.84|2234600000000|2234600000000
2023-02-19 23:53:43|04384|946297|8570|285.14B|285140000000|0|422381|5.86|35|2023-05-11|15/02/2023||31.68||115820000000|2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000
2023-02-19 23:53:47|04385|946310|TYO 8905|408.23B|408230000000|1,791.0|727,050|8.28%|33|2023-04-12|15/02/2023||45.95||116580000000|2023-01-12|15/11/2022|14.53|21.49|100500000000|84410000000
2023-02-19 23:53:51|04386|44240|5201|1.09T|1090000000000|0|1109816|-11.99|27|2023-05-09|15/03/2023||||498700000000|2023-02-08|15/12/2022|-459.72|97.3|537020000000|504600000000
2023-02-19 23:53:55|04387|949910|TYO 4206|194.13B|194130000000|3,005.0|82,045|-7.25%|33|2023-04-27|15/03/2023||||63250000000|2023-02-10|15/12/2022|51.39||63110000000|58300000000
2023-02-19 23:54:00|04388|952959|9627|195.32B|195320000000|0|104576|-14.87|33|2023-06-06|15/04/2023||91.73||94840000000|2023-03-03|15/01/2023||89.57||94100000000
2023-02-19 23:54:04|04389|946132|4088|364B|364000000000|0|410902|-5.22|33|2023-05-12|15/03/2023||||267760000000|2023-02-08|15/12/2022|44.73||261100000000|261150000000
2023-02-19 23:54:08|04390|946246|TYO 7259|1.01T|1010000000000|3,750.0|720,189|-14.48%|33|2023-04-28|15/03/2023||185.07||1172900000000|2023-02-03|15/12/2022|-30.83|165.9|1104520000000|1128830000000
2023-02-19 23:54:13|04391|44209|2802|2.12T|2120000000000|0|1913810|21.63|38|2023-05-11|15/03/2023||19.78||346720000000|2023-01-31|15/12/2022|54.93|51.92|366870000000|353450000000
2023-02-19 23:54:17|04392|946105|TYO 2784|325.21B|325210000000|1,615.0|539,850|-9.01%|33|2023-05-12|15/03/2023||||630780000000|2023-02-07|15/12/2022|38.64||715520000000|691600000000
2023-02-19 23:54:22|04393|44281|TYO 6770|295.27B|295270000000|1,443.0|1,836,958|17.8%|38|2023-04-27|15/03/2023||26.82||208580000000|2023-01-31|15/12/2022|17.98|53.75|246330000000|241560000000
2023-02-19 23:54:26|04394|44146|6113|415.45B|415450000000|0|1115718|13.5|39|2023-05-11|15/03/2023||||104220000000|2023-02-09|15/12/2022|20.25||89500000000|87270000000
2023-02-19 23:54:31|04395|952375|TYO 6436|181.6B|181600000000|2,476.0|128,695|9.51%|32|2023-04-26|15/03/2023||||39390000000|2023-02-01|15/12/2022|35.28||31810000000|30000000000
2023-02-19 23:54:35|04396|44248|TYO 9202|1.31T|1310000000000|2,792.0|2,417,477|6.16%|38|2023-04-28|15/03/2023||4.51||464660000000|2023-02-02|15/12/2022|91.55|48.12|467940000000|461790000000
2023-02-19 23:54:39|04397|946220|6754|165.64B|165640000000|0|907511|-23.02|33|2023-04-27|15/03/2023||33.78||30210000000|2023-01-30|15/12/2022|8.7|28.42|27720000000|27710000000
2023-02-19 23:54:44|04398|44282|8304|307.13B|307130000000|0|1645861|-2.01|39|2023-05-17|15/03/2023||53.13||23400000000|2023-02-03|15/12/2022|2.75|70.3|30920000000|20300000000
2023-02-19 23:54:48|04399|951876|TYO 2815|149.37B|149370000000|4,800.0|68,571|-17.95%|32|2023-05-12|15/03/2023||50.11||14510000000|2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000
2023-02-19 23:54:52|04400|952550|7476|211.7B|211700000000|0|61482|-12|32|2023-05-12|15/03/2023||||27650000000|2023-01-31|15/12/2022|57.62||23320000000|21320000000
2023-02-19 23:54:56|04401|44184|TYO 2502|2.3T|2300000000000|4,668.0|1,432,395|-9.31%|38|2023-05-11|15/03/2023||37.1||551000000000|2023-02-14|15/12/2022|73.2|71.52|661160000000|648580000000
2023-02-19 23:55:00|04402|992296|7747|643.48B|643480000000|0|935816|1.02|27|2023-05-18|15/03/2023||14.63||22720000000|2023-02-14|15/12/2022|12.61|14.46|22780000000|22950000000
2023-02-19 23:55:05|04403|44274|3407|1.3T|1300000000000|938.2|3868560|-15.44|38|2023-05-12|15/03/2023||21.65||695870000000|2023-02-08|15/12/2022|10.33|18.55|689190000000|703350000000
2023-02-19 23:55:11|04404|946263|TYO 7936|580.65B|580650000000|3,275.0|731,884|46.07%|31|2023-05-10|15/03/2023||||120430000000|2023-02-10|15/12/2022|-18.34|-9.54|121530000000|118790000000
2023-02-19 23:55:15|04405|44160|TYO 4503|3.5T|3500000000000|1,927.0|4,342,732|-3.24%|38|2023-04-27|15/03/2023||25.73||367560000000|2023-02-06|15/12/2022|26.56|39.24|402180000000|389460000000
2023-02-19 23:55:19|04406|953004|TYO 9832|112.01B|112010000000|1,437.0|160,158|0.35%|32|2023-05-09|15/03/2023|||||2023-01-31|15/12/2022|49.89||71050000000|
2023-02-19 23:55:23|04407|946226|6845|482.01B|482010000000|0|289837|-12.83|33|2023-05-12|15/03/2023||74.36||85240000000|2023-02-07|15/12/2022|33.55|41.41|70070000000|69840000000
2023-02-19 23:55:27|04408|946262|7832|1.89T|1890000000000|0|732645|9.47|33|2023-05-10|15/03/2023||46.88||230600000000|2023-02-07|15/12/2022|81.3|121.48|265570000000|258110000000
2023-02-19 23:55:31|04409|987115|TYO 6532|850.9B|850900000000|5,550.0|1,341,592|33.73%|26|2023-04-14|15/02/2023||40.03||20670000000|2023-01-13|15/11/2022|38.41|36.52|19930000000|19550000000
2023-02-19 23:55:35|04410|991446|2412|347.67B|347670000000|0|361340|-14.05|27|2023-05-08|15/03/2023||||12110000000|2023-01-31|15/12/2022|13.14||10790000000|10160000000
2023-02-19 23:55:39|04411|946340|9783|188.93B|188930000000|0|335610|-16.14|33|2023-05-09|15/03/2023||||104250000000|2023-02-08|15/12/2022|67.93||106990000000|105890000000
2023-02-19 23:55:44|04412|44235|TYO 5108|3.42T|3420000000000|5,148.0|1,615,863|0.27%|35|2023-05-11|15/03/2023||90.54||958000000000|2023-02-16|15/12/2022|159.6|125.55|1133150000000|1071920000000
2023-02-19 23:55:48|04413|946206|TYO 6448|507.49B|507490000000|1,989.0|877,131|-5.42%|33|2023-05-10|15/03/2023||21.65||206420000000|2023-02-07|15/12/2022|49.79|54.15|216810000000|211380000000
2023-02-19 23:55:52|04414|949900|TYO 2229|370.64B|370640000000|2,885.0|441,037|12.83%|33|2023-05-12|15/03/2023||17.82||67050000000|2023-02-06|15/12/2022|32.82|36.41|75290000000|73100000000
2023-02-19 23:55:56|04415|44187|7751|2.98T|2980000000000|0|3509616|3.55|27|2023-04-26|15/03/2023||55.71||956640000000|2023-01-30|15/12/2022|77.8|78.67|1157200000000|1157190000000
2023-02-19 23:56:00|04416|946272|TYO 8060|399.4B|399400000000|3,080.0|119,424|24.95%|33|2023-04-25|15/03/2023||76.75||154630000000|2023-01-27|15/12/2022|68.5|66.45|160080000000|160080000000
2023-02-19 23:56:05|04417|946338|9697|947.28B|947280000000|0|714184|62.67|33|2023-05-09|15/03/2023||58.79||43440000000|2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000
2023-02-19 23:56:09|04418|44306|TYO 6952|320.32B|320320000000|1,355.0|858,869|1.96%|27|2023-05-10|15/03/2023||18.35||66490000000|2023-02-02|15/12/2022|16.47|25.9|67880000000|74880000000
2023-02-19 23:56:13|04419|44218|TYO 9022|3T|3000000000000|15,220.0|504,397|-6.91%|38|2023-04-27|15/03/2023||-42.49||380150000000|2023-01-30|15/12/2022|425.36|237.3|385010000000|385270000000
2023-02-19 23:56:17|04420|952820|8439|557.54B|557540000000|0|120763|-18.83|32|2023-05-11|15/03/2023|||||2023-02-07|15/12/2022|-31.82||331990000000|
2023-02-19 23:56:21|04421|44307|TYO 8331|712.99B|712990000000|985.0|3,476,787|27.26%|39|2023-05-15|15/03/2023||14.29|||2023-02-08|15/12/2022|18.31|20.18|70290000000|
2023-02-19 23:56:25|04422|44283|TYO 9502|1.07T|1070000000000|1,421.0|2,335,369|25.64%|27|2023-04-28|15/03/2023||-27.4||1174460000000|2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000
2023-02-19 23:56:29|04423|44175|4519|5.88T|5880000000000|0|2155444|-9.01|28|2023-04-27|15/03/2023||40.01||234900000000|2023-02-02|15/12/2022|62.29|58.85|438500000000|392780000000
2023-02-19 23:56:33|04424|946330|9504|247.13B|247130000000|687|1978698|-23.75|27|2023-04-28|15/03/2023||-40.35||444060000000|2023-01-31|15/12/2022|-307.33|-202.1|430110000000|471800000000
2023-02-19 23:56:37|04425|946097|TYO 2579|246.41B|246410000000|1,399.0|544,269|-7.72%|33|2023-05-11|15/03/2023||-19.8||176900000000|2023-02-09|15/12/2022|-11.42|-12.65|195110000000|198670000000
2023-02-19 23:56:41|04426|952591|7616|162.30B|162300000000||190758|7.09|32|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|-1.42||57660000000|
2023-02-19 23:56:45|04427|44124|1721|299.97B|299970000000|0|441155|-11.5|38|2023-05-09|15/03/2023||||206040000000|2023-02-10|15/12/2022|42||127060000000|132430000000
2023-02-19 23:56:50|04428|976159|7186|682.29B|682290000000|574|6331294|16.9|29|2023-05-12|15/03/2023|||||2023-02-03|15/12/2022|13.87||78560000000|47480000000
2023-02-19 23:56:54|04429|962543|TYO 5021|335.71B|335710000000|3,830.0|415,310|52.29%|28|2023-05-11|15/03/2023||50.7||855800000000|2023-02-09|15/12/2022|-414.35|-425.4|724500000000|793400000000
2023-02-19 23:56:58|04430|949906|3349|498.15B|498150000000|0|220287|-17.18|32|2023-04-10|15/02/2023||143.54||205470000000|2023-01-13|15/11/2022|121.66|132.11|197890000000|197630000000
2023-02-19 23:57:02|04431|44262|8253|279.36B|279360000000|0|571916|30.8|39|2023-05-12|15/03/2023||27.84||81660000000|2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000
2023-02-19 23:57:06|04432|952146|4751|627.36B|627360000000|0|3907587|-20.08|32|2023-04-26|15/03/2023||20.05||191800000000|2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000
2023-02-19 23:57:11|04433|44207|7912|968.88B|968880000000|0|803587|22.79|38|2023-05-12|15/03/2023||||351600000000|2023-02-09|15/12/2022|136.81||355080000000|347300000000
2023-02-19 23:57:15|04434|44138|8750|3.03T|3030000000000|0|4340781|12.67|39|2023-05-17|15/03/2023||65.5||2086000000000|2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000
2023-02-19 23:57:19|04435|946137|4202|268.26B|268260000000|930|947406|5.08|33|2023-05-11|15/03/2023||27.94||143670000000|2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000
2023-02-19 23:57:23|04436|946177|5471|214.41B|214410000000|0|156894|20.61|33|2023-04-28|15/03/2023||||139980000000|2023-01-30|15/12/2022|232.07||152870000000|143400000000
2023-02-19 23:57:27|04437|946202|6383|916.16B|916160000000|0|483966|-14.97|33|2023-05-12|15/03/2023||101.16||152100000000|2023-02-09|15/12/2022|93.24|90.38|157910000000|151070000000
2023-02-19 23:57:31|04438|44190|TYO 4568|8.25T|8250000000000|4,300.0|3,397,792|68.79%|38|2023-04-27|15/03/2023||-2.17||301330000000|2023-01-31|15/12/2022|14.81|19.83|340480000000|343170000000
2023-02-19 23:57:35|04439|976160|7458|230.93B|230930000000|0|69558|15.75|29|2023-05-15|15/03/2023||34.32||27920000000|2023-02-08|15/12/2022|55.15|53.6|33840000000|31720000000
2023-02-19 23:57:39|04440|44181|6367|6.78T|6780000000000|0|724916|6.16|38|2023-05-10|15/03/2023||143.05||925170000000|2023-02-07|15/12/2022|179.54|201.78|965880000000|918500000000
2023-02-19 23:57:43|04441|44182|TYO 7735|495.91B|495910000000|10,290.0|531,505|-12.65%|38|2023-05-09|15/03/2023||221.11||126270000000|2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000
2023-02-19 23:57:47|04442|952021|3880|170.20B|170200000000|0|405542|-41.96|32|2023-05-12|15/03/2023||||183290000000|2023-02-10|15/12/2022|-94.81||172180000000|168340000000
2023-02-19 23:57:51|04443|946085|TYO 1878|858.25B|858250000000|12,610.0|229,990|-1.79%|33|2023-04-28|15/03/2023||274.36||421440000000|2023-01-30|15/12/2022|246.27|275.88|406490000000|409010000000
2023-02-19 23:57:56|04444|44149|1925|2.04T|2040000000000|0|1451027|-7.64|39|2023-05-11|15/03/2023||111.89||1399540000000|2023-02-10|15/12/2022|91.54|92.54|1160350000000|1111070000000
2023-02-19 23:58:00|04445|44332|8601|912.36B|912360000000|626|4338144|-10.17|38|2023-04-28|15/03/2023||||111800000000|2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000
2023-02-19 23:58:04|04446|946114|3107|195.62B|195620000000|0|175731|14.28|33|2023-05-11|15/03/2023||||257750000000|2023-02-08|15/12/2022|50.5||228360000000|223000000000
2023-02-19 23:58:07|04447|102045|TYO 2432|202.53B|202530000000|1,786.0|427,069|2.06%|27|2023-05-11|15/03/2023||7.94||33810000000|2023-02-08|15/12/2022|-31.71|11.3|30170000000|31480000000
2023-02-19 23:58:12|04448|44110|TYO 4061|250.24B|250240000000|2,904.0|502,253|-18.54%|39|2023-05-10|15/03/2023||-47.86||103870000000|2023-02-07|15/12/2022|-63.61|39.43|105810000000|111270000000
2023-02-19 23:58:16|04449|44301|6902|5.57T|5570000000000|0|1446879|-13.06|38|2023-04-28|15/03/2023||211.2||1667570000000|2023-02-03|15/12/2022|121.93|134.84|1615570000000|1623650000000
2023-02-19 23:58:20|04450|44145|TYO 4324|1.14T|1140000000000|4,320.0|826,632|-11.11%|37|2023-05-16|15/03/2023||113.99||310450000000|2023-02-14|15/12/2022|89.7|89.7|358780000000|352430000000
2023-02-19 23:58:24|04451|946157|TYO 4631|224.23B|224230000000|2,374.0|295,987|-13.52%|29|2023-05-17|15/03/2023||||289300000000|2023-02-14|15/12/2022|-2.07||278600000000|278600000000
2023-02-19 23:58:29|04452|946194|TYO 6146|1.5T|1500000000000|40,300.0|185,771|19.05%|33|2023-05-10|15/03/2023||533.55||71180000000|2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000
2023-02-19 23:58:33|04453|946193|6141|267.40B|267400000000|0|997884|22.12|31|2023-05-10|15/03/2023|||||2023-02-08|15/12/2022|66.82||141740000000|137090000000
2023-02-19 23:58:37|04454|44111|5714|266.65B|266650000000|0|267994|-9.2|39|2023-05-12|15/03/2023||11.56||188970000000|2023-02-10|15/12/2022|76.19|167.19|191110000000|187960000000
2023-02-19 23:58:43|04455|952120|TYO 4665|149.08B|149080000000|3,080.0|75,015|10.51%|32|2023-05-17|15/03/2023||2||40940000000|2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000
2023-02-19 23:58:47|04456|44208|9020|2.58T|2580000000000|0|1202661|-5.83|38|2023-04-28|15/03/2023||-29.41||658490000000|2023-01-31|15/12/2022|120.8|123|612010000000|666500000000
2023-02-19 23:58:52|04457|44171|TYO 6361|518.31B|518310000000|5,550.0|389,002|-2.63%|27|2023-05-16|15/03/2023||||178050000000|2023-02-14|15/12/2022|249.64||200820000000|194980000000
2023-02-19 23:58:56|04458|44180|4523|2.17T|2170000000000|0|2628044|29.11|38|2023-05-10|15/03/2023||77.44||199800000000|2023-02-06|15/12/2022|30.14|29.76|187570000000|198150000000
2023-02-19 23:59:00|04459|946335|TYO 9513|389.5B|389500000000|2,127.0|762,265|13.14%|33|2023-04-28|15/03/2023||182.3||448450000000|2023-01-31|15/12/2022|287.9|100.75|561760000000|388270000000
2023-02-19 23:59:04|04460|44225|5020|1.3T|1300000000000|459.4|14877535|1.59|38|2023-05-12|15/03/2023||13.3||4186230000000|2023-02-10|15/12/2022|-48.08|-23|3941100000000|3279570000000
2023-02-19 23:59:08|04461|951790|TYO 2206|218.75B|218750000000|3,485.0|125,366|-11.99%|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
2023-02-19 23:59:12|04462|952167|4921|312.84B|312840000000|0|457250|-22.46|32|2023-04-27|15/03/2023||21.2||26290000000|2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000
2023-02-19 23:59:16|04463|44311|6954|4.39T|4390000000000|0|654347|6.06|27|2023-04-27|15/03/2023||182.01||204190000000|2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000
2023-02-19 23:59:20|04464|44328|TYO 9983|8.52T|8520000000000|82,890.0|648,952|28.83%|38|2023-04-13|15/02/2023||587.91||682450000000|2023-01-12|15/11/2022|832.47|859.43|716390000000|717010000000
2023-02-19 23:59:25|04465|998064|TYO 3563|425.1B|425100000000|3,545.0|2,719,839|-5.34%|26|2023-05-12|15/03/2023||||78200000000|2023-02-07|15/12/2022|5.8||68000000000|69780000000
2023-02-19 23:59:29|04466|952653|7947|290.15B|290150000000|0|123887|7.86|32|2023-05-10|15/03/2023||29.83||49710000000|2023-01-31|15/12/2022|69.39|57.99|60250000000|58920000000
2023-02-19 23:59:33|04467|44221|6504|762.74B|762740000000|0|671540|-14.26|38|2023-04-27|15/03/2023||191.6||299980000000|2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000
2023-02-19 23:59:37|04468|952306|TYO 6134|199.39B|199390000000|2,042.0|292,848|-13.47%|32|2023-05-11|15/03/2023||50.38||40550000000|2023-02-09|15/12/2022|44.39|51.77|36790000000|41330000000
2023-02-19 23:59:41|04469|946161|4676|251.08B|251080000000|0|441985|-12.19|33|2023-05-11|15/03/2023||||134800000000|2023-02-07|15/12/2022|40.45||136450000000|148090000000
2023-02-19 23:59:45|04470|946100|TYO 2607|170.73B|170730000000|1,982.0|134,282|-12.42%|33|2023-05-09|15/03/2023||58.93||134600000000|2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000
2023-02-19 23:59:49|04471|44205|TYO 4901|2.56T|2560000000000|6,399.0|1,166,234|-15.68%|38|2023-05-10|15/03/2023||141.91||709860000000|2023-02-08|15/12/2022|146.04|147.77|744330000000|725880000000
2023-02-19 23:59:53|04472|952365|TYO 6406|256.82B|256820000000|3,265.0|125,565|22.84%|32|2023-05-12|15/03/2023||||61680000000|2023-02-08|15/12/2022|6.43||57530000000|56200000000
2023-02-19 23:59:57|04473|44246|TYO 6702|3.42T|3420000000000|17,695.0|572,345|8.03%|38|2023-04-28|15/03/2023||607.41||1088000000000|2023-01-31|15/12/2022|209.23|286.84|931420000000|918130000000
2023-02-20 00:00:01|04474|946221|6755|390.56B|390560000000|0|290426|43.74|33|2023-04-26|15/03/2023||93.54||113430000000|2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000
2023-02-20 00:00:05|04475|44317|8354|571.57B|571570000000|0|1014737|27.14|39|2023-05-12|15/03/2023||36.47|||2023-01-31|15/12/2022|10.3|67.25|94210000000|
2023-02-20 00:00:10|04476|44121|5801|167.33B|167330000000|0|329752|-0.46|39|2023-05-10|15/03/2023||56.08||267090000000|2023-02-07|15/12/2022|63.86|47.22|261390000000|257880000000
2023-02-20 00:00:14|04477|952380|TYO 6457|148.29B|148290000000|2,651.0|187,140|25.17%|32|2023-05-11|15/03/2023||||77880000000|2023-02-07|15/12/2022|24.58||66360000000|59750000000
2023-02-20 00:00:18|04478|946328|9449|279.94B|279940000000|0|256956|3.07|33|2023-05-11|15/03/2023||||59970000000|2023-02-13|15/12/2022|-6.04|42.62|62560000000|58610000000
2023-02-20 00:00:22|04479|952010|TYO 3769|882.81B|882810000000|11,480.0|213,121|12.55%|32|2023-05-11|15/03/2023||46.35||15030000000|2023-02-13|15/12/2022|32.27|44.06|14810000000|14820000000
2023-02-20 00:00:26|04480|952717|8111|497.63B|497630000000|0|122497|81.58|32|2023-05-12|15/03/2023||||27220000000|2023-02-07|15/12/2022|231.42||41440000000|40320000000
2023-02-20 00:00:31|04481|44236|6674|198.56B|198560000000|0|338400|1.86|38|2023-05-09|15/03/2023||80.8||145190000000|2023-02-07|15/12/2022|76.27|63.8|139660000000|143500000000
2023-02-20 00:00:35|04482|976126|SG 3765|144.5B|144500000000|2,364.0|219,361|-15.69%|29|2023-05-12|15/03/2023||||24400000000|2023-02-14|15/12/2022|98.2||33020000000|24010000000
2023-02-20 00:00:39|04483|946287|TYO 8359|284.17B|284170000000|596.0|2,148,253|35.15%|33|2023-04-28|15/03/2023|||||2023-02-03|15/12/2022|17.28||60040000000|
2023-02-20 00:00:43|04484|949901|2433|558.84B|558840000000|0|815255|-4.96|33|2023-05-12|15/03/2023||||275000000000|2023-02-09|15/12/2022|22.59||233650000000|231320000000
2023-02-20 00:00:46|04485|946233|TYO 6965|1.03T|1030000000000|6,640.0|328,947|17.11%|33|2023-05-08|15/03/2023||71.55||59880000000|2023-02-09|15/12/2022|73.11|69.45|55160000000|55440000000
2023-02-20 00:00:50|04486|946315|TYO 9042|929.9B|929900000000|3,820.0|409,892|7.15%|33|2023-05-12|15/03/2023||||256800000000|2023-02-01|15/12/2022|83.02||249280000000|231700000000
2023-02-20 00:00:54|04487|969277|TYO 1808|417.17B|417170000000|1,518.0|781,313|0%|27|2023-05-12|15/03/2023||81.27||305620000000|2023-02-09|15/12/2022|44.43|46.52|260070000000|204150000000
2023-02-20 00:00:58|04488|946327|TYO 9435|887.74B|887740000000|20,290.0|69,385|41.3%|33|2023-05-19|15/03/2023||966.9||164300000000|2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000
2023-02-20 00:01:03|04489|44142|TYO 7205|323.18B|323180000000|568.0|2,757,898|-47.65%|38|2023-04-27|15/03/2023||-57||396020000000|2023-02-02|15/12/2022|-47.38|-19.53|377020000000|364030000000
2023-02-20 00:01:07|04490|946290|TYO 7337|212.29B|212290000000|686.0|807,926|-0.72%|33|2023-05-11|15/03/2023|||||2023-02-06|15/12/2022|13.25||41580000000|
2023-02-20 00:01:11|04491|946224|TYO 6806|591.78B|591780000000|16,920.0|96,569|-1.63%|33|2023-05-09|15/03/2023||210.66||44290000000|2023-02-01|15/12/2022|249.91|278.79|47460000000|47900000000
2023-02-20 00:01:15|04492|946148|TYO 4530|309.65B|309650000000|3,885.0|143,734|3.6%|33|2023-04-06|15/02/2023|||||2023-01-12|15/11/2022|37.88||32260000000|
2023-02-20 00:01:19|04493|44206|TYO 6501|6.56T|6560000000000|6,988.0|2,294,305|14.13%|38|2023-04-28|15/03/2023||281.76||2616850000000|2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000
2023-02-20 00:01:23|04494|44161|6305|652.84B|652840000000|0|553495|3.93|37|2023-04-26|15/03/2023||59.3||312120000000|2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000
2023-02-20 00:01:27|04495|946180|TYO 5486|930.78B|930780000000|2,177.0|1,406,160|4.16%|32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2023-02-20 00:01:31|04496|946319|TYO 9086|745.73B|745730000000|8,900.0|149,677|52.4%|33|2023-04-27|15/03/2023||53.94||166170000000|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000
2023-02-20 00:01:35|04497|946334|TYO 9509|97.32B|97320000000|475.0|660,476|-6.31%|33|2023-04-27|15/03/2023||-100.8||328970000000|2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000
2023-02-20 00:01:39|04498|946289|8377|131.45B|131450000000|0|346939|5.63|33|2023-05-11|15/03/2023|||||2023-01-31|15/12/2022|36.88||42840000000|
2023-02-20 00:01:43|04499|946331|TYO 9505|115.02B|115020000000|552.0|595,068|-1.43%|33|2023-04-26|15/03/2023||-103.5||246830000000|2023-01-30|15/12/2022|-180.04|-109.4|205250000000|213250000000
2023-02-20 00:01:47|04500|44157|TYO 7267|5.7T|5700000000000|3,438.0|4,300,682|-6.75%|34|2023-05-12|15/03/2023||101.05||4540410000000|2023-02-10|15/12/2022|144.3|115.67|4438190000000|4377750000000
2023-02-20 00:01:52|04501|946228|TYO 6856|301.94B|301940000000|7,030.0|141,266|5.24%|33|2023-05-11|15/03/2023||||64300000000|2023-02-14|15/12/2022|137.3|158.7|85010000000|78880000000
2023-02-20 00:01:56|04502|952386|TYO 6465|677.22B|677220000000|4,655.0|235,000|16.23%|32|2023-05-10|15/03/2023||||78450000000|2023-02-10|15/12/2022|27.19|-2.51|82300000000|80200000000
2023-02-20 00:02:00|04503|946107|2810|261.89B|261890000000|0|156624|-11.48|33|2023-05-10|15/03/2023||14.45||67800000000|2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000
2023-02-20 00:02:04|04504|946261|TYO 7741|4.89T|4890000000000|13,470.0|1,041,094|-11.12%|33|2023-05-08|15/03/2023||121.67||179130000000|2023-01-31|15/12/2022|86.34|99.8|173530000000|172650000000
2023-02-20 00:02:07|04505|946151|TYO 4544|151.61B|151610000000|2,664.0|208,385|-11.64%|33|2023-05-11|15/03/2023||||61810000000|2023-02-08|15/12/2022|56.84||66880000000|64010000000
2023-02-20 00:02:11|04506|946111|3003|818.56B|818560000000|0|1954687|0.09|33|2023-04-28|15/03/2023||||112900000000|2023-01-30|15/12/2022|40.1|35.8|124220000000|134720000000
2023-02-20 00:02:16|04507|946131|4062|654.26B|654260000000|0|1140997|-19.91|33|2023-04-27|15/03/2023||64.43||107590000000|2023-02-02|15/12/2022|87.67|95.36|103100000000|110380000000
2023-02-20 00:02:20|04508|946169|5019|941.14B|941140000000|0|887458|1.48|33|2023-05-16|15/03/2023||23.8||2497060000000|2023-02-14|15/12/2022|-104.88|-60.6|2397210000000|1846230000000
2023-02-20 00:02:24|04509|44122|7013|556.65B|556650000000|0|1542653|38.7|38|2023-05-09|15/03/2023||118.8||415640000000|2023-02-07|15/12/2022|39.19|101.2|351930000000|333870000000
2023-02-20 00:02:28|04510|946117|3291|603.86B|603860000000|0|392244|-0.64|33|2023-05-16|15/03/2023||92.84||406820000000|2023-02-09|15/12/2022|43.96|72.88|341770000000|374150000000
2023-02-20 00:02:31|04511|976103|||||||29|2023-04-28|15/03/2023||0.9098||2900000000|2023-02-14|15/12/2022|0.5986|0.5986|2940000000|3020000000
2023-02-20 00:02:34|04512|1177847|TYO 5076|266.82B|266820000000|1,036.00|629,835|-0.58%|8|2023-05-12|15/03/2023||||208140000000|2023-02-14|15/12/2022|39.27||182340000000|184570000000
2023-02-20 00:02:39|04513|44119|TYO 1605|1.88T|1880000000000|1,438.0|6,981,823|27.14%|38|2023-05-11|15/03/2023||77.3||560500000000|2023-02-09|15/12/2022|112.8|112.8|625900000000|625910000000
2023-02-20 00:02:43|04514|946125|3774|478.85B|478850000000|0|431302|56.11|33|2023-05-16|15/03/2023||||68070000000|2023-02-08|15/12/2022|23.33||63380000000|63850000000
2023-02-20 00:02:47|04515|44229|3099|526.97B|526970000000|0|2761927|42.12|39|2023-05-10|15/03/2023||27.62||137460000000|2023-02-03|15/12/2022|30.91|17.57|144320000000|146820000000
2023-02-20 00:02:52|04516|44132|TYO 7202|1.27T|1270000000000|1,641.0|2,427,165|2.69%|39|2023-05-12|15/03/2023||43.82||837450000000|2023-02-09|15/12/2022|68.18|58.43|850650000000|802820000000
2023-02-20 00:02:56|04517|946099|2593|540.84B|540840000000|0|378924|-33.88|33|2023-06-01|15/04/2023||||103000000000|2023-03-01|15/01/2023||||100800000000
2023-02-20 00:03:01|04518|44217|TYO 8001|6.05T|6050000000000|4,135.0|2,585,839|7.57%|38|2023-05-10|15/03/2023||78.07||3579000000000|2023-02-03|15/12/2022|135.92|144.92|3552060000000|3711830000000
2023-02-20 00:03:05|04519|946164|4739|714.04B|714040000000|0|362135|4.01|33|2023-05-03|15/03/2023||65.85||163640000000|2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000
2023-02-20 00:03:09|04520|952705|TYO 8088|326.17B|326170000000|5,670.0|145,221|5.78%|32|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|121.07||242570000000|
2023-02-20 00:03:14|04521|946279|8273|214.85B|214850000000|0|125731|-6.39|33|2023-04-11|15/02/2023||||138360000000|2023-01-10|15/11/2022|64.75||109860000000|111220000000
2023-02-20 00:03:17|04522|44224|3086|326.82B|326820000000|0|1491642|18.2|38|2023-04-11|15/02/2023||21.94||103740000000|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000
2023-02-20 00:03:22|04523|946303|8595|114.8B|114800000000|0|864824|24.87|33|2023-04-21|15/03/2023|||||2023-01-25|15/12/2022|613.63||4310000000|
2023-02-20 00:03:26|04524|940785|9201|1.12T|1120000000000|0|3442924|8.46|35|2023-04-28|15/03/2023||28.24||367600000000|2023-02-02|15/12/2022|42.16|54.58|387070000000|371290000000
2023-02-20 00:03:30|04525|952973|9706|586.76B|586760000000|0|310239|15.52|32|2023-05-12|15/03/2023||-17.2||32970000000|2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000
2023-02-20 00:03:34|04526|952851|TYO 8697|1.04T|1040000000000|1,955.0|1,274,397|-13.01%|32|2023-04-28|15/03/2023||20.3||32860000000|2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000
2023-02-20 00:03:37|04527|959212|7182|4.51T|4510000000000|0|3687827|18.21|30|2023-05-17|15/03/2023||21.15||290640000000|2023-02-14|15/12/2022|23.7|19.47|621940000000|282760000000
2023-02-20 00:03:42|04528|959213|6178|4.18T|4180000000000|0|7849102|22.58|30|2023-05-17|15/03/2023||27.3||2655790000000|2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000
2023-02-20 00:03:46|04529|959214|TYO 7181|905.65B|905650000000|2,364.0|981,771|13.11%|30|2023-05-17|15/03/2023||40.08||1497910000000|2023-02-14|15/12/2022|71.85|40.08|1595590000000|1497910000000
2023-02-20 00:03:50|04530|44305|5631|193.6B|193600000000|0|405960|-27.56|38|2023-05-11|15/03/2023||||79300000000|2023-02-13|15/12/2022|21.2||58550000000|65800000000
2023-02-20 00:03:53|04531|44219|2914|4.93T|4930000000000|0|5398113|18.22|37|2023-05-02|15/03/2023||89.39||709200000000|2023-02-14|15/12/2022|21.92|23.06|649300000000|640050000000
2023-02-20 00:03:57|04532|952101|TYO 4552|199.51B|199510000000|1,557.0|329,056|-27.92%|32|2023-05-12|15/03/2023||72.33||19650000000|2023-01-31|15/12/2022|20.96|0.5798|11120000000|7930000000
2023-02-20 00:04:01|04533|952482|TYO 6951|205.24B|205240000000|4,020.0|567,665|-39.73%|32|2023-05-12|15/03/2023||93.08||47960000000|2023-02-10|15/12/2022|118.27|90.88|42950000000|41770000000
2023-02-20 00:04:05|04534|44290|TYO 5411|957.41B|957410000000|1,705.0|4,780,255|1.79%|38|2023-04-27|15/03/2023||29.37||1301740000000|2023-02-06|15/12/2022|35.41|133.65|1344250000000|1307920000000
2023-02-20 00:04:10|04535|44159|TYO 1963|420.79B|420790000000|1,749.0|1,332,073|60.61%|39|2023-05-11|15/03/2023||||198040000000|2023-02-10|15/12/2022|7.17|23.1|149410000000|155630000000
2023-02-20 00:04:14|04536|946136|4185|666.28B|666280000000|0|849702|-10.06|33|2023-04-24|15/03/2023||36.86||104460000000|2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000
2023-02-20 00:04:18|04537|44196|TYO 6473|348.46B|348460000000|1,016.0|1,049,879|-2.4%|38|2023-04-28|15/03/2023||43.45||477780000000|2023-02-03|15/12/2022|17.78|33.19|420330000000|440430000000
2023-02-20 00:04:22|04538|952128|4686|220.61B|220610000000||162116|-35.79|32|2023-05-15|15/03/2023|||||2023-02-10|15/12/2022|50.08||10040000000|
2023-02-20 00:04:26|04539|946280|TYO 8282|224.13B|224130000000|1,174.0|779,629|-6.38%|33|2023-05-08|15/03/2023||28.54||189850000000|2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000
2023-02-20 00:04:30|04540|946329|TYO 9468|384.4B|384400000000|2,754.0|415,140|11.27%|32|2023-05-11|15/03/2023||||60390000000|2023-02-02|15/12/2022|11.6||67090000000|59120000000
2023-02-20 00:04:34|04541|946108|2811|258.20B|258200000000|0|150215|-1.64|33|2023-04-27|15/03/2023|||||2023-02-02|15/12/2022|29.06||55010000000|
2023-02-20 00:04:37|04542|44144|TYO 1812|768.02B|768020000000|1,596.0|1,461,377|1.01%|27|2023-05-12|15/03/2023||51.87||702010000000|2023-02-14|15/12/2022|55.75|46.56|615650000000|586010000000
2023-02-20 00:04:41|04543|946095|TYO 2371|402B|402000000000|1,954.0|1,213,219|-24.67%|33|2023-05-10|15/03/2023||||16540000000|2023-02-02|15/12/2022|23.53||16320000000|16250000000
2023-02-20 00:04:45|04544|946146|4521|135.84B|135840000000|0|57815|-14|33|2023-05-10|15/03/2023|||||2023-02-03|15/12/2022|84.97||18750000000|
2023-02-20 00:04:49|04545|946323|9364|297.06B|297060000000|0|279579|21.75|33|2023-05-12|15/03/2023||||67200000000|2023-02-10|15/12/2022|58.31||68910000000|70300000000
2023-02-20 00:04:53|04546|946134|4118|225.32B|225320000000|0|196356|-11.23|33|2023-05-12|15/03/2023||||185670000000|2023-02-08|15/12/2022|33.94|196.2|186540000000|188030000000
2023-02-20 00:04:57|04547|44288|9503|1.14T|1140000000000|0|2846989|9.97|38|2023-04-28|15/03/2023||-14.85||1229430000000|2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000
2023-02-20 00:05:01|04548|946156|TYO 4613|429.28B|429280000000|1,839.0|664,279|-24.29%|33|2023-05-12|15/03/2023||21.68||127780000000|2023-02-09|15/12/2022|19.11|24.19|132310000000|130720000000
2023-02-20 00:05:05|04549|44150|4452|2.36T|2360000000000|0|1390079|-4.83|38|2023-04-27|15/03/2023||||376000000000|2023-02-02|15/12/2022|81.06|70.11|423350000000|433500000000
2023-02-20 00:05:09|04550|44117|TYO 7012|509.15B|509150000000|3,040.0|2,162,440|43.67%|38|2023-04-27|15/03/2023||72.8||511260000000|2023-02-10|15/12/2022|171.66|73.5|436590000000|437000000000
2023-02-20 00:05:13|04551|44243|9107|846.31B|846310000000|0|9634484|28.27|38|2023-04-28|15/03/2023||122.81||214300000000|2023-02-03|15/12/2022|297.52|446|245890000000|216780000000
2023-02-20 00:05:17|04552|44268|9433|8.64T|8640000000000|0|4063352|5.61|38|2023-05-11|15/03/2023||65.19||1460770000000|2023-02-02|15/12/2022|81.79|90.06|1442060000000|1417620000000
2023-02-20 00:05:21|04553|952896|TYO 9045|356.46B|356460000000|3,325.0|277,684|6.4%|32|2023-05-10|15/03/2023|||||2023-02-07|15/12/2022|54.05||58180000000|
2023-02-20 00:05:25|04554|946313|9006|347.62B|347620000000|0|598576|-1.64|33|2023-05-10|15/03/2023||7.16||75010000000|2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000
2023-02-20 00:05:30|04555|44198|9008|569.04B|569040000000|0|246637|-13.06|38|2023-04-28|15/03/2023||-20.04||100070000000|2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000
2023-02-20 00:05:34|04556|44203|TYO 9009|638.95B|638950000000|3,805.0|366,644|9.34%|38|2023-04-28|15/03/2023||29.87||73170000000|2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000
2023-02-20 00:05:38|04557|946106|TYO 2809|311.51B|311510000000|2,250.0|427,706|-9.35%|33|2023-04-03|15/02/2023||21.58||107980000000|2023-01-10|15/11/2022|10.73|8.03|112090000000|109270000000
2023-02-20 00:05:42|04558|943426|6861|14.7T|14700000000000|0|460706|9.08|32|2023-04-26|15/03/2023||414||241150000000|2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000
2023-02-20 00:05:46|04559|44204|TYO 2801|1.25T|1250000000000|6,520.0|498,732|-27.31%|38|2023-04-27|15/03/2023||35.06||152260000000|2023-02-03|15/12/2022|68.32|58.21|160990000000|159290000000
2023-02-20 00:05:50|04560|946089|TYO 1944|301.92B|301920000000|1,487.0|199,363|-8.77%|33|2023-04-27|15/03/2023||64.9||201160000000|2023-01-30|15/12/2022|27.07|25.9|144570000000|140990000000
2023-02-20 00:05:54|04561|946314|TYO 9041|774.05B|774050000000|4,055.0|497,113|10.64%|33|2023-05-16|15/03/2023||||413100000000|2023-02-14|15/12/2022|131.4||494590000000|429700000000
2023-02-20 00:05:58|04562|44189|TYO 2503|1.62T|1620000000000|1,996.5|2,370,223|-1.75%|38|2023-05-11|15/03/2023||18.4||448900000000|2023-02-14|15/12/2022|49|11.91|532300000000|525670000000
2023-02-20 00:06:02|04563|952180|4967|615.73B|615730000000|0|205965|-14.96|32|2023-04-26|15/03/2023||||32700000000|2023-02-14|15/12/2022|76.3|72.69|51980000000|49480000000
2023-02-20 00:06:06|04564|951896|TYO 3038|789.26B|789260000000|3,600.0|895,990|-5.51%|33|2023-06-12|15/04/2023||||114200000000|2023-03-14|15/01/2023||||106650000000
2023-02-20 00:06:10|04565|44285|TYO 5406|330.53B|330530000000|877.0|4,628,877|42.83%|38|2023-05-10|15/03/2023||||682250000000|2023-02-09|15/12/2022|49.39||614980000000|648010000000
2023-02-20 00:06:14|04566|951986|3635|772.76B|772760000000|0|629469|20.35|32|2023-04-24|15/03/2023||||24620000000|2023-01-30|15/12/2022|-0.55||14680000000|16490000000
2023-02-20 00:06:18|04567|946249|7276|733.97B|733970000000|0|739173|-28.77|33|2023-04-26|15/03/2023||44.4||238450000000|2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000
2023-02-20 00:06:22|04568|952668|TYO 7984|208.47B|208470000000|1,805.0|203,650|12.95%|32|2023-04-24|15/03/2023|||||2023-02-13|15/12/2022|46.07||76030000000|
2023-02-20 00:06:26|04569|44151|TYO 6301|3.04T|3040000000000|3,262.0|2,821,437|19.16%|38|2023-04-27|15/03/2023||107.64||950690000000|2023-01-31|15/12/2022|73.34|90.35|920500000000|909010000000
2023-02-20 00:06:30|04570|44323|9766|868.93B|868930000000|0|562827|-5.33|38|2023-05-11|15/03/2023||98.25||88000000000|2023-02-02|15/12/2022|56.95|122.72|78520000000|83590000000
2023-02-20 00:06:35|04571|44210|4902|289.91B|289910000000|0|3372658|16.7|38|2023-05-11|15/03/2023||17.96||295360000000|2023-02-02|15/12/2022|7.06|9.96|290280000000|282170000000
2023-02-20 00:06:39|04572|952168|4922|873.49B|873490000000|0|225889|13.66|32|2023-05-11|15/03/2023||57.39||68740000000|2023-02-13|15/12/2022|62.68|86.55|88250000000|86040000000
2023-02-20 00:06:42|04573|44166|TYO 6326|2.43T|2430000000000|2,047.0|2,797,216|-2.64%|37|2023-05-11|15/03/2023||43.08||677430000000|2023-02-14|15/12/2022|19.18|39.8|724590000000|657070000000
2023-02-20 00:06:46|04574|44269|3405|395.61B|395610000000|0|1431444|7.73|36|2023-05-17|15/03/2023||||200000000000|2023-02-09|15/12/2022|0.37|0.37|203200000000|198560000000
2023-02-20 00:06:51|04575|946200|6370|676.66B|676660000000|0|264597|28.91|33|2023-04-28|15/03/2023||57.73||93760000000|2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000
2023-02-20 00:06:54|04576|993287|TYO 3549|221.04B|221040000000|7,010.0|116,529|0.57%|26|2023-03-30|15/02/2023||65.05||94000000000|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000
2023-02-20 00:06:59|04577|44316|TYO 6971|2.37T|2370000000000|6,626.0|1,013,553|-3.37%|38|2023-04-27|15/03/2023||76.61||494040000000|2023-02-01|15/12/2022|120.36|122.45|514330000000|509190000000
2023-02-20 00:07:03|04578|946090|1951|253.34B|253340000000|0|411834|-1.42|33|2023-05-12|15/03/2023||||205770000000|2023-02-10|15/12/2022|38.57||152140000000|147650000000
2023-02-20 00:07:07|04579|44120|4151|1.59T|1590000000000|0|820300|-4.23|38|2023-05-09|15/03/2023||29.4||97550000000|2023-02-07|15/12/2022|8.11|15.68|57300000000|72410000000
2023-02-20 00:07:11|04580|949896|TYO 1959|243B|243000000000|3,430.0|113,750|9.94%|33|2023-04-28|15/03/2023||203.78||167080000000|2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000
2023-02-20 00:07:15|04581|102043|9508|350.79B|350790000000|740|2244813|-12.63|36|2023-04-28|15/03/2023||-54||621670000000|2023-01-31|15/12/2022|-89.44|-34.55|556830000000|545130000000
2023-02-20 00:07:19|04582|976158|TYO 7180|219.77B|219770000000|508.0|1,703,573|22.12%|28|2023-05-11|15/03/2023|||||2023-02-13|15/12/2022|13.8||51350000000|
2023-02-20 00:07:23|04583|992794|9142|457.69B|457690000000|0|664027|10.93|27|2023-05-11|15/03/2023||50.92||120510000000|2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000
2023-02-20 00:07:26|04584|952471|TYO 6920|2.08T|2080000000000|22,285.0|10,618,765|3.87%|32|2023-04-28|15/03/2023||106.17||39020000000|2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000
2023-02-20 00:07:30|04585|946101|2651|537.41B|537410000000|0|233855|10.25|33|2023-04-13|15/02/2023||15.04||251330000000|2023-01-10|15/11/2022|107.05|57.4|253880000000|256310000000
2023-02-20 00:07:34|04586|946264|TYO 7966|149.5B|149500000000|2,187.0|119,473|-16.72%|33|2023-05-08|15/03/2023||||70800000000|2023-02-10|15/12/2022|33.55||72130000000|72730000000
2023-02-20 00:07:38|04587|946166|TYO 4912|415.83B|415830000000|1,463.0|899,503|-3.05%|33|2023-05-09|15/03/2023||||85600000000|2023-02-13|15/12/2022|8.9|8.9|103730000000|99970000000
2023-02-20 00:07:42|04588|946184|5938|611.72B|611720000000|0|1008550|-18.26|33|2023-05-08|15/03/2023||46.57||391420000000|2023-01-31|15/12/2022|25.39|52.91|391170000000|418930000000
2023-02-20 00:07:46|04589|946096|TYO 2413|2.27T|2270000000000|3,348.0|2,320,573|-17.82%|33|2023-04-26|15/03/2023||19.25||61540000000|2023-02-03|15/12/2022|22.42|21.11|62540000000|62690000000
2023-02-20 00:07:50|04590|946212|TYO 6592|243.33B|243330000000|3,765.0|180,595|-8.28%|33|2023-04-28|15/03/2023||37.64||40000000000|2023-02-14|15/12/2022|0.8023|36.22|42140000000|42540000000
2023-02-20 00:07:54|04591|946210|6586|951.75B|951750000000|0|1181040|-15.79|33|2023-04-27|15/03/2023||31.83||182550000000|2023-01-31|15/12/2022|11.56|32.37|188970000000|180740000000
2023-02-20 00:07:58|04592|952608|7730|183.58B|183580000000|0|308358|15.28|32|2023-04-06|15/02/2023||||5740000000|2023-01-12|15/11/2022|13.2||6110000000|5640000000
2023-02-20 00:08:02|04593|44222|TYO 8002|2.98T|2980000000000|1,755.0|6,490,906|41.88%|39|2023-05-09|15/03/2023||92.9||2593040000000|2023-02-03|15/12/2022|86.78|30.65|1778060000000|2543830000000
2023-02-20 00:08:06|04594|102046|1333|122.13B|122130000000||170431|-8.03|33|2023-05-08|15/03/2023|||||2023-02-06|15/12/2022|106.73||295780000000|
2023-02-20 00:08:10|04595|44257|TYO 8252|393.68B|393680000000|2,055.0|787,900|-11.61%|38|2023-05-11|15/03/2023||14.61||55130000000|2023-02-07|15/12/2022|26.06|28.88|53200000000|56100000000
2023-02-20 00:08:14|04596|946176|5463|223.58B|223580000000|0|118102|-5.93|33|2023-05-10|15/03/2023||||63600000000|2023-02-07|15/12/2022|68.53||69540000000|68000000000
2023-02-20 00:08:18|04597|949904|TYO 3088|921.44B|921440000000|6,610.0|709,185|49.04%|33|2023-05-11|15/03/2023||||233680000000|2023-02-14|15/12/2022|97.71||249200000000|243990000000
2023-02-20 00:08:22|04598|44152|7261|738.32B|738320000000|0|4431723|25.62|38|2023-05-12|15/03/2023||11.49||1178200000000|2023-02-10|15/12/2022|28.11|54.86|1053750000000|1079000000000
2023-02-20 00:08:26|04599|952500|TYO 7167|388.4B|388400000000|363.0|5,922,544|29.18%|32|2023-05-12|15/03/2023|||||2023-02-06|15/12/2022|4.53||77410000000|
2023-02-20 00:08:30|04600|946256|TYO 7459|363.02B|363020000000|1,729.0|442,784|-17.75%|33|2023-05-15|15/03/2023||||816410000000|2023-02-01|15/12/2022|59.65||882020000000|861800000000
2023-02-20 00:08:34|04601|951799|2270|118.74B|118740000000|0|195645|-12.36|32|2023-05-11|15/03/2023||44.42||137040000000|2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000
2023-02-20 00:08:38|04602|44169|TYO 2269|894.89B|894890000000|6,400.0|451,152|-7.78%|39|2023-05-12|15/03/2023||58.82||256420000000|2023-02-09|15/12/2022|99.2|124.77|280560000000|278280000000
2023-02-20 00:08:42|04603|952986|9744|188.98B|188980000000|0|186226|4.05|32|2023-05-11|15/03/2023||||31150000000|2023-01-31|15/12/2022|42.41||30670000000|30990000000
2023-02-20 00:08:46|04604|976163|TYO 7780|227.68B|227680000000|3,000.0|344,124|2.11%|29|2023-05-11|15/03/2023||13.19||27600000000|2023-02-10|15/12/2022|34.21|30.34|28330000000|28440000000
2023-02-20 00:08:50|04605|952166|TYO 4919|186.7B|186700000000|5,740.0|73,285|-5.75%|32|2023-05-09|15/03/2023||||10460000000|2023-02-14|15/12/2022|19.21|19.21|12600000000|12610000000
2023-02-20 00:08:54|04606|44201|TYO 6479|998.41B|998410000000|2,420.0|1,483,648|-4.91%|38|2023-05-11|15/03/2023||70.88||300670000000|2023-02-03|15/12/2022|31.84|45.94|371420000000|352470000000
2023-02-20 00:08:57|04607|949827|TYO 1417|144.42B|144420000000|1,489.0|200,432|-22.97%|33|2023-04-28|15/03/2023||||207500000000|2023-02-10|15/12/2022|29.43||118620000000|118020000000
2023-02-20 00:09:01|04608|946343|9962|896.13B|896130000000|0|731685|-13.34|33|2023-05-11|15/03/2023||34.65||95350000000|2023-01-27|15/12/2022|29.53|36.52|93840000000|96410000000
2023-02-20 00:09:07|04609|44130|4188|1.15T|1150000000000|805.8|5647981|-4.04|38|2023-05-12|15/03/2023||13.69||1160250000000|2023-02-07|15/12/2022|-40.03|18.55|1136360000000|1165240000000
2023-02-20 00:09:11|04610|44247|8058|6.77T|6770000000000|0|4203169|14.82|38|2023-05-09|15/03/2023||211.03||4887070000000|2023-02-03|15/12/2022|162.43|99.74|5562670000000|5108840000000
2023-02-20 00:09:15|04611|44216|6503|3.23T|3230000000000|0|4718131|5.74|38|2023-04-28|15/03/2023||33.35||1384960000000|2023-02-02|15/12/2022|30.56|25.33|1225600000000|1173830000000
2023-02-20 00:09:19|04612|44158|8802|2.12T|2120000000000|0|4468194|-10.26|38|2023-05-17|15/03/2023||39.88||446070000000|2023-02-09|15/12/2022|20.08|34.07|311760000000|372230000000
2023-02-20 00:09:23|04613|946135|TYO 4182|391.97B|391970000000|1,916.0|713,523|-6.63%|33|2023-05-10|15/03/2023||50.62||203000000000|2023-02-09|15/12/2022|50.26|66.33|204410000000|206870000000
2023-02-20 00:09:27|04614|44112|TYO 7011|1.69T|1690000000000|5,084.0|2,781,853|53.22%|38|2023-05-09|15/03/2023||117.1||1235920000000|2023-02-07|15/12/2022|36.64|106.9|1062780000000|1031500000000
2023-02-20 00:09:33|04615|44253|TYO 9301|242.25B|242250000000|3,100.0|276,197|10.71%|38|2023-04-27|15/03/2023||||69300000000|2023-01-31|15/12/2022|107.97||77720000000|74500000000
2023-02-20 00:09:38|04616|44325|TYO 5711|278.33B|278330000000|2,130.0|549,047|0.66%|38|2023-05-11|15/03/2023||-184.37||433530000000|2023-02-10|15/12/2022|-172.3|11.43|411580000000|413600000000
2023-02-20 00:09:42|04617|44147|7211|794.75B|794750000000|540|15276737|61.19|38|2023-05-09|15/03/2023||16.75||700870000000|2023-02-02|15/12/2022|32.26|19.1|647130000000|637300000000
2023-02-20 00:09:45|04618|44287|8306|11.72T|11720000000000|981|88272469|35.07|35|2023-05-15|15/03/2023||45.55||1081230000000|2023-02-02|15/12/2022|9.19|20.36|2479550000000|1013080000000
2023-02-20 00:09:50|04619|946302|TYO 8593|973.66B|973660000000|678.0|3,990,581|11.15%|33|2023-05-16|15/03/2023|||||2023-02-10|15/12/2022|15.84||465740000000|465700000000
2023-02-20 00:09:54|04620|44232|8031|6.04T|6040000000000|0|4018640|27.42|38|2023-05-09|15/03/2023||174.56||2214710000000|2023-02-03|15/12/2022|193.48|148.37|3612700000000|3567470000000
2023-02-20 00:09:58|04621|44125|4183|598.84B|598840000000|0|769631|5.11|38|2023-05-12|15/03/2023||166.57||502720000000|2023-02-03|15/12/2022|106.97|140.96|477830000000|512020000000
2023-02-20 00:10:02|04622|44153|TYO 8801|2.32T|2320000000000|2,457.0|3,142,484|-5.57%|38|2023-05-12|15/03/2023||63.62||610770000000|2023-02-10|15/12/2022|49.54|48.31|569350000000|553830000000
2023-02-20 00:10:06|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
2023-02-20 00:10:10|04624|44238|9104|1.24T|1240000000000|0|7444615|9.63|37|2023-04-28|15/03/2023||78.77||345680000000|2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000
2023-02-20 00:10:15|04625|952288|6005|382.03B|382030000000|0|227582|5.28|32|2023-05-17|15/03/2023||||50370000000|2023-02-08|15/12/2022|38.54||36490000000|36580000000
2023-02-20 00:10:19|04626|44327|TYO 8411|5.4T|5400000000000|2,129.5|13,120,976|33.64%|35|2023-05-11|15/03/2023||40.77||590060000000|2023-02-02|15/12/2022|82.59|53.94|590120000000|502050000000
2023-02-20 00:10:23|04627|949912|TYO 4534|125.52B|125520000000|3,405.0|29,424|-12.02%|33|2023-05-15|15/03/2023||||24400000000|2023-02-06|15/12/2022|111.85||28190000000|28900000000
2023-02-20 00:10:26|04628|1034504|3994|259.73B|259730000000|0|867321|5.57|25|2023-04-17|15/02/2023||-37.55||6440000000|2023-01-16|15/11/2022|-39.14|-42.91|6180000000|5980000000
2023-02-20 00:10:31|04629|949903|TYO 3064|948.09B|948090000000|1,908.0|1,619,187|-12.52%|33|2023-04-28|15/03/2023||||63500000000|2023-02-02|15/12/2022|11.15|11.64|59980000000|60630000000
2023-02-20 00:10:35|04630|951788|TYO 2201|180.59B|180590000000|3,850.0|157,373|4.62%|32|2023-05-12|15/03/2023||||45900000000|2023-02-10|15/12/2022|47.91||49440000000|49710000000
2023-02-20 00:10:39|04631|951797|TYO 2264|213.75B|213750000000|4,725.0|253,581|-15.93%|32|2023-05-12|15/03/2023||60.78||120510000000|2023-02-10|15/12/2022|80.66|104.98|135260000000|130860000000
2023-02-20 00:10:43|04632|44128|TYO 8725|2.35T|2350000000000|4,390.0|1,578,908|9.94%|39|2023-05-18|15/03/2023||179.87||1157100000000|2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000
2023-02-20 00:10:47|04633|943427|6981|4.73T|4730000000000|0|1947790|-5.84|34|2023-04-28|15/03/2023||90.15||435920000000|2023-02-02|15/12/2022|81.96|102.51|418980000000|471280000000
2023-02-20 00:10:50|04634|946196|6268|438.62B|438620000000|0|441071|11.94|31|2023-04-28|15/03/2023||||79250000000|2023-02-10|15/12/2022|-9.65|42.6|89780000000|89550000000
2023-02-20 00:10:54|04635|952678|8012|239.17B|239170000000|0|120760|8.99|32|2023-05-09|15/03/2023|||||2023-02-08|15/12/2022|37.83||240130000000|
2023-02-20 00:10:58|04636|946316|9048|406.63B|406630000000|0|352918|-4.52|33|2023-05-10|15/03/2023||||138600000000|2023-02-10|15/12/2022|41.48||143540000000|143100000000
2023-02-20 00:11:02|04637|952895|TYO 9044|312.06B|312060000000|2,756.0|185,569|13.93%|32|2023-04-28|15/03/2023||||60850000000|2023-01-31|15/12/2022|40.35||55550000000|57950000000
2023-02-20 00:11:06|04638|44241|TYO 6701|1.28T|1280000000000|4,770.0|957,129|-6.84%|37|2023-04-27|15/03/2023||234.35||960020000000|2023-01-30|15/12/2022|82.82|81.24|813890000000|758960000000
2023-02-20 00:11:10|04639|952566|TYO 7518|271.64B|271640000000|3,305.0|296,210|18.97%|32|2023-04-27|15/03/2023||81.25||69610000000|2023-02-01|15/12/2022|55.17|40.4|46930000000|48550000000
2023-02-20 00:11:14|04640|946124|TYO 3659|2.64T|2640000000000|3,075.0|1,679,984|25.77%|33|2023-05-11|15/03/2023||||112400000000|2023-02-09|15/12/2022|-9.18|10.88|81100000000|78720000000
2023-02-20 00:11:18|04641|44275|5333|548.91B|548910000000|0|1052060|-4.44|38|2023-04-28|15/03/2023||47.67||149010000000|2023-01-31|15/12/2022|80.84|48.65|140390000000|150350000000
2023-02-20 00:11:22|04642|946173|TYO 5334|557.85B|557850000000|2,733.0|1,509,940|27.06%|33|2023-04-28|15/03/2023||68.48||146950000000|2023-01-30|15/12/2022|80.12|78.48|140140000000|144430000000
2023-02-20 00:11:26|04643|44174|TYO 2282|380.13B|380130000000|3,710.0|397,145|-16.06%|38|2023-05-09|15/03/2023||19.01||292330000000|2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000
2023-02-20 00:11:30|04644|946187|5991|204.08B|204080000000|895|417171|-0.56|33|2023-05-12|15/03/2023|||||2023-02-09|15/12/2022|16.71||178720000000|
2023-02-20 00:11:34|04645|44214|TYO 2871|343.03B|343030000000|2,678.0|621,960|1.71%|38|2023-05-09|15/03/2023||33.7||161500000000|2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000
2023-02-20 00:11:38|04646|946213|TYO 6594|4.04T|4040000000000|7,025.0|2,433,482|-30.17%|33|2023-04-25|15/03/2023||23.74||552390000000|2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000
2023-02-20 00:11:43|04647|946266|TYO 7988|350.09B|350090000000|3,490.0|171,803|-1.69%|33|2023-05-12|15/03/2023||20.6||85460000000|2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000
2023-02-20 00:11:47|04648|946227|TYO 6849|284.77B|284770000000|3,385.0|203,487|7.46%|33|2023-05-11|15/03/2023||66.59||61500000000|2023-02-02|15/12/2022|3.82|37.29|50210000000|50170000000
2023-02-20 00:11:51|04649|951775|2127|407.34B|407340000000|0|2207515|-31.24|32|2023-04-28|15/03/2023||13.93||11820000000|2023-01-27|15/12/2022|6.13|13|9780000000|11050000000
2023-02-20 00:11:54|04650|946271|TYO 8056|295.94B|295940000000|2,945.0|287,165|-4.54%|33|2023-05-10|15/03/2023||69.07||101510000000|2023-02-01|15/12/2022|34.41|47.5|75190000000|75330000000
2023-02-20 00:11:58|04651|952906|TYO 9072|157.23B|157230000000|2,450.0|74,356|13.06%|32|2023-05-12|15/03/2023|||||2023-02-03|15/12/2022|68.19||55070000000|53200000000
2023-02-20 00:12:03|04652|44172|TYO 7731|444.53B|444530000000|1,270.0|1,994,031|-2.83%|38|2023-05-11|15/03/2023||32.26||183890000000|2023-02-09|15/12/2022|57.36|38.92|167770000000|170030000000
2023-02-20 00:12:07|04653|946265|7974|6.35T|6350000000000|0|5278006|-8.27|33|2023-04-27|15/03/2023||61.6||339360000000|2023-02-07|15/12/2022|99.44|150.8|638200000000|689980000000
2023-02-20 00:12:11|04654|44250|TYO 5214|228.42B|228420000000|2,455.0|646,463|-14.64%|37|2023-04-28|15/03/2023||||78900000000|2023-02-03|15/12/2022|-10.94|50.3|73430000000|74040000000
2023-02-20 00:12:15|04655|44223|TYO 9147|673.13B|673130000000|7,540.0|231,927|2.59%|38|2023-05-11|15/03/2023|||||2023-02-14|15/12/2022|1012.15|1012.15|656150000000|681680000000
2023-02-20 00:12:19|04656|44140|4272|196.60B|196600000000|0|259192|2.34|39|2023-05-15|15/03/2023||||48400000000|2023-01-31|15/12/2022|23.58||50900000000|
2023-02-20 00:12:24|04657|44310|5703|88.62B|88620000000|0|331618|-22.65|38|2023-05-15|15/03/2023||||133900000000|2023-01-31|15/12/2022|3.92||131960000000|131000000000
2023-02-20 00:12:27|04658|946155|4612|2.94T|2940000000000|0|4214810|22.1|29|2023-05-18|15/03/2023||||323100000000|2023-02-14|15/12/2022|12.44|12.44|330120000000|320270000000
2023-02-20 00:12:31|04659|44289|3863|111.50B|111500000000|965|443531|-16.31|38|2023-05-18|15/03/2023||-84.8||282360000000|2023-02-14|15/12/2022|-31.36|-26|298480000000|262970000000
2023-02-20 00:12:36|04660|952089|TYO 4516|421.63B|421630000000|6,260.0|217,882|-18.81%|32|2023-05-10|15/03/2023||58.25||33790000000|2023-02-10|15/12/2022|110.64|77.51|38780000000|35260000000
2023-02-20 00:12:40|04661|946133|4114|222.39B|222390000000|0|64244|-2.59|33|2023-05-09|15/03/2023||61.64||105470000000|2023-02-06|15/12/2022|160.36|120.37|105870000000|110400000000
2023-02-20 00:12:44|04662|44280|TYO 5401|2.75T|2750000000000|3,050.0|11,280,802|49.44%|38|2023-05-11|15/03/2023||292.11||1970520000000|2023-02-09|15/12/2022|157.21|157.23|2087280000000|2035900000000
2023-02-20 00:12:48|04663|44109|1332|164.64B|164640000000|537|1282327|-4.11|38|2023-05-15|15/03/2023||8.35||173500000000|2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000
2023-02-20 00:12:52|04664|44263|9432|13.33T|13330000000000|0|4787673|17.96|39|2023-05-12|15/03/2023||46.12||3346280000000|2023-02-09|15/12/2022|97.46|102.5|3286420000000|3209170000000
2023-02-20 00:12:56|04665|946325|TYO 9404|269.62B|269620000000|1,099.0|575,758|-18.23%|33|2023-05-11|15/03/2023||||106400000000|2023-02-02|15/12/2022|50.39||106190000000|106730000000
2023-02-20 00:13:00|04666|44233|9101|1.7T|1700000000000|0|11567865|-2.09|38|2023-05-09|15/03/2023||187.91||591120000000|2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000
2023-02-20 00:13:04|04667|946274|8086|175.17B|175170000000|0|384532|-3.24|33|2023-05-11|15/03/2023||||147160000000|2023-02-08|15/12/2022|4.35||145960000000|142500000000
2023-02-20 00:13:08|04668|952892|TYO 9031|190.09B|190090000000|2,412.0|163,853|-11.78%|32|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|64.75||125600000000|
2023-02-20 00:13:12|04669|946083|1820|138.15B|138150000000|0|311600|-9.44|33|2023-05-10|15/03/2023||||94630000000|2023-02-06|15/12/2022|35.78||87790000000|84570000000
2023-02-20 00:13:16|04670|44314|4021|825.93B|825930000000|0|442869|-10.53|38|2023-05-12|15/03/2023||81.84||70910000000|2023-02-10|15/12/2022|50.25|49.47|49700000000|49480000000
2023-02-20 00:13:21|04671|44127|TYO 7201|2.03T|2030000000000|518.7|17,792,094|-15.66%|38|2023-05-11|15/03/2023||18.53||2774230000000|2023-02-09|15/12/2022|12.91|13.73|2837440000000|2726840000000
2023-02-20 00:13:25|04672|44164|2002|462.12B|462120000000|0|882644|-7.88|38|2023-05-15|15/03/2023||43.42||198500000000|2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000
2023-02-20 00:13:29|04673|44244|TYO 3105|154.37B|154370000000|983.0|600,873|-5.48%|38|2023-05-11|15/03/2023||||143000000000|2023-02-10|15/12/2022|30.49||128200000000|128200000000
2023-02-20 00:13:33|04674|946110|TYO 2897|1.15T|1150000000000|11,280.0|237,842|23.41%|33|2023-05-12|15/03/2023||42.38||167970000000|2023-02-06|15/12/2022|172.86|131.13|184510000000|177030000000
2023-02-20 00:13:37|04675|946342|9843|1.82T|1820000000000|0|450223|-1.74|35|2023-03-28|15/02/2023||195.86||296110000000|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000
2023-02-20 00:13:41|04676|44458|6988|1.25T|1250000000000|0|538698|0.48|38|2023-04-28|15/03/2023||110.72||225280000000|2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000
2023-02-20 00:13:45|04677|952080|TYO 4403|482.19B|482190000000|5,950.0|153,840|16.44%|32|2023-05-10|15/03/2023||||59740000000|2023-02-08|15/12/2022|103.24||54010000000|54750000000
2023-02-20 00:13:49|04678|946241|7240|216.34B|216340000000|0|232147|1.04|33|2023-05-11|15/03/2023||27.4||197960000000|2023-02-03|15/12/2022|19.59|32.5|187450000000|198150000000
2023-02-20 00:13:53|04679|44113|8604|1.65T|1650000000000|548.1|9492297|0.75|34|2023-04-27|15/03/2023||13.4||342000000000|2023-02-01|15/12/2022|22.27|19.95|393660000000|354750000000
2023-02-20 00:13:57|04680|946116|3231|508.75B|508750000000|0|724803|1.79|33|2023-04-27|15/03/2023||123.17||231270000000|2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000
2023-02-20 00:14:01|04681|946142|4307|1.77T|1770000000000|0|2795331|-22.66|33|2023-04-27|15/03/2023||35.72||178180000000|2023-01-30|15/12/2022|32.38|33.98|177010000000|175290000000
2023-02-20 00:14:05|04682|44186|6471|380.21B|380210000000|741|2284650|-0.94|38|2023-05-10|15/03/2023||15.6||253670000000|2023-02-01|15/12/2022|9.55|14.04|236360000000|249600000000
2023-02-20 00:14:09|04683|44191|6472|176.79B|176790000000|334|5494827|44.59|38|2023-05-11|15/03/2023||8.65||197500000000|2023-02-02|15/12/2022|1.66|9.04|197720000000|193830000000
2023-02-20 00:14:13|04684|44308|9613|2.63T|2630000000000|0|2757374|-10.58|38|2023-05-10|15/03/2023||17.86||1040610000000|2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000
2023-02-20 00:14:17|04685|44134|1802|694.72B|694720000000|969|2264208|-0.72|39|2023-05-10|15/03/2023||26.6||601420000000|2023-02-06|15/12/2022|25.19|20.46|516700000000|515480000000
2023-02-20 00:14:21|04686|952127|4684|1.79T|1790000000000|0|151655|11.49|32|2023-04-25|15/03/2023||127.27||25400000000|2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000
2023-02-20 00:14:25|04687|44193|9007|585.02B|585020000000|0|972234|-26.55|38|2023-04-27|15/03/2023||-4.36||102520000000|2023-02-08|15/12/2022|2.42|7.16|105660000000|101100000000
2023-02-20 00:14:29|04688|44284|3861|519.38B|519380000000|527|1978147|-13.75|38|2023-05-12|15/03/2023||22||471570000000|2023-02-03|15/12/2022|1.18|25.2|459220000000|456570000000
2023-02-20 00:14:33|04689|44141|6103|161.36B|161360000000|0|127961|7.58|38|2023-04-28|15/03/2023||80.25||59740000000|2023-01-31|15/12/2022|154.79|163.63|58680000000|59860000000
2023-02-20 00:14:37|04690|44177|7733|2.94T|2940000000000|0|5301713|0.22|39|2023-05-12|15/03/2023||121.65||251590000000|2023-02-10|15/12/2022|32.62|30.86|224490000000|231240000000
2023-02-20 00:14:41|04691|946215|6645|1.44T|1440000000000|0|740737|-8.76|33|2023-04-27|15/03/2023||89||229610000000|2023-01-30|15/12/2022|114.13|85.93|233560000000|217070000000
2023-02-20 00:14:44|04692|946147|TYO 4528|1.39T|1390000000000|2,847.0|1,361,584|-0.16%|33|2023-05-11|15/03/2023||57.64||113800000000|2023-01-31|15/12/2022|68.23|71.51|122320000000|120460000000
2023-02-20 00:14:48|04693|951943|TYO 3288|585.55B|585550000000|4,860.0|243,147|-3.76%|32|2023-05-17|15/03/2023||157.68||248200000000|2023-02-14|15/12/2022|163.04|173.5|248200000000|243970000000
2023-02-20 00:14:52|04694|946163|TYO 4716|1.19T|1190000000000|9,270.0|134,639|13.88%|33|2023-03-23|15/02/2023||96.61||52900000000|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000
2023-02-20 00:14:56|04695|946159|TYO 4661|7.08T|7080000000000|21,590.0|761,965|0.98%|33|2023-04-27|15/03/2023||41.47||121910000000|2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000
2023-02-20 00:15:00|04696|943425|TYO 8591|2.75T|2750000000000|2,352.0|3,638,302|-0.8%|34|2023-05-10|15/03/2023||66||712000000000|2023-02-06|15/12/2022|76.11|67|630030000000|696000000000
2023-02-20 00:15:05|04697|44298|9532|890.81B|890810000000|0|1024548|2.05|38|2023-04-26|15/03/2023||114.5||679070000000|2023-02-06|15/12/2022|68.2|38.15|614970000000|556430000000
2023-02-20 00:15:09|04698|946191|TYO 6136|185.6B|185600000000|1,940.0|193,165|-2.76%|33|2023-04-14|15/02/2023||||34500000000|2023-01-12|15/11/2022|54.06||39020000000|37760000000
2023-02-20 00:15:13|04699|946165|TYO 4768|864.58B|864580000000|4,560.0|409,531|5.8%|33|2023-04-27|15/03/2023||47.8||229160000000|2023-02-01|15/12/2022|54.29|50.62|218800000000|208180000000
2023-02-20 00:15:17|04700|946153|TYO 4578|2.26T|2260000000000|4,175.0|933,632|3.01%|33|2023-05-12|15/03/2023||51.42||427750000000|2023-02-14|15/12/2022|42.36|24.53|471890000000|447090000000
2023-02-20 00:15:21|04701|951826|TYO 2427|154.26B|154260000000|1,225.0|1,101,890|-9.59%|32|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|32.05||187470000000|184240000000
2023-02-20 00:15:25|04702|952776|TYO 8283|298.84B|298840000000|4,755.0|61,405|5.2%|32|2023-05-10|15/03/2023||||251350000000|2023-01-31|15/12/2022|86.93||293300000000|281050000000
2023-02-20 00:15:29|04703|946257|TYO 7532|1.52T|1520000000000|2,553.0|2,059,418|36.74%|33|2023-05-09|15/03/2023||21.54||478130000000|2023-02-08|15/12/2022|30.73|29.92|504760000000|498550000000
2023-02-20 00:15:33|04704|44256|6752|2.81T|2810000000000|0|6685532|-2.39|38|2023-05-11|15/03/2023||17.66||2004770000000|2023-02-02|15/12/2022|23.79|26.14|2160590000000|2082160000000
2023-02-20 00:15:37|04705|946160|TYO 4666|343.77B|343770000000|2,016.0|845,587|12.06%|33|2023-06-01|15/04/2023||24.67||75750000000|2023-03-15|15/01/2023||22.97||77100000000
2023-02-20 00:15:41|04706|946087|1893|184.78B|184780000000|648|884148|3.51|33|2023-05-12|15/03/2023||||139310000000|2023-02-10|15/12/2022|-42.38||119530000000|122400000000
2023-02-20 00:15:45|04707|969040|TYO 4587|244.99B|244990000000|1,887.0|1,216,329|-8.62%|29|2023-05-11|15/03/2023||-0.85||5050000000|2023-02-14|15/12/2022|59.62|39.62|15640000000|13730000000
2023-02-20 00:15:49|04708|949899|TYO 2181|633.32B|633320000000|2,772.0|510,397|10.13%|33|2023-05-17|15/03/2023||||315880000000|2023-02-10|15/12/2022|36.5||315320000000|313410000000
2023-02-20 00:15:53|04709|952657|TYO 7956|261.33B|261330000000|2,184.0|624,002|-5.17%|36|2023-06-05|15/03/2023||||24000000000|2023-02-14|15/12/2022|16.13|15.57|24210000000|25320000000
2023-02-20 00:15:57|04710|952627|7846|172.79B|172790000000||73297|-5.09|32|2023-05-12|15/03/2023|||||2023-02-13|15/12/2022|80.36||28740000000|
2023-02-20 00:16:01|04711|952172|TYO 4927|388.7B|388700000000|1,757.0|584,460|-4.51%|32|2023-05-02|15/03/2023||9.21||41800000000|2023-02-14|15/12/2022|6.8|8.83|46680000000|46880000000
2023-02-20 00:16:05|04712|961975|3923|311.69B|311690000000|0|1267392|-0.92|28|2023-05-15|15/03/2023||2.01||7570000000|2023-02-13|15/12/2022|1.42|1.51|7080000000|7080000000
2023-02-20 00:16:09|04713|952147|TYO 4755|1.08T|1080000000000|679.0|11,317,985|-30.93%|32|2023-05-12|15/03/2023||||490500000000|2023-02-14|15/12/2022|-72.35|-6.58|563190000000|549230000000
2023-02-20 00:16:13|04714|952303|6098|6.07T|6070000000000|0|4380295|-18.66|32|2023-05-16|15/03/2023||23.54||848740000000|2023-02-13|15/12/2022|48.61|55.33|880120000000|857380000000
2023-02-20 00:16:17|04715|952874|8876|328.99B|328990000000|0|311148|25.63|32|2023-05-11|15/03/2023||31.66||35510000000|2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000
2023-02-20 00:16:21|04716|100158|6723|3.17T|3170000000000|0|8443600|19.97|36|2023-04-26|15/03/2023||37.1||355770000000|2023-02-09|15/12/2022|57.98|50.38|391300000000|390850000000
2023-02-20 00:16:25|04717|946126|3941|220.69B|220690000000|891|684561|2.3|33|2023-05-12|15/03/2023||27.9||214560000000|2023-02-07|15/12/2022|21.89|28.3|231790000000|232270000000
2023-02-20 00:16:29|04718|44292|TYO 8308|1.74T|1740000000000|734.5|18,288,118|36.55%|39|2023-05-12|15/03/2023||16.48||169400000000|2023-01-31|15/12/2022|17.27|15.82|210530000000|152500000000
2023-02-20 00:16:33|04719|952126|TYO 4681|226.18B|226180000000|2,125.0|362,474|7.43%|32|2023-05-15|15/03/2023||74.39||41590000000|2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000
2023-02-20 00:16:37|04720|44192|TYO 7752|627.95B|627950000000|1,031.0|1,599,074|-1.06%|38|2023-05-11|15/03/2023||46.82||547320000000|2023-02-07|15/12/2022|20.42|24.14|555070000000|525110000000
2023-02-20 00:16:41|04721|946185|TYO 5947|474.29B|474290000000|9,720.0|108,900|-1.32%|33|2023-05-09|15/03/2023||211.01||109280000000|2023-02-08|15/12/2022|164.31|133.9|119750000000|117660000000
2023-02-20 00:16:45|04722|946232|TYO 6963|1.04T|1040000000000|10,590.0|594,563|12.3%|33|2023-05-09|15/03/2023||146.48||125720000000|2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000
2023-02-20 00:16:49|04723|949911|4527|598.87B|598870000000|0|612856|39.95|33|2023-05-12|15/03/2023||19.79||61740000000|2023-02-13|15/12/2022|37.02|24.17|65950000000|58530000000
2023-02-20 00:16:52|04724|946255|TYO 7453|369.38B|369380000000|1,396.0|2,544,850|-19.91%|33|2023-04-13|15/02/2023||28.78||136190000000|2023-01-06|15/11/2022|14.77|24.28|136950000000|137240000000
2023-02-20 00:16:57|04725|946204|6417|326.90B|326900000000|0|220910|73.77|33|2023-05-11|15/03/2023||||20210000000|2023-02-08|15/12/2022|299.03||58100000000|49170000000
2023-02-20 00:17:03|04726|946317|TYO 9065|286.92B|286920000000|4,905.0|124,439|21.86%|33|2023-05-10|15/03/2023||||143480000000|2023-01-30|15/12/2022|106.59||147260000000|144260000000
2023-02-20 00:17:07|04727|946276|8136|322.85B|322850000000|0|378634|60.2|33|2023-05-12|15/03/2023||||14670000000|2023-02-14|15/12/2022|||16600000000|16600000000
2023-02-20 00:17:10|04728|1131558|4443|199.15B|199150000000|0|2004431|50.39|17|2023-04-11|15/02/2023||1.47||6320000000|2023-01-13|15/11/2022|3.82|0.855|6110000000|6190000000
2023-02-20 00:17:14|04729|946149|4536|377.94B|377940000000|995|1718927|-23.75|35|2023-05-11|15/03/2023||7.02||75400000000|2023-02-08|15/09/2023||||69762000000
2023-02-20 00:17:18|04730|946183|TYO 5929|312.29B|312290000000|1,413.0|462,039|9.53%|33|2023-05-12|15/03/2023||46.86||162610000000|2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000
2023-02-20 00:17:22|04731|44179|2501|240.31B|240310000000|0|293781|26.8|38|2023-05-11|15/03/2023|||||2023-02-15|15/12/2022|0.0882|0.0882|132610000000|128180000000
2023-02-20 00:17:26|04732|952104|TYO 4887|165.75B|165750000000|3,785.0|100,981|-16.45%|32|2023-05-10|15/03/2023||16.22||51900000000|2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000
2023-02-20 00:17:30|04733|946294|TYO 8473|780.66B|780660000000|2,871.0|1,674,395|-6.63%|33|2023-04-28|15/03/2023||125.88||251910000000|2023-02-07|15/12/2022|-0.2|40.15|215330000000|273960000000
2023-02-20 00:17:34|04734|946339|9719|604.38B|604380000000|0|524766|0.42|33|2023-04-28|15/03/2023||36.07||117220000000|2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000
2023-02-20 00:17:38|04735|44318|9735|1.68T|1680000000000|0|589498|-10.44|27|2023-05-11|15/03/2023||96.3||296520000000|2023-02-09|15/12/2022|129.6|116.1|279210000000|275820000000
2023-02-20 00:17:42|04736|946207|TYO 6460|518.55B|518550000000|2,396.0|1,167,761|10.82%|33|2023-05-12|15/03/2023||24.3||100130000000|2023-02-09|15/12/2022|105.2|67.2|121880000000|109100000000
2023-02-20 00:17:46|04737|952890|9024|420.68B|420680000000|0|1115029|10.78|32|2023-05-11|15/03/2023||11.75||99500000000|2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000
2023-02-20 00:17:50|04738|946217|TYO 6724|614.3B|614300000000|1,853.0|1,554,674|1.09%|33|2023-04-28|15/03/2023||34.93||349710000000|2023-01-31|15/12/2022|33.35|57.75|361280000000|367480000000
2023-02-20 00:17:53|04739|946318|9076|248.74B|248740000000|0|303810|12.92|33|2023-05-12|15/03/2023||||158200000000|2023-02-10|15/12/2022|39.54||166450000000|163100000000
2023-02-20 00:17:57|04740|946139|TYO 4204|772.98B|772980000000|1,801.0|1,034,898|-8.53%|33|2023-04-27|15/03/2023||32.2||336320000000|2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000
2023-02-20 00:18:01|04741|44154|TYO 1928|1.67T|1670000000000|2,519.5|2,338,790|5.71%|39|2023-06-08|15/04/2023||63.82||745750000000|2023-03-09|15/01/2023||38.89||803120000000
2023-02-20 00:18:06|04742|44254|TYO 3382|5.37T|5370000000000|6,083.0|1,729,955|6.76%|38|2023-04-06|15/02/2023||44.87||3025830000000|2023-01-12|15/11/2022|111.66|77.27|3172280000000|3052280000000
2023-02-20 00:18:10|04743|952815|TYO 8410|314.05B|314050000000|267.0|4,673,474|7.66%|32|2023-05-12|15/03/2023||3.26||37140000000|2023-02-03|15/12/2022|4.73|5.06|40350000000|40000000000
2023-02-20 00:18:13|04744|1056361|TYO 9143|1.31T|1310000000000|2,076.0|1,121,334|-18.01%|23|2023-04-28|15/03/2023||37.26||369560000000|2023-01-27|15/12/2022|88.33|71.59|364260000000|385090000000
2023-02-20 00:18:17|04745|969284|TYO 6753|629.15B|629150000000|969.0|2,479,523|-26.26%|27|2023-05-10|15/03/2023||-3.06||653960000000|2023-02-07|15/12/2022|-27.71|-2.08|709090000000|710220000000
2023-02-20 00:18:21|04746|1011980|TYO 3697|408.01B|408010000000|22,480.0|267,290|13.36%|27|2023-04-13|15/02/2023||114.12||21780000000|2023-01-12|15/11/2022|69.99|86.18|19350000000|19630000000
2023-02-20 00:18:25|04747|946333|TYO 9507|152.04B|152040000000|739.0|632,597|-8.54%|33|2023-04-27|15/03/2023||-75.85||229790000000|2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000
2023-02-20 00:18:29|04748|946260|TYO 7701|1.14T|1140000000000|3,865.0|531,389|-5.73%|33|2023-05-10|15/03/2023||43.73||132650000000|2023-02-06|15/12/2022|38.76|43.8|117580000000|116840000000
2023-02-20 00:18:33|04749|946277|8227|464.90B|464900000000|0|162111|26.5|33|2023-04-03|15/02/2023||222.58||150040000000|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000
2023-02-20 00:18:37|04750|946252|TYO 7309|1.98T|1980000000000|21,880.0|285,232|-18.54%|33|2023-04-25|15/03/2023||305.98||152760000000|2023-02-14|15/12/2022|161.41|317.05|161240000000|159430000000
2023-02-20 00:18:41|04751|44139|TYO 1803|536.41B|536410000000|724.0|1,775,423|-7.06%|39|2023-05-11|15/03/2023||25.56||624220000000|2023-01-31|15/12/2022|13.76|30.31|494120000000|487890000000
2023-02-20 00:18:45|04752|44115|TYO 4063|7.78T|7780000000000|19,275.0|1,193,148|6.93%|38|2023-04-28|15/03/2023||333.71||648310000000|2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000
2023-02-20 00:18:49|04753|946234|6967|512.05B|512050000000|0|1217258|-22.49|33|2023-04-28|15/03/2023||89.77||69430000000|2023-01-31|15/12/2022|93.51|110.3|75540000000|77020000000
2023-02-20 00:18:54|04754|44277|8303|492.70B|492700000000|0|486492|10.33|38|2023-05-11|15/03/2023||28.5|||2023-02-07|15/12/2022|76|46.28|107280000000|56107000000
2023-02-20 00:18:58|04755|44170|TYO 4507|1.81T|1810000000000|6,147.0|2,003,510|-19.97%|38|2023-05-10|15/03/2023||103.39||96650000000|2023-01-30|15/12/2022|337.6|241.12|187570000000|173370000000
2023-02-20 00:19:02|04756|946119|3360|232.57B|232570000000|0|167990|4.23|33|2023-05-12|15/03/2023||49.87||162290000000|2023-02-07|15/12/2022|35.04|15.99|143600000000|138840000000
2023-02-20 00:19:06|04757|44215|TYO 4911|2.46T|2460000000000|6,159.0|1,772,502|-9.16%|38|2023-05-12|15/03/2023||19.33||245190000000|2023-02-10|15/12/2022|0.3096|4.2|304600000000|306920000000
2023-02-20 00:19:10|04758|44322|TYO 5831|618.46B|618460000000|1,098.0|2,023,144|22.41%|39|2023-05-31|15/03/2023||22.19|||2023-01-31|15/12/2022|20.29|21.27|36790000000|36790000000
2023-02-20 00:19:14|04759|949826|TYO 1414|276B|276000000000|5,220.0|126,221|0.58%|33|2023-05-10|15/03/2023||78.28||23710000000|2023-02-10|15/12/2022|60.2|61.55|20130000000|21020000000
2023-02-20 00:19:18|04760|952951|TYO 9601|149.87B|149870000000|10,910.0|31,610|-9.01%|32|2023-04-14|15/02/2023|||||2023-01-13|15/11/2022|-94.38||19180000000|
2023-02-20 00:19:23|04761|44304|4004|415.84B|415840000000|0|1367006|-1.59|38|2023-05-10|15/03/2023||||396000000000|2023-02-14|15/12/2022|-25.72||358500000000|363540000000
2023-02-20 00:19:27|04762|951927|TYO 3197|360.59B|360590000000|1,585.0|1,217,631|5.81%|32|2023-05-12|15/03/2023||||83900000000|2023-02-14|15/12/2022|-7.71|12.38|81840000000|87380000000
2023-02-20 00:19:31|04763|946197|TYO 6273|4.36T|4360000000000|67,100.0|191,645|-0.78%|33|2023-05-12|15/03/2023||395.49||195690000000|2023-02-14|15/12/2022|623.65|720.51|205950000000|202340000000
2023-02-20 00:19:34|04764|951783|2175|291.08B|291080000000|0|241834|7.05|32|2023-04-28|15/03/2023||21.47||12640000000|2023-01-31|15/12/2022|4.97|3.44|10100000000|10190000000
2023-02-20 00:19:38|04765|1116052|9434|7.22T|7220000000000|0|6750260|5.71|23|2023-05-10|15/03/2023||6.58||1599560000000|2023-02-03|15/12/2022|57.47|55.76|1536900000000|1555510000000
2023-02-20 00:19:42|04766|44333|9984|8.43T|8430000000000|0|10144118|11.19|38|2023-05-10|15/03/2023||337.92||1725600000000|2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000
2023-02-20 00:19:46|04767|951812|TYO 2331|357.36B|357360000000|3,530.0|232,550|-16.55%|32|2023-05-09|15/03/2023||87.9||131050000000|2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000
2023-02-20 00:19:51|04768|44199|2768|596.26B|596260000000|0|1185771|30.85|38|2023-05-01|15/03/2023|||||2023-02-02|15/12/2022|129.34||652000000000|
2023-02-20 00:19:55|04769|44123|8630|1.88T|1880000000000|0|1177421|4.66|31|2023-05-18|15/03/2023||153.31||1006700000000|2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000
2023-02-20 00:19:58|04770|44266|TYO 6758|14.17T|14170000000000|11,480.0|3,145,008|-4.93%|27|2023-05-10|15/03/2023||89.65||2864020000000|2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000
2023-02-20 00:20:02|04771|946312|TYO 9003|222.7B|222700000000|2,273.0|163,932|-0.57%|33|2023-04-27|15/03/2023||||67600000000|2023-02-02|15/12/2022|31.5||62790000000|62180000000
2023-02-20 00:20:06|04772|946337|TYO 9684|760.2B|760200000000|6,350.0|435,829|14%|33|2023-05-11|15/03/2023||71.54||85870000000|2023-02-03|15/12/2022|57.8|92.44|92220000000|90240000000
2023-02-20 00:20:19|04773|946230|6923|479.35B|479350000000|0|426389|-0.87|33|2023-04-26|15/03/2023||64.65||119170000000|2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000
2023-02-20 00:20:53|04774|44167|||||||38|2023-05-09|15/03/2023||105.15||1083500000000|2023-02-08|15/12/2022|99.82|93.86|1057090000000|1009160000000
2023-02-20 00:20:57|04775|946259|TYO 7649|342.6B|342600000000|5,700.0|174,529|-10.97%|33|2023-04-05|15/02/2023||71.55||169420000000|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000
2023-02-20 00:21:01|04776|44279|3436|652.71B|652710000000|0|4385961|-9.58|35|2023-05-11|15/03/2023||93.83||112100000000|2023-02-09|15/12/2022|53.1|53.61|117400000000|117410000000
2023-02-20 00:21:04|04777|946138|4203|210.57B|210570000000|0|107029|-9.5|33|2023-05-15|15/03/2023||||71200000000|2023-02-06|15/12/2022|147.16||73180000000|72070000000
2023-02-20 00:21:08|04778|44309|TYO 4005|773.53B|773530000000|472.0|7,396,068|-15.54%|38|2023-05-16|15/03/2023||13.94||744300000000|2023-02-01|15/12/2022|-12.69|18.8|728480000000|779510000000
2023-02-20 00:21:12|04779|44242|8053|2.95T|2950000000000|0|3511734|24|38|2023-05-09|15/03/2023||44.43||1673140000000|2023-02-06|15/12/2022|91.18|123.54|1715710000000|1714510000000
2023-02-20 00:21:17|04780|44165|TYO 4506|338.49B|338490000000|860.0|858,177|-34.06%|38|2023-05-15|15/03/2023||-157.93||118250000000|2023-01-31|15/12/2022|-28.24|35.73|140980000000|166870000000
2023-02-20 00:21:21|04781|44126|5802|1.32T|1320000000000|0|1952210|6.23|38|2023-05-12|15/03/2023||70.62||1071470000000|2023-02-02|15/12/2022|26.26|32.66|1020900000000|1032900000000
2023-02-20 00:21:24|04782|949876|TYO 1911|524.37B|524370000000|2,624.0|1,217,306|15.09%|33|2023-04-27|15/03/2023||95.1||344000000000|2023-02-14|15/12/2022|129.9|86.4|463410000000|419410000000
2023-02-20 00:21:28|04783|44156|6302|358.06B|358060000000|0|395679|0.14|37|2023-02-13|15/12/2022|-107.92||277400000000|272450000000|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000
2023-02-20 00:21:33|04784|44330|TYO 5713|1.42T|1420000000000|5,221.0|1,585,477|-3.34%|39|2023-05-11|15/03/2023||15.16||329260000000|2023-02-08|15/12/2022|122.73|77.21|365060000000|346930000000
2023-02-20 00:21:37|04785|969280|8309|1.79T|1790000000000|0|1402844|17.32|27|2023-05-11|15/03/2023||138.8||192400000000|2023-01-31|15/12/2022|113.67|139|878220000000|183500000000
2023-02-20 00:21:41|04786|44302|8316|8.03T|8030000000000|0|10109445|38.87|31|2023-05-15|15/03/2023||69.48||813060000000|2023-01-30|15/12/2022|176.13|142.89|2748170000000|772690000000
2023-02-20 00:21:45|04787|44255|5232|124.86B|124860000000|0|145489|5.77|38|2023-05-11|15/03/2023||-6.6||53120000000|2023-02-09|15/12/2022|35.08|-2.9|54830000000|55800000000
2023-02-20 00:21:50|04788|44178|8830|1.46T|1460000000000|0|1161698|-15.48|38|2023-05-11|15/03/2023||49.44||232030000000|2023-02-09|15/12/2022|87.67|79.19|224010000000|241750000000
2023-02-20 00:21:54|04789|946171|5110|320.61B|320610000000|0|752223|3.83|33|2023-05-11|15/03/2023||||259700000000|2023-02-14|15/12/2022|-18.85|1.62|317150000000|318560000000
2023-02-20 00:21:58|04790|946345|TYO 9989|427.94B|427940000000|3,685.0|319,985|16.38%|33|2023-05-12|15/03/2023||||174610000000|2023-02-14|15/12/2022|65.36||180330000000|181600000000
2023-02-20 00:22:02|04791|951840|TYO 2587|1.45T|1450000000000|4,700.0|685,942|0.32%|32|2023-05-10|15/03/2023||42.72||334000000000|2023-02-13|15/12/2022|38.19|37.28|369000000000|369950000000
2023-02-20 00:22:07|04792|946344|9987|283.03B|283030000000|0|230318|-5.39|33|2023-05-10|15/03/2023||||580880000000|2023-02-10|15/12/2022|85.1||619620000000|619620000000
2023-02-20 00:22:11|04793|44162|TYO 7269|2.34T|2340000000000|4,819.0|1,633,979|0.48%|38|2023-05-12|15/03/2023||111.42||1205980000000|2023-02-07|15/12/2022|140.61|100.11|1195330000000|1144790000000
2023-02-20 00:22:16|04794|946229|6869|1.75T|1750000000000|0|552266|-3.06|33|2023-05-10|15/03/2023||50.72||118220000000|2023-02-09|15/12/2022|53.51|68.35|104720000000|105190000000
2023-02-20 00:22:20|04795|44148|8795|1.18T|1180000000000|0|3035355|19.54|39|2023-05-17|15/03/2023||-21.95||621300000000|2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000
2023-02-20 00:22:24|04796|952364|TYO 6395|127.47B|127470000000|1,006.0|226,582|0.2%|31|2023-02-14|15/12/2022|1.83||61620000000|66040000000|2022-11-14|15/09/2022|0.74||53650000000|64060000000
2023-02-20 00:22:28|04797|44260|5233|281.87B|281870000000|0|506224|3.08|39|2023-05-11|15/03/2023||153.9||229420000000|2023-02-09|15/12/2022|-10.34|85.4|224370000000|226460000000
2023-02-20 00:22:32|04798|44129|TYO 1801|822.93B|822930000000|4,350.0|649,879|12.47%|39|2023-05-12|15/03/2023||172.6||603850000000|2023-02-08|15/12/2022|73.7|115.91|386040000000|439720000000
2023-02-20 00:22:37|04799|946154|4581|441.88B|441880000000|0|129848|-6.91|33|2023-05-15|15/03/2023||-29.44||71120000000|2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000
2023-02-20 00:22:41|04800|102044|4091|1.02T|1020000000000|0|660119|3.82|36|2023-05-10|15/03/2023||41.36||303330000000|2023-02-02|15/12/2022|39.85|36.63|299340000000|303430000000
2023-02-20 00:22:45|04801|44321|6976|522.73B|522730000000|0|1343452|-19.17|39|2023-05-11|15/03/2023||32.46||80650000000|2023-02-07|15/12/2022|15.83|64.48|79030000000|86990000000
2023-02-20 00:22:49|04802|44194|TYO 2531|210.55B|210550000000|1,071.0|409,874|-9.52%|38|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|41.58||101350000000|
2023-02-20 00:22:53|04803|44252|8233|293.70B|293700000000|0|1497837|58.6|38|2023-04-10|15/02/2023||||133150000000|2022-12-26|15/11/2022|57.05||108740000000|109970000000
2023-02-20 00:22:57|04804|44155|4502|6.50T|6500000000000|0|4536545|18.27|38|2023-05-11|15/03/2023||17.1||950900000000|2023-02-02|15/12/2022|76.7|74.54|1096530000000|1002080000000
2023-02-20 00:23:01|04805|946324|9401|274.22B|274220000000|0|303997|-14.58|33|2023-05-11|15/03/2023||||91650000000|2023-02-09|15/12/2022|70.99||97280000000|97320000000
2023-02-20 00:23:05|04806|44271|6762|1.74T|1740000000000|0|1749903|-2.96|38|2023-04-28|15/03/2023||60.41||498080000000|2023-01-31|15/12/2022|131.67|115.52|586970000000|578390000000
2023-02-20 00:23:09|04807|952290|6028|375.96B|375960000000|0|411744|5.28|32|2023-04-28|15/03/2023||46.62||50830000000|2023-02-03|15/12/2022|32.81|39.34|49790000000|49710000000
2023-02-20 00:23:13|04808|44259|3401|273.41B|273410000000|0|741056|0.42|38|2023-05-09|15/03/2023||||267270000000|2023-02-08|15/12/2022|-76.1||254650000000|273200000000
2023-02-20 00:23:17|04809|44185|TYO 4543|2.73T|2730000000000|3,701.0|1,933,563|0.46%|38|2023-05-10|15/03/2023||33.45||199880000000|2023-02-09|15/12/2022|39.88|35.68|214680000000|205490000000
2023-02-20 00:23:22|04810|946288|8369|475.59B|475590000000|0|255285|12.94|33|2023-05-12|15/03/2023||16.69|||2023-01-31|15/12/2022|132.02|103.6|32730000000|
2023-02-20 00:23:25|04811|946291|5832|176.35B|176350000000|962|486173|4.35|32|2023-02-02|15/12/2022|21.18||47520000000||2022-11-11|15/09/2022|30.31||37680000000|
2023-02-20 00:23:29|04812|946283|TYO 8334|203.68B|203680000000|507.0|1,554,897|25.25%|33|2023-05-10|15/03/2023|||||2023-02-03|15/12/2022|20.55||41190000000|
2023-02-20 00:23:33|04813|946292|5830|249.26B|249260000000|803|831003|24.69|32|2023-02-13|15/12/2022|36.22||46770000000||2022-11-11|15/09/2022|11.03||34360000000|
2023-02-20 00:23:37|04814|946209|TYO 6481|350.21B|350210000000|2,830.0|530,382|5.58%|33|2023-05-16|15/03/2023||||95450000000|2023-02-13|15/12/2022|-19.69|58.93|106150000000|93440000000
2023-02-20 00:23:41|04815|946122|TYO 3626|837.06B|837060000000|3,430.0|571,761|30.92%|33|2023-05-10|15/03/2023||70.52||137170000000|2023-02-03|15/12/2022|54.74|42.43|125080000000|124720000000
2023-02-20 00:23:45|04816|946130|TYO 4045|143.63B|143630000000|1,199.0|152,137|8.41%|33|2023-04-27|15/03/2023||||39100000000|2023-02-10|15/12/2022|18.11||42600000000|42600000000
2023-02-20 00:23:49|04817|44183|TYO 9001|619.94B|619940000000|3,005.0|418,492|0.94%|38|2023-04-28|15/03/2023||22.38||159380000000|2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000
2023-02-20 00:23:53|04818|946084|1860|217.92B|217920000000|709|451521|-8.18|33|2023-05-12|15/03/2023||||167000000000|2023-02-13|15/12/2022|16.77||141270000000|136200000000
2023-02-20 00:23:57|04819|44303|TYO 9602|832.72B|832720000000|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
2023-02-20 00:24:01|04820|946336|9533|263.85B|263850000000|0|317321|-16.61|33|2023-04-28|15/03/2023||54.3||152160000000|2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000
2023-02-20 00:24:06|04821|952722|8129|148.93B|148930000000|0|113942|12.23|32|2023-05-11|15/03/2023||||364500000000|2023-02-09|15/12/2022|85.08||378100000000|291780000000
2023-02-20 00:24:09|04822|946332|9506|331.51B|331510000000|667|2229671|-10.28|33|2023-04-27|15/03/2023||-27.3||851040000000|2023-01-31|15/12/2022|-188.07|-60|792730000000|608750000000
2023-02-20 00:24:14|04823|44265|5301|275.24B|275240000000|0|1884116|8.67|38|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|29.54|61.25|94000000000|78420000000
2023-02-20 00:24:27|04824|44143|8766|5.65T|5650000000000|0|5739915|20.52|39|2023-05-19|15/03/2023||77.99||1484700000000|2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000
2023-02-20 00:24:41|04825|44329|TYO 4043|148.15B|148150000000|2,083.0|343,560|8.88%|38|2023-04-28|15/03/2023||||95900000000|2023-01-31|15/12/2022|27.26||92640000000|94940000000
2023-02-20 00:24:55|04826|44278|9501|753.01B|753010000000|472|20868552|26.68|38|2023-04-27|15/03/2023||-12||1436500000000|2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000
2023-02-20 00:25:31|04827|44237|TYO 8035|7.21T|7210000000000|45,780.0|1,167,016|-18.69%|38|2023-04-28|15/03/2023||493.11||496400000000|2023-02-09|15/12/2022|548.04|463.69|467830000000|452280000000
2023-02-20 00:25:35|04828|44293|TYO 9531|1.16T|1160000000000|2,678.0|1,322,076|16.28%|38|2023-04-28|15/03/2023||60.7||1099760000000|2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000
2023-02-20 00:25:39|04829|952044|TYO 4186|291.06B|291060000000|7,170.0|175,519|0%|32|2023-05-17|15/03/2023||107.98||40500000000|2023-02-13|15/12/2022|106.05|142.82|44990000000|45190000000
2023-02-20 00:25:43|04830|44168|TYO 8804|330.05B|330050000000|1,589.0|905,429|-12.9%|39|2023-05-10|15/03/2023||69.47||112960000000|2023-02-13|15/12/2022|17.6|21.04|81490000000|88440000000
2023-02-20 00:25:47|04831|44188|TYO 9005|949.09B|949090000000|1,619.0|1,122,147|-1.93%|39|2023-05-12|15/03/2023||-5.77||258210000000|2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000
2023-02-20 00:25:52|04832|44457|TYO 3289|458.94B|458940000000|637.0|2,878,808|-5.51%|38|2023-05-10|15/03/2023||14.92||331790000000|2023-02-10|15/12/2022|5.56|9.26|196730000000|217260000000
2023-02-20 00:25:56|04833|952609|7732|179.63B|179630000000|0|432476|13.21|32|2023-04-28|15/03/2023||26||52850000000|2023-01-30|15/12/2022|17.35|24.1|54080000000|47840000000
2023-02-20 00:26:00|04834|44202|TYO 7911|778.56B|778560000000|2,372.0|778,515|4.08%|38|2023-05-16|15/03/2023||||448100000000|2023-02-08|15/12/2022|36.76||411370000000|409550000000
2023-02-20 00:26:04|04835|44264|3402|1.26T|1260000000000|792.3|5059081|17.04|38|2023-05-11|15/03/2023||4.09||656270000000|2023-02-08|15/12/2022|9.65|8.57|640010000000|664420000000
2023-02-20 00:26:09|04836|44211|6502|1.88T|1880000000000|0|1872723|-5.22|38|2023-05-16|15/03/2023||163.6||944790000000|2023-02-14|15/12/2022|-38.49|103.3|774940000000|810000000000
2023-02-20 00:26:13|04837|44324|4042|556.45B|556450000000|0|1128244|-6.17|38|2023-05-10|15/03/2023||||281070000000|2023-02-03|15/12/2022|13.42||267940000000|283000000000
2023-02-20 00:26:17|04838|44270|TYO 5332|773.25B|773250000000|4,550.0|510,495|-9.34%|38|2023-04-28|15/03/2023||33.33||182150000000|2023-01-31|15/12/2022|102.72|76.46|199460000000|195700000000
2023-02-20 00:26:21|04839|44136|5901|312.88B|312880000000|0|451303|6.34|38|2023-05-16|15/03/2023|||||2023-02-03|15/12/2022|-0.5||225650000000|
2023-02-20 00:26:25|04840|946109|2875|571.91B|571910000000|0|443679|13.35|33|2023-05-12|15/03/2023||54.74||103350000000|2023-01-31|15/12/2022|98.87|82.07|112370000000|112500000000
2023-02-20 00:26:29|04841|946170|5105|241.53B|241530000000|0|1281908|-2.97|33|2023-05-12|15/03/2023||41.07||117500000000|2023-02-14|15/12/2022|20.7|9.94|146780000000|146790000000
2023-02-20 00:26:33|04842|44234|3101|91.12B|91120000000|0|341139|-18.67|38|2023-05-11|15/03/2023||||106930000000|2023-02-08|15/12/2022|-13.63||97620000000|104100000000
2023-02-20 00:26:38|04843|946251|7282|280.99B|280990000000|0|273723|-5.71|33|2023-04-28|15/03/2023||||247290000000|2023-02-03|15/12/2022|45.14||247600000000|240330000000
2023-02-20 00:26:41|04844|946115|TYO 3116|391.15B|391150000000|2,100.0|371,765|-3.06%|33|2023-04-28|15/03/2023||43.95||419030000000|2023-02-03|15/12/2022|36.15|58.2|407370000000|411880000000
2023-02-20 00:26:46|04845|946195|6201|2.41T|2410000000000|0|377092|-15.17|33|2023-04-28|15/03/2023||81.87||816230000000|2023-02-03|15/12/2022|200.79|207.1|865070000000|830600000000
2023-02-20 00:26:49|04846|985692|7203|25.93T|25930000000000|0|22413100|-12.66|28|2023-05-10|15/03/2023||44.93||9357980000000|2023-02-09|15/12/2022|53.36|49.55|9754690000000|9256560000000
2023-02-20 00:26:54|04847|44227|8015|1.97T|1970000000000|0|649732|9.59|38|2023-04-28|15/03/2023|||||2023-02-03|15/12/2022|239.15||2459660000000|2459700000000
2023-02-20 00:26:58|04848|44200|4704|893.37B|893370000000|0|583640|9.69|39|2023-05-11|15/03/2023||54.66||55090000000|2023-02-16|15/12/2022|3.53|34.45|61700000000|61370000000
2023-02-20 00:27:02|04849|946254|TYO 7313|219.57B|219570000000|1,740.0|214,244|8.51%|33|2023-04-28|15/03/2023||55.3||114060000000|2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000
2023-02-20 00:27:06|04850|946150|TYO 4540|199.76B|199760000000|2,626.0|163,924|-19.54%|33|2023-05-11|15/03/2023||||31670000000|2023-02-03|15/12/2022|52.19||36970000000|36030000000
2023-02-20 00:27:10|04851|946120|3391|459.29B|459290000000|0|268837|2.95|33|2023-03-14|15/02/2023||108.94||244060000000|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000
2023-02-20 00:27:14|04852|946326|TYO 9409|142.95B|142950000000|1,415.0|145,337|-12.7%|33|2023-05-09|15/03/2023||||74400000000|2023-02-10|15/12/2022|59.07||81390000000|81400000000
2023-02-20 00:27:18|04853|44135|TYO 4208|198.8B|198800000000|2,053.0|403,765|-6.52%|38|2023-05-11|15/03/2023||||146130000000|2023-02-03|15/12/2022|-8.39||123610000000|141580000000
2023-02-20 00:27:22|04854|946219|6728|259.54B|259540000000|0|301635|-12.54|33|2023-05-12|15/03/2023||133.11||63850000000|2023-02-13|15/12/2022|107.24|117|55180000000|61300000000
2023-02-20 00:27:25|04855|946275|8113|3.00T|3000000000000|0|990002|17.8|32|2023-05-08|15/03/2023||||220100000000|2023-02-08|15/12/2022|38.74|38.64|243490000000|243480000000
2023-02-20 00:27:29|04856|946231|TYO 6925|183.69B|183690000000|1,560.0|557,929|-17.08%|33|2023-05-11|15/03/2023||16.81||42070000000|2023-02-03|15/12/2022|21.9|28.31|40410000000|41360000000
2023-02-20 00:27:33|04857|952141|TYO 4732|539.14B|539140000000|2,220.0|583,984|12.67%|32|2023-05-09|15/03/2023||32.7||23090000000|2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000
2023-02-20 00:27:37|04858|946121|3591|135.73B|135730000000|0|184498|14.43|33|2023-05-12|15/03/2023||||53490000000|2023-02-10|15/12/2022|-109.18||46400000000|54000000000
2023-02-20 00:27:41|04859|949905|TYO 3141|632.51B|632510000000|3,025.0|644,687|-2.58%|31|2023-04-12|15/02/2023||38.4||291580000000|2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000
2023-02-20 00:27:45|04860|44213|TYO 9021|1.27T|1270000000000|5,214.0|1,212,521|0.62%|38|2023-04-28|15/03/2023||-205.4||356620000000|2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000
2023-02-20 00:27:49|04861|946093|TYO 2267|1.42T|1420000000000|9,150.0|426,894|48.53%|33|2023-05-12|15/03/2023||36.09||114220000000|2023-02-10|15/12/2022|124.07|123.66|135080000000|132070000000
2023-02-20 00:27:53|04862|946341|TYO 9831|349.38B|349380000000|481.0|3,682,969|18.86%|33|2023-05-11|15/03/2023||3.21||434730000000|2023-02-03|15/12/2022|16.54|23.1|402710000000|400440000000
2023-02-20 00:27:57|04863|946293|TYO 8418|207.78B|207780000000|915.0|680,723|24.15%|33|2023-05-12|15/03/2023|||||2023-02-03|15/12/2022|28.41||40080000000|
2023-02-20 00:28:01|04864|44212|TYO 7951|849.7B|849700000000|4,945.0|460,016|-9.51%|38|2023-05-10|15/03/2023||52.93||119260000000|2023-02-07|15/12/2022|53.6|79.05|120210000000|128030000000
2023-02-20 00:28:05|04865|946248|7272|1.14T|1140000000000|0|1507352|24.54|33|2023-05-12|15/03/2023||154.78||561620000000|2023-02-13|15/12/2022|124.07|98.42|571330000000|571320000000
2023-02-20 00:28:10|04866|44228|TYO 9064|841.92B|841920000000|2,326.0|1,155,285|5.79%|38|2023-04-28|15/03/2023||7.85||424390000000|2023-02-06|15/12/2022|79.26|95.37|512210000000|517910000000
2023-02-20 00:28:14|04867|946175|5444|336.32B|336320000000|0|174340|42.43|33|2023-04-28|15/03/2023||||46200000000|2023-01-31|15/12/2022|239.66||44350000000|46000000000
2023-02-20 00:28:18|04868|946092|2212|327.77B|327770000000|0|540526|1.03|33|2023-04-27|15/03/2023||||265100000000|2023-02-14|15/12/2022|14.62|14.62|284880000000|283110000000
2023-02-20 00:28:21|04869|952774|TYO 8279|263.8B|263800000000|6,790.0|41,110|3.66%|32|2023-05-10|15/03/2023||||136010000000|2023-02-13|15/12/2022|156.39||150100000000|146720000000
2023-02-20 00:28:25|04870|44226|TYO 6506|1.33T|1330000000000|5,100.0|1,189,965|8.23%|40|2023-04-10|15/02/2023||44.34||144500000000|2023-01-10|15/11/2022|51.56|43.81|143990000000|142750000000
2023-02-20 00:28:30|04871|44291|6841|550.41B|550410000000|0|998194|12.76|39|2023-05-09|15/03/2023||39.49||121670000000|2023-02-07|15/12/2022|28.4|32|111570000000|108720000000
2023-02-20 00:28:34|04872|44230|TYO 5101|355.95B|355950000000|2,379.0|464,118|24.93%|38|2023-05-12|15/03/2023||53.76||203300000000|2023-02-17|15/12/2022|61.1|61.1|244710000000|236000000000
2023-02-20 00:28:38|04873|953009|9861|153.68B|153680000000|0|285660|-1.25|32|2023-04-11|15/02/2023||||43770000000|2023-01-13|15/11/2022|16.71||42930000000|42560000000
2023-02-20 00:28:42|04874|44195|TYO 4689|2.86T|2860000000000|378.3|18,492,874|-31.89%|28|2023-04-26|15/03/2023||0.1401||458230000000|2023-02-02|15/12/2022|18.66|14.68|453690000000|462400000000
2023-02-20 00:28:45|04875|952499|7164|356.35B|356350000000|0|125400|8.37|32|2023-05-08|15/03/2023||||19900000000|2023-02-03|15/12/2022|86.28||10410000000|10420000000
2023-02-20 00:28:49|04876|946258|TYO 7550|559.05B|559050000000|3,680.0|247,542|34.8%|33|2023-05-11|15/03/2023||||182920000000|2023-02-10|15/12/2022|24.86||203520000000|192760000000
2023-02-20 00:28:53|04877|946140|TYO 4205|269.38B|269380000000|1,277.0|704,139|-4.68%|33|2023-04-28|15/03/2023||19.92||97130000000|2023-01-31|15/12/2022|4.16|35.94|96790000000|103550000000
2023-02-20 00:28:57|04878|946113|TYO 3092|910.07B|910070000000|3,030.0|820,202|-5.89%|33|2023-04-28|15/03/2023||25.45||46840000000|2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000
2023-02-20 00:29:02|04879|44176|6366|109.29B|109290000000|422|1222934|20.17|39|2023-05-12|15/03/2023||||145690000000|2023-02-02|15/12/2022|25.81||124170000000|130000000000
2023-02-20 00:29:05|04880|44197|7762|233.90B|233900000000|812|2183021|58.1|39|2023-05-12|15/03/2023||-5||68200000000|2023-02-13|15/12/2022|24.11|18.9|82480000000|83430000000
2023-02-20 00:29:09|04881|44131|TYO 5803|268.19B|268190000000|973.0|2,047,015|45.2%|38|2023-05-12|15/03/2023||49.59||189360000000|2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000
2023-02-20 00:29:14|04882|44331|7004|149.48B|149480000000|895|716498|12.71|38|2023-05-11|15/03/2023||||164520000000|2023-02-06|15/12/2022|33.86||124170000000|119550000000
2023-02-20 00:29:17|04883|44118|TYO 8628|204.17B|204170000000|796.0|520,273|-3.17%|38|2023-04-27|15/03/2023|||||2023-01-25|15/12/2022|8.03||8040000000|
2023-02-20 00:29:22|04884|44326|TYO 7003|44.69B|44690000000|431.0|629,605|17.26%|38|2023-05-12|15/03/2023|||||2023-02-13|15/12/2022|5.17||61460000000|147000000000
2023-02-20 00:29:26|04885|44245|TYO 5202|61.87B|61870000000|681.0|1,108,045|31.65%|38|2023-05-12|15/03/2023||6.5||177830000000|2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000
2023-02-20 00:29:31|04886|44251|TYO 6703|61.85B|61850000000|715.0|296,947|-22.12%|38|2023-05-10|15/03/2023||||124500000000|2023-02-09|15/12/2022|-68.09||93840000000|93900000000
2023-02-20 00:29:35|04887|44300|5541|38.71B|38710000000|0|242234|-40.12|39|2023-05-12|15/03/2023|||||2023-02-08|15/12/2022|-73.07||9880000000|
2023-02-20 00:29:39|04888|44258|9412|143.49B|143490000000|491|383708|11.51|38|2023-05-10|15/03/2023||8.9||31170000000|2023-02-01|15/12/2022|12.68|15.9|30600000000|30320000000
2023-02-20 00:29:43|04889|44320|TYO 5707|28.04B|28040000000|2,065.0|185,774|-24.55%|39|2023-05-11|15/03/2023|||||2023-02-13|15/12/2022|78.89||36400000000|
2023-02-20 00:29:48|04890|44239|TYO 3103|13.26B|13260000000|230.0|372,390|-26.3%|39|2023-05-12|15/03/2023||||33930000000|2023-02-07|15/12/2022|-32.68||29070000000|32110000000
2023-02-20 00:29:51|04891|949806|NZ A2M|4.86B|4860000000|6.52|2,478,046|33.96%|1|2017-02-15|15/06/2017|||||
2023-02-20 00:29:59|04892|7433|ABP|2.58B|2580000000|2.86|1003623|-16.71|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|2022-08-16|15/06/2022|0.23||169800000|
2023-02-20 00:30:03|04893|7722|ABC|1.20B|1200000000|1.85|1309516|-40.03|19|2023-02-23|15/12/2022||8.77||861320000|2022-08-22|15/06/2022|0.07||812400000|732000000
2023-02-20 00:30:07|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||||
2023-02-20 00:30:10|04895|618|AGL|4.78B|4780000000|7.08|2320983|-0.28|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
2023-02-20 00:30:14|04896|7462|ASX ALQ|6.09B|6090000000|12.54|849,652|5.16%|20|2023-03-01|15/12/2022|||||2022-11-13|15/09/2022|0.3319|25.53|1190000000|1012000000
2023-02-20 00:30:18|04897|101951|ASX ALU|5.29B|5290000000|40.08|263,895|17.11%|18|2023-02-20|15/12/2022||0.19||104000000|2022-10-06|15/09/2022||||
2023-02-20 00:30:21|04898|629|ASX AWC|4.4B|4400000000|1.502|9,337,480|-28.3%|24|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||0.01||59000000
2023-02-20 00:30:25|04899|621|AMC|24.19B|24190000000||1618848|0.42|28|2023-05-02|15/03/2023||0.2655||5580000000|2023-02-07|15/12/2022|0.2666|0.2562|5250000000|5350000000
2023-02-20 00:30:29|04900|630|AMP|3.39B|3390000000|1.11|10486998|9.8|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
2023-02-20 00:30:32|04901|1161838|ASX ALD|7.61B|7610000000|32.43|765,722|1.66%|21|2023-04-25|15/03/2023|||||2023-02-19|15/12/2022||127.40||16530000000
2023-02-20 00:30:36|04902|7689|ASX ANN|3.36B|3360000000|26.46|324,433|1.89%|19|2023-02-13|15/12/2022||0.71||1018000000|2022-08-23|15/06/2022||0.68||988600000
2023-02-20 00:30:41|04903|636|ASX ANZ|73.81B|73810000000|24.620|5,198,803|-11.67%|32|2023-05-04|15/03/2023||117.95||10507000000|2023-02-08|15/12/2022||||
2023-02-20 00:30:44|04904|7374|APE|2.91B|2910000000|11.35|314218|-16.55|15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2023-02-20 00:30:47|04905|7596|ASX APA|12.8B|12800000000|10.820|1,617,898|9.7%|19|2023-02-20|15/12/2022||0.1317||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2023-02-20 00:30:51|04906|947527|ASX APX|334.54M|334540000|2.71|1,186,889|-67.77%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2023-02-20 00:30:54|04907|7778|ARB|2.57B|2570000000|31.24|194463|-26.44|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2023-02-20 00:30:58|04908|7387|ALL|23.55B|23550000000|35.83|1502468|-10.89|31|2023-05-17|15/03/2023||101.00||3026000000|2023-02-20|15/12/2022||||
2023-02-20 00:31:03|04909|633|ASX ASX|13.26B|13260000000|68.57|420,768|-17.02%|31|2023-05-02|15/03/2023|||||2023-02-15|15/12/2022|0.38|126.80|668900000|492670000
2023-02-20 00:31:07|04910|32445|ASX ALX|9.79B|9790000000|6.74|2,888,434|8.62%|31|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||0.2914||67000000
2023-02-20 00:31:10|04911|7786|AUB|2.62B|2620000000|25.83|167065|12.52|17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2023-02-20 00:31:14|04912|14232|NZ AIA|11.49B|11490000000|7.78|571,293|17.89%|30|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 00:31:17|04913|32570|AZJ|6.44B|6440000000|3.51|7633543|-7.82|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
2023-02-20 00:31:21|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|0%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2023-02-20 00:31:24|04915|7470|ASB|648.77M|648770000|1.8|924288|-13.37|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2023-02-20 00:31:28|04916|7793|ASX BOQ|4.58B|4580000000|7.05|2,398,415|-16.61%|20|2023-04-20|15/02/2023||39.36||917670000|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000
2023-02-20 00:31:32|04917|947573|BAP|2.13B|2130000000|6.29|887981|-8.13|19|2023-02-15|15/12/2022|0.1624|18.00|1000000000|956570000|2022-11-30|15/09/2022||||
2023-02-20 00:31:36|04918|7466|ASX BPT|3.32B|3320000000|1.455|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
2023-02-20 00:31:39|04919|101956|ASX BGA|1.06B|1060000000|3.49|654,054|-33.4%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2023-02-20 00:31:43|04920|7528|ASX BEN|5.5B|5500000000|9.74|1,625,750|-5.04%|19|2023-02-20|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2023-02-20 00:31:46|04921|617|ASX BHP|245.63B|245630000000|48.350|8,235,486|12.4%|22|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||1.6||36262000000
2023-02-20 00:31:51|04922|7784|BKL|1.65B|1650000000|85.05|33841|-6.59|32|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||91.00||307510000
2023-02-20 00:31:54|04923|620|BSL|8.07B|8070000000|17.61|1677425|3.88|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000
2023-02-20 00:31:58|04924|7411|BLD|4.15B|4150000000|3.75|1622605|3.5|29|2023-02-07|15/12/2022||8.00||1938000000|2022-10-24|15/09/2022||||
2023-02-20 00:32:01|04925|631|ASX BXB|16.87B|16870000000|12.130|3,117,177|19.74%|23|2023-02-23|15/12/2022||0.20||2746000000|2022-10-20|15/09/2022||||1350000000
2023-02-20 00:32:05|04926|39192|ASX BRG|3.02B|3020000000|21.13|282,309|-30.27%|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
2023-02-20 00:32:09|04927|7541|ASX BKW|3.71B|3710000000|24.39|132,422|12.01%|18|2023-03-23|15/01/2023|||||2022-09-21|15/07/2022|1.9||558200000|
2023-02-20 00:32:13|04928|7694|BWP|2.52B|2520000000|3.92|785778|-1.99|27|2023-02-07|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2023-02-20 00:32:16|04929|32468|ASX CAR|7.99B|7990000000|22.79|772,165|14.6%|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
2023-02-20 00:32:20|04930|102024|ASX CIP|2.06B|2060000000|3.25|1,451,853|-13.26%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2023-02-20 00:32:23|04931|7288|ASX CGF|5.08B|5080000000|7.455|1,084,781|9.81%|19|2023-02-14|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2023-02-20 00:32:27|04932|947653|CIA|3.86B|3860000000|7.46|1845010|12.13|28|2023-05-24|15/03/2023||0.2337||486500000|2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000
2023-02-20 00:32:30|04933|7654|ASX CHC|6.44B|6440000000|13.52|1,476,089|-10.21%|22|2023-02-20|15/12/2022||0.4589||240280000|2022-11-30|15/09/2022||||
2023-02-20 00:32:34|04934|993190|CLW|3.33B|3330000000|4.61|1550818|-7.78|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
2023-02-20 00:32:37|04935|13574|CQR|2.28B|2280000000|3.93|1234838|-3.86|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
2023-02-20 00:32:41|04936|14585|CNU|3.35B|3350000000|8.28|374845|23.08|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2023-02-20 00:32:44|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|34.89%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2023-02-20 00:32:48|04938|8681|CWY|5.95B|5950000000|2.675|3596716|-7.56|19|2023-02-23|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2023-02-20 00:32:51|04939|7384|CUV|1.16B|1160000000|23.7|74129|5.83|15|2023-02-21|15/12/2022||0.31||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2023-02-20 00:32:54|04940|7383|ASX COH|14.76B|14760000000|224.45|124,220|17.75%|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
2023-02-20 00:32:58|04941|7255|CDA|1.01B|1010000000|5.59|463898|-30.58|25|2023-02-15|15/12/2022|0.17|27.10|211800000|285000000|2022-11-30|15/09/2022||||
2023-02-20 00:33:02|04942|1099590|ASX COL|24.44B|24440000000|18.34|2,495,959|10.21%|26|2023-04-28|15/03/2023||||9540000000|2023-02-20|15/12/2022||0.437||11300000000
2023-02-20 00:33:06|04943|101963|CKF|1.02B|1020000000|8.65|498851|-25.15|26|2023-03-29|15/01/2023|||||2022-11-28|15/10/2022|0.09|23.20|614300000|525200000
2023-02-20 00:33:10|04944|625|ASX CBA|171.5B|171500000000|101.630|2,133,331|3.29%|26|2023-05-11|15/03/2023|||||2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000
2023-02-20 00:33:13|04945|7765|ASX CPU|14.51B|14510000000|24.03|1,641,195|4.74%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2023-02-20 00:33:17|04946|101966|ASX CTD|2.64B|2640000000|18.01|639,889|-24.11%|22|2023-02-14|15/12/2022||16.00|||2022-11-30|15/09/2022||||
2023-02-20 00:33:21|04947|958287|CGC|1.24B|1240000000|2.66|781288|-9.83|20|2023-02-20|15/12/2022||-0.0022||749910000|2022-11-30|15/09/2022||||
2023-02-20 00:33:25|04948|7774|CCP|1.39B|1390000000|20.39|162936|-37.2|27|2023-01-31|15/12/2022|0.46|66.45|220500000|183650000|2022-11-30|15/09/2022||||
2023-02-20 00:33:28|04949|7194|CMW|1.86B|1860000000|0.71|2567921|-19.55|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2023-02-20 00:33:31|04950|10537|CWN|8.86B|8860000000||2492749|6.34|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2023-02-20 00:33:35|04951|623|ASX CSL|144.46B|144460000000|299.14|670,230|12.36%|19|2023-02-14|15/12/2022||3.56||5909000000|2022-08-17|15/06/2022||1.09||4639000000
2023-02-20 00:33:38|04952|7215|ASX CSR|2.5B|2500000000|5.230|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
2023-02-20 00:33:41|04953|1167286|ASX DRR|2.57B|2570000000|4.71|929,035|7.16%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2023-02-20 00:33:45|04954|10538|ASX DXS|9.3B|9300000000|8.680|4,188,093|-18.65%|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
2023-02-20 00:33:48|04955|1055046|ASX DHG|1.91B|1910000000|3.02|1,365,175|-26.62%|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
2023-02-20 00:33:52|04956|7642|DMP|6.36B|6360000000|71.43|421018|-29.72|31|2023-02-22|15/12/2022||0.8938||1160000000|2022-11-02|15/09/2022||||
2023-02-20 00:33:56|04957|7486|ASX DOW|2.63B|2630000000|3.910|3,310,120|-27.44%|19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2023-02-20 00:34:00|04958|9260|ELD|1.39B|1390000000|8.88|931446|-23.81|18|2023-05-22|15/03/2023||48.95||1427000000|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000
2023-02-20 00:34:04|04959|947762|ASX EML|220.65M|220650000|0.59|2,280,256|-77.57%|25|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||4.30||118270000
2023-02-20 00:34:08|04960|32564|EVN|5.34B|5340000000|2.91|15130498|-30.19|30|2023-04-20|15/03/2023||0.00|||2023-02-15|15/12/2022|0.12|0.12|1130000000|874500000
2023-02-20 00:34:11|04961|14268|FPH|13.76B|13760000000||473056|-9.33|11|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-20 00:34:14|04962|13822|FBU|3.46B|3460000000|4.49|746027|-28.78|19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2023-02-20 00:34:18|04963|7385|FLT|3.94B|3940000000|18.52|1252992|-9.49|20|2023-04-27|15/03/2023|||||2023-01-30|15/12/2022|0.0184|-0.0492||321750000
2023-02-20 00:34:21|04964|628|FMG|68.90B|68900000000|22.33|6775380|12.14|20|2023-05-17|15/03/2023||0.00|||2023-02-14|15/12/2022|0.77|0.7187||8254000000
2023-02-20 00:34:25|04965|32466|GEM|1.04B|1040000000|1.285|1525073|6.25|22|2023-02-21|15/12/2022||4.10||489400000|2022-11-30|15/09/2022||||
2023-02-20 00:34:28|04966|40369|ASX GOR|1.57B|1570000000|1.458|3,418,317|-0.68%|20|2023-01-30|15/12/2022||0.0649||220780000|2022-10-26|15/09/2022||||
2023-02-20 00:34:32|04967|638|ASX GMG|37.54B|37540000000|19.800|3,630,229|-13.79%|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
2023-02-20 00:34:35|04968|637|ASX GPT|8.93B|8930000000|4.660|4,446,206|-6.06%|19|2023-02-13|15/12/2022||15.00||426040000|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000
2023-02-20 00:34:39|04969|7471|GNC|1.72B|1720000000|7.67|919782|-1.14|21|2023-05-11|15/03/2023||45.10||3070000000|2023-03-01|15/12/2022||||
2023-02-20 00:34:42|04970|18522|GOZ|2.50B|2500000000|3.28|619349|-20.67|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2023-02-20 00:34:46|04971|7355|ASX GUD|1.39B|1390000000|9.86|367,792|-16.26%|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
2023-02-20 00:34:50|04972|7228|ASX HVN|5.24B|5240000000|4.190|2,151,020|-20.35%|33|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||25.35||2249000000
2023-02-20 00:34:54|04973|947866|ASX HUB|2.13B|2130000000|26.80|206,575|15.3%|25|2023-02-20|15/12/2022||23.00||81000000|2022-11-24|15/09/2022||||
2023-02-20 00:34:57|04974|961867|ASX IEL|8.62B|8620000000|31.03|718,138|11.75%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2023-02-20 00:35:02|04975|7714|ASX IGO|9.99B|9990000000|13.140|5,160,636|10.53%|31|2023-05-01|15/03/2023|||||2023-01-30|15/12/2022|0.78|22.60|253100000|248000000
2023-02-20 00:35:06|04976|7635|ASX ILU|4.49B|4490000000|10.550|1,498,801|-4.06%|31|2023-04-13|15/03/2023|||||2023-02-20|15/12/2022||49.00||752200000
2023-02-20 00:35:10|04977|7569|ASX IPL|6.89B|6890000000|3.545|7,828,143|15.36%|20|2023-05-22|15/03/2023||25.00||2839000000|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000
2023-02-20 00:35:13|04978|7553|ASX INA|1.88B|1880000000|4.62|665,140|-16.3%|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
2023-02-20 00:35:16|04979|993193|ASX ING|1.11B|1110000000|3.00|749,482|-18.21%|15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2023-02-20 00:35:20|04980|627|ASX IAG|11.75B|11750000000|4.805|7,258,616|1.47%|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
2023-02-20 00:35:24|04981|7379|IVC|1.56B|1560000000|10.95|189500|-12.85|25|2023-02-27|15/12/2022||23.00|||2022-11-30|15/09/2022||||
2023-02-20 00:35:28|04982|7333|ASX IFL|2.27B|2270000000|3.45|1,206,508|-7.75%|19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2023-02-20 00:35:31|04983|942738|IPH|1.89B|1890000000|8.39|566924|-3.3|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
2023-02-20 00:35:35|04984|7558|IRE|1.65B|1650000000|9.08|351408|-16.65|24|2023-04-25|15/03/2023|||||2023-02-19|15/12/2022||17.95||311700000
2023-02-20 00:35:39|04985|7220|JHX|14.43B|14430000000|32.65|1607376|-29.67|38|2023-05-15|15/03/2023||0.3794||959950000|2023-02-13|15/12/2022|0.29|0.3563|860800000|924270000
2023-02-20 00:35:42|04986|32565|JHG|6.99B|6990000000||45662|-12.51|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2023-02-20 00:35:46|04987|7274|ASX JBH|5.01B|5010000000|45.93|555,595|-15.15%|33|2023-05-31|15/03/2023||||1830000000|2023-01-16|15/12/2022|3.01|222.00|5280000000|2470000000
2023-02-20 00:35:50|04988|985811|ASX KGN|382.15M|382150000|3.56|472,082|-39.9%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 00:35:54|04989|626|LLC|5.29B|5290000000|7.755|2631427|-24.73|23|2023-02-12|15/12/2022|-0.21|0.2018|5160000000|4046000000|2022-11-30|15/09/2022||||
2023-02-20 00:35:57|04990|960731|LNK|1.10B|1100000000|2.15|1674028|-60.71|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2023-02-20 00:36:01|04991|7473|LYC|7.43B|7430000000|8.21|3487972|-7.06|28|2023-04-18|15/03/2023||0.11|||2023-03-02|15/12/2022||0.14||250050000
2023-02-20 00:36:05|04992|624|MQG|71.03B|71030000000|191.325|719230|-1.1|31|2023-05-07|15/03/2023||683.65||10086000000|2023-02-07|15/12/2022||||
2023-02-20 00:36:08|04993|32451|ASX MFG|1.74B|1740000000|9.73|1,190,757|-55.02%|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
2023-02-20 00:36:12|04994|946358|ASX MPL|8.48B|8480000000|3.060|9,019,985|-3.7%|16|2023-02-23|15/12/2022||0.0844||3780000000|2022-11-30|15/09/2022||||
2023-02-20 00:36:16|04995|962367|ASX MP1|969.55M|969550000|6.13|1,156,522|-51.73%|26|2023-04-27|15/03/2023|||||2023-02-08|15/12/2022|-0.06|-11.25|37000000|50960000
2023-02-20 00:36:20|04996|7590|ASX MSB|703.43M|703430000|0.955|1,359,279|-13.39%|33|2023-06-01|15/03/2023||-0.028||5670000|2023-02-23|15/12/2022||-0.036||2100000
2023-02-20 00:36:24|04997|7566|MTS|3.99B|3990000000|4.12|3238299|1.22|20|2023-03-29|15/01/2023|||||2022-12-04|15/10/2022|0.1656|0.1632|7750000000|7571000000
2023-02-20 00:36:28|04998|7720|ASX MIN|15.74B|15740000000|81.92|861,528|78.12%|19|2023-02-24|15/12/2022||47.00||1419000000|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000
2023-02-20 00:36:32|04999|7619|MGR|8.80B|8800000000|2.25|11955032|-13.57|31|2023-05-01|15/03/2023|||||2023-02-08|15/12/2022|0.05|6.00|773000000|1027000000
2023-02-20 00:36:36|05000|7311|MND|1.34B|1340000000|13.92|345593|44.85|28|2023-02-21|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2023-02-20 00:36:39|05001|18557|ASX NAN|1.46B|1460000000|4.83|789,651|5.1%|27|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||1.10||60780000
2023-02-20 00:36:43|05002|7788|ASX NAB|94.16B|94160000000|30.070|4,506,482|-2.39%|30|2023-05-04|15/03/2023||125.60||10497000000|2023-02-15|15/12/2022||||4518000000
2023-02-20 00:36:47|05003|102032|NSR|2.83B|2830000000|2.37|2598218|-3.24|26|2023-02-24|15/12/2022||5.00||114440000|2022-11-30|15/09/2022||||
2023-02-20 00:36:51|05004|102006|ASX NEA|1.05B|1050000000|2.100|3,435,096|61.54%|26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2023-02-20 00:36:55|05005|1055094|ASX NWL|3.29B|3290000000|13.60|334,406|-2.7%|13|2023-02-14|15/12/2022|0.13||99810000||2022-08-23|15/06/2022|0.12||86660000|
2023-02-20 00:36:58|05006|7695|NCM|21.06B|21060000000|23.735|4005664|-3.24|24|2023-04-27|15/03/2023||0.00|||2023-02-15|15/12/2022|0.3|0.27||1687000000
2023-02-20 00:37:01|05007|41354|ASX NWS|15.9B|15900000000|27.71|158,045|-13.31%|35|2023-05-04|15/03/2023||0.1114||3460000000|2023-02-09|15/12/2022|0.2022|0.2889|3640000000|3670000000
2023-02-20 00:37:05|05008|40380|NXT|4.60B|4600000000|10.05|1311093|0.99|17|2023-02-21|15/12/2022||0.33||140380000|2022-08-25|15/06/2022|-0|0.038|148300000|159090000
2023-02-20 00:37:08|05009|14292|ASX NHF|3.37B|3370000000|6.92|870,174|19.58%|20|2023-02-20|15/12/2022||0.2028||1470000000|2022-10-11|15/09/2022||||
2023-02-20 00:37:11|05010|1089517|ASX NIC|3.1B|3100000000|1.038|9,164,580|-23.16%|10|2023-05-30|15/03/2023||0.00|||2023-01-30|15/12/2022||0.02|371100000|538940000
2023-02-20 00:37:15|05011|985597|NEC|3.52B|3520000000|2.09|4235334|-22.51|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
2023-02-20 00:37:19|05012|39197|ASX NST|12.89B|12890000000|11.195|5,160,225|18.89%|31|2023-05-01|15/03/2023||0.00|||2023-02-19|15/12/2022||0.12||1861000000
2023-02-20 00:37:22|05013|13870|ASX NWH|1.26B|1260000000|2.79|1,138,857|31.13%|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2023-02-20 00:37:26|05014|7506|NUF|2.20B|2200000000|5.77|953989|5.1|31|2023-05-18|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 00:37:29|05015|1167776|ASX NXL|350.63M|350630000|1.11|903,437|-24.38%|8|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 00:37:33|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|0%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2023-02-20 00:37:37|05017|18532|Australia|1.04B|1040000000|3.74|274,391|27.01%|16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2023-02-20 00:37:40|05018|7420|ORI|7.27B|7270000000|16.01|976701|8.15|21|2023-05-11|15/03/2023||0.3081||3170000000|2023-03-01|15/12/2022||||
2023-02-20 00:37:44|05019|7710|ASX ORG|12.04B|12040000000|7.025|5,789,357|23.89%|31|2023-04-07|15/03/2023|||||2023-02-15|15/12/2022|0.23|14.00||6776000000
2023-02-20 00:37:48|05020|985599|ASX ORA|2.87B|2870000000|3.43|2,168,504|-6.79%|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
2023-02-20 00:37:52|05021|7474|OZL|9.38B|9380000000|27.95|2173372|6.88|30|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||0.2494||916350000
2023-02-20 00:37:56|05022|14249|ASX PDL|1.86B|1860000000|5.18|2,195,619|7.47%|28|2023-05-08|15/03/2023||17.10||256000000|2023-03-01|15/12/2022||||
2023-02-20 00:37:59|05023|7674|ASX PRN|760.56M|760560000|1.115|1,558,987|28.66%|28|2023-02-20|15/12/2022||0.0778||1065000000|2022-12-02|15/09/2022||||2032000000
2023-02-20 00:38:03|05024|7625|PPT|2.98B|2980000000|26.87|433163|-25.12|29|2023-02-22|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2023-02-20 00:38:08|05025|13576|PRU|2.59B|2590000000|1.895|4247255|14.63|34|2023-05-12|15/03/2023|||||2023-02-22|15/12/2022||7.80||
2023-02-20 00:38:11|05026|948096|ASX PLS|12.56B|12560000000|4.120|32,792,074|49.49%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2023-02-20 00:38:15|05027|10545|PTM|1.29B|1290000000|2.25|874161|-13.57|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
2023-02-20 00:38:18|05028|1137433|ASX PBH|501.21M|501210000|1.54|1,520,112|-65.56%|15|2023-02-23|15/12/2022||-36.21||156570000|2022-10-24|15/09/2022||||86650000
2023-02-20 00:38:22|05029|32481|PNV|1.59B|1590000000|2.3|1782994|90.72|18|2023-02-22|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2023-02-20 00:38:26|05030|7738|ASX PMV|4.37B|4370000000|27.43|218,740|-6.6%|30|2023-03-21|15/01/2023||102.00||865670000|2022-12-28|15/10/2022||||
2023-02-20 00:38:29|05031|8583|HLS|1.64B|1640000000|2.88|2565740|-34.39|24|2023-02-06|15/12/2022||0.0912||892870000|2022-11-27|15/09/2022|||617500000|
2023-02-20 00:38:33|05032|948097|ASX PME|6.61B|6610000000|63.25|164,271|44.46%|23|2023-02-14|15/12/2022|0.26|19.00|57390000|42860000|2022-11-30|15/09/2022||||
2023-02-20 00:38:37|05033|985603|ASX QAN|11.86B|11860000000|6.53|6,702,275|24.29%|27|2023-02-23|15/12/2022||0.5711||2973000000|2022-10-12|15/09/2022||||
2023-02-20 00:38:40|05034|8592|ASX QBE|21.81B|21810000000|14.690|3,773,212|24.59%|24|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022||0.42||7724000000
2023-02-20 00:38:45|05035|14304|ASX QUB|5.33B|5330000000|3.025|2,989,078|8.9%|19|2023-02-21|15/12/2022||0.0659||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2023-02-20 00:38:48|05036|14307|RMS|729.16M|729160000|0.85|4475334|-44.15|23|2023-02-22|15/12/2022||5.40|||2022-10-26|15/09/2022||||128000000
2023-02-20 00:38:52|05037|8604|RHC|15.17B|15170000000|66.56|375008|3.89|22|2023-02-23|15/12/2022||1.39||3700000000|2022-11-10|15/09/2022|||3450000000|3450000000
2023-02-20 10:18:15|05038|8599|ASX REA|16.62B|16620000000|125.65|170,906|-6.23%|33|2023-05-12|15/03/2023|||||2023-02-09|15/12/2022|1.53|1.84|312000000|639390000
2023-02-20 10:18:19|05039|8601|REH|10.81B|10810000000|16.75|390702|-17.6|21|2023-02-22|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2023-02-20 10:18:23|05040|32462|RRL|1.44B|1440000000|1.915|3572821|-3.77|31|2023-02-22|15/12/2022||11.50||529330000|2022-11-28|15/09/2022||||
2023-02-20 10:18:27|05041|977693|ASX RWC|2.8B|2800000000|3.55|3,281,750|-29.67%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2023-02-20 10:18:30|05042|8610|ASX RMD|46.12B|46120000000|31.390|964,688|-3.69%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2023-02-20 10:18:33|05043|8616|ASX RSG|515.22M|515220000|0.240|9,196,075|-6.55%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2023-02-20 10:18:36|05044|8607|ASX RIO|202.78B|202780000000|125.150|1,313,569|4.58%|23|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||3.09||24438000000
2023-02-20 10:18:39|05045|8656|STO|22.38B|22380000000|6.77|10668413|-3.36|15|2023-02-13|15/12/2022||0.39||4087000000|2022-08-15|15/06/2022||0.28||27600000
2023-02-20 10:18:43|05046|102935|ASX SCG|15.03B|15030000000|2.91|10,263,491|-8.18%|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
2023-02-20 10:18:46|05047|8624|SEK|8.60B|8600000000|24.32|1008156|-10.26|30|2023-02-21|15/12/2022||26.00||522260000|2022-11-30|15/09/2022||||
2023-02-20 10:18:49|05048|8626|ASX SVW|8.86B|8860000000|24.440|373,395|7.85%|28|2023-02-14|15/12/2022|0.82|88.93|4610000000|3708000000|2022-11-14|15/09/2022||||
2023-02-20 10:18:53|05049|40384|RGN|2.91B|2910000000|2.57|2708393|-10.9|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
2023-02-20 10:18:55|05050|32454|SLR|1.01B|1010000000|1.085|4655726|-39.22|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2023-02-20 10:18:58|05051|8629|ASX SGM|3.02B|3020000000|15.93|558,027|-13.21%|30|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022|0.51|115.00|3840000000|4111000000
2023-02-20 10:19:02|05052|14315|ASX SKC|1.76B|1760000000|2.31|294,389|-15.52%|31|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 10:19:07|05053|8635|ASX SHL|15.72B|15720000000|32.77|1,129,546|-13.3%|25|2023-05-01|15/03/2023|||||2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000
2023-02-20 10:19:10|05054|953541|S32|20.27B|20270000000|4.48|17678371|-2.19|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2023-02-20 10:19:13|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|
2023-02-20 10:19:16|05056|8670|ASX SPK|8.9B|8900000000|4.74|822,184|14.32%|30|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 10:19:20|05057|8620|SBM|510.34M|510340000|0|9402016|-56.46|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2023-02-20 10:19:23|05058|32444|SGR|1.43B|1430000000|1.51|7547137|-58.61|30|2023-02-23|15/12/2022||-6.80||497640000|2022-11-30|15/09/2022||||
2023-02-20 10:19:26|05059|102031|ASX SDF|5.84B|5840000000|5.64|2,338,962|19.57%|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
2023-02-20 10:19:29|05060|8631|SGP|9.29B|9290000000|3.89|6993113|-4.98|23|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||11.00||1184000000
2023-02-20 10:19:32|05061|8659|ASX SUN|16.12B|16120000000|12.810|3,098,508|11.03%|25|2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000|2022-11-30|15/09/2022||||
2023-02-20 10:19:35|05062|8658|SUL|3.00B|3000000000|13.24|635828|1.71|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
2023-02-20 10:19:39|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
2023-02-20 10:19:42|05064|8664|ASX TAH|2.25B|2250000000|1.000|7,187,915|3.1%|31|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022||8.00||2740000000
2023-02-20 10:19:45|05065|8679|TNE|4.64B|4640000000|14.32|780406|41.32|19|2023-05-21|15/03/2023||13.60||199750000|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000
2023-02-20 10:19:50|05066|8677|TLS|48.53B|48530000000|4.21|18993512|8.09|30|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|0.08|6.75|11310000000|11026000000
2023-02-20 10:19:53|05067|13578|TPG|8.66B|8660000000|4.67|1143424|-19.26|24|2023-02-26|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2023-02-20 10:19:57|05068|8668|ASX TCL|43.56B|43560000000|14.090|4,570,903|9.76%|29|2023-02-06|15/12/2022|0.01|-2.93|2030000000|1383000000|2022-11-30|15/09/2022||||
2023-02-20 10:20:00|05069|32563|TWE|10.03B|10030000000|13.85|2381063|16.19|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
2023-02-20 10:20:04|05070|1080079|URW||||229461|-17.05}|18|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-20 10:20:08|05071|1159126|ASX UMG|1.1B|1100000000|3.61|571,920|-15.08%|13|2023-05-16|15/03/2023||11.00||690390000|2023-03-01|15/12/2022||||
2023-02-20 10:20:11|05072|7791|VCX|9.31B|9310000000|2.05|9022145|8.44|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
2023-02-20 10:20:15|05073|963730|ASX VUK|4.28B|4280000000|3.11|2,847,688|-19.48%|0||
2023-02-20 10:20:19|05074|1088709|ASX VEA|4.62B|4620000000|3.030|2,222,651|19.88%|19|2023-02-21|15/12/2022||0.1672||10435000000|2022-10-28|15/09/2022|||3650000000|
2023-02-20 10:20:22|05075|8646|ASX SOL|10.3B|10300000000|28.55|343,384|11.93%|17|2023-03-21|15/01/2023|||||2022-09-23|15/07/2022|2.03||1510000000|
2023-02-20 10:20:26|05076|986103|ASX WPR|1.8B|1800000000|2.700|1,531,343|-1.45%|12|2023-02-27|15/12/2022||8.00||74790000|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000
2023-02-20 10:20:30|05077|39194|WEB|2.61B|2610000000|6.83|1726759|16.3|24|2023-05-16|15/06/2023||||171020000|2023-03-01|15/12/2022||-1.50||98590000
2023-02-20 10:20:34|05078|8712|WES|57.12B|57120000000|50.35|1594182|-0.02|33|2023-05-03|15/03/2023||||6730000000|2023-02-14|15/12/2022|1.22|1.21|22560000000|8120000000
2023-02-20 10:20:37|05079|994040|WGX|461.78M|461780000|0.975|3372362|-53.99|22|2023-04-27|15/03/2023|||||2023-01-24|15/12/2022||4.10|155000000|155000000
2023-02-20 10:20:41|05080|8706|ASX WBC|80.82B|80820000000|23.010|5,443,284|-2.61%|31|2023-05-08|15/03/2023||106.20||10842000000|2023-02-16|15/12/2022||||5056000000
2023-02-20 10:20:45|05081|10547|WHC|6.65B|6650000000|7.5|10417981|141.72|31|2023-02-15|15/12/2022|1.96|35.00|3810000000|1523000000|2022-10-27|15/09/2022||||
2023-02-20 10:20:49|05082|976093|WTC|18.39B|18390000000|56.45|433226|24.72|17|2023-02-22|15/12/2022||0.0034||361100000|2022-11-30|15/09/2022||||
2023-02-20 10:20:53|05083|8721|WDS|64.99B|64990000000|34.18|4502592|24.31|26|2023-04-21|15/03/2023|||||2023-02-26|15/12/2022||2.19||5250000000
2023-02-20 10:20:57|05084|8720|ASX WOW|44.54B|44540000000|36.800|1,669,451|7.85%|35|2023-05-02|15/03/2023||||15770000000|2023-02-21|15/12/2022||0.7163||16550000000
2023-02-20 10:21:01|05085|8718|ASX WOR|8.07B|8070000000|15.39|1,174,193|28.41%|30|2023-02-21|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2023-02-20 10:21:05|05086|102040|ASX XRO|11.59B|11590000000|76.91|493,498|-25.29%|20|2023-05-18|15/03/2023||0.2146||746540000|2023-03-01|15/12/2022||||
2023-02-20 10:21:09|05087|948170|ZIP|407.95M|407950000|0.56|7415264|-77.43|28|2023-02-27|15/12/2022||-0.0453||355770000|2022-10-24|15/09/2022|||163200000|
2023-02-20 10:21:13|05088|320|SIX ABBN|58.56B|58560000000|31.41|3,283,023|-0.41%|39|2023-04-25|15/03/2023||0.3923||7350000000|2023-02-02|15/12/2022|0.61|0.5273|7820000000|7680000000
2023-02-20 10:21:17|05089|949649|ADXN|30.87M|30870000|0.299|300513|-68.18|22|2023-05-08|15/03/2023||-0.0083||300000|2023-03-13|15/12/2022||-0.0083||250000
2023-02-20 10:21:21|05090|317|ADEN|5.77B|5770000000|34.94|511624|-25.87|39|2023-05-04|15/03/2023||0.945||5990000000|2023-02-23|15/12/2022||0.9044||6010000000
2023-02-20 10:21:25|05091|949648|ADVN|100.01M|100010000|137|37|-12.18|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|2022-04-27|15/12/2021|2.22||80390000|
2023-02-20 10:21:28|05092|949650|SIX AEVS|1.5B|1500000000|17.75|2,976|14.42%|13|2023-03-31|15/12/2022|||||2022-09-16|15/06/2022|0.55||525300000|
2023-02-20 10:21:32|05093|949651|AIRE|39.69M|39690000||8959|-12.33|14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2023-02-20 10:21:35|05094|1128773|ALCC|33.45B|33450000000|68|712301|-3.95|18|2023-05-10|15/03/2023||0.5896||2170000000|2023-02-28|15/12/2022||0.4215||2150000000
2023-02-20 10:21:39|05095|48533|ALLN|2.57B|2570000000|155.6|24489|-21.36|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01|4.24|259200000|
2023-02-20 10:21:42|05096|949654|ALPN|106.33M|106330000||3968|-20|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2023-02-20 10:21:45|05097|949655|SIX ALSN|2.38B|2380000000|185.80|13,752|-21.28%|23|2023-04-24|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-20 10:21:49|05098|48525|AMS|1.88B|1880000000|0|2138561|-53.76|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2023-02-20 10:21:53|05099|949657|SIX APGN|524.14M|524140000|175.00|1,607|-5.38%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2023-02-20 10:21:56|05100|48552|ARBNO|900.25M|900250000|13.04|60343|-40.46|18|2022-08-23|15/06/2022|0.17||630900000|636250000|2022-03-01|15/12/2021|0.06||597600000|
2023-02-20 10:21:59|05101|955643|SIX ARONL|4.83M|4830000|0.330|10,711|-83.82%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2023-02-20 10:22:03|05102|49837|ARYN|1.26B|1260000000|1.268|2210532|19.16|26|2023-03-07|15/01/2023|||||2022-11-28|15/10/2022|||499000000|509100000
2023-02-20 10:22:07|05103|48538|ASCN|316.77M|316770000|8.82|61791|-16.82|30|2023-05-12|15/03/2023|||||2023-03-07|15/12/2022||||153850000
2023-02-20 10:22:10|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|
2023-02-20 10:22:14|05105|949660|SIX AUTON|579.89M|579890000|124.80|6,655|-22.86%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2023-02-20 10:22:17|05106|949661|BANB|6.43B|6430000000|0|73428|-13.05|26|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 10:22:20|05107|322|SIX BALN|6.9B|6900000000|153.20|83,727|-3.24%|22|2023-03-09|15/12/2022|||||2022-11-17|15/09/2022|||1560000000|
2023-02-20 10:22:24|05108|949723|LINN|475.19M|475190000||19|-2.5|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2023-02-20 10:22:28|05109|48544|SIX BCVN|7.12B|7120000000|82.75|126,397|6.07%|35|2023-04-20|15/03/2023|||||2023-02-09|15/12/2022|2.23||614700000|
2023-02-20 10:22:31|05110|949664|SIX BCGE|1.32B|1320000000|187.00|477|14.37%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2023-02-20 10:22:35|05111|949666|BCJ|161.69M|161690000||65|4.85|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2023-02-20 10:22:38|05112|955653|WKB|1.67B|1670000000||1134|0|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2023-02-20 10:22:42|05113|49829|SIX BARN|10.66B|10660000000|1,946.0|9,208|-7.34%|31|2023-04-12|15/02/2023||39.62||2120000000|2023-01-19|15/11/2022|||2110000000|2110000000
2023-02-20 10:22:45|05114|949670|BLKB|2.00B|2000000000||188|1.3|0||
2023-02-20 10:22:49|05115|949676|SIX BSLN|640.71M|640710000|54.60|40,099|38.12%|26|2023-02-14|15/12/2022|2.05|-0.82|89120000|49400000|2022-11-30|15/09/2022||||
2023-02-20 10:22:53|05116|949675|SIX BSKP|2.76B|2760000000|66.20|3,592|-0.91%|15|2022-12-05|15/06/2022|2.13||342500000||2022-06-29|15/12/2021|2.31||344900000|
2023-02-20 10:22:57|05117|48555|BION|3.13B|3130000000||33496|-12.58|35|2023-04-21|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-20 10:23:01|05118|48527|BEAN|6.01B|6010000000|486.5|15342|1.86|19|2023-03-06|15/12/2022||||400600000|2022-07-26|15/06/2022|4.99||416400000|405700000
2023-02-20 10:23:04|05119|945097|SIX BELL|1.51B|1510000000|241.00|2,897|-14.44%|19|2023-02-10|15/12/2022|13.96||2200000000||2022-08-11|15/06/2022|6.4||2110000000|2120000000
2023-02-20 10:23:08|05120|955638|SIX TIBN|152.88M|152880000|45.80|974|-5.88%|15|2023-02-02|15/10/2022|0.66||25000000||2022-06-27|15/04/2022|0.33||28480000|
2023-02-20 10:23:11|05121|949667|SIX BEKN|2.13B|2130000000|231.00|1,347|4.04%|15|2023-02-02|15/12/2022|17.13||531800000||2022-08-10|15/06/2022|7.08||252300000|
2023-02-20 10:23:15|05122|949668|SIX BKWB|7.11B|7110000000|134.80|87,579|26.55%|16|2023-03-14|15/12/2022|||||2022-09-06|15/06/2022|1.11|||
2023-02-20 10:23:18|05123|1088124|BLS|5.55M|5550000||150620|-93.69|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2023-02-20 10:23:21|05124|949671|SIX BOBNN|946.51M|946510000|57.30|32,273|-21.29%|15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2023-02-20 10:23:25|05125|48541|SIX BOS|1.93B|1930000000|249.00|9,797|-6.52%|30|2023-04-17|15/03/2023|||||2023-03-01|15/12/2022||||265000000
2023-02-20 10:23:29|05126|48529|BUCN|4.32B|4320000000|422.2|10841|1.24|33|2023-04-27|15/03/2023|||||2023-02-24|15/12/2022||18.18||854000000
2023-02-20 10:23:32|05127|949665|BCHN|1.98B|1980000000|584|7142|40.5|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|2022-06-08|15/03/2022|9.57||382200000|
2023-02-20 10:23:36|05128|949674|SIX BRKN|871.71M|871710000|84.20|5,397|33.02%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2023-02-20 10:23:39|05129|949677|SIX BVZN|151.9M|151900000|770.00|67|9.22%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2023-02-20 10:23:42|05130|949686|SIX BYS|1.52B|1520000000|733.00|1,758|-31.91%|27|2023-04-14|15/03/2023|||||2023-03-02|15/12/2022||||304000000
2023-02-20 10:23:46|05131|949678|CALN|377.72M|377720000|45|3697|-16.57|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
2023-02-20 10:23:50|05132|949700|GAV|214.63M|214630000|302|416|5.52|25|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|19.39||104700000|
2023-02-20 10:23:53|05133|955629|SKIN|383.78M|383780000||1258|0.28|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2023-02-20 10:23:56|05134|949679|CASN|9.58M|9580000||6244|2.94|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2023-02-20 10:23:59|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|
2023-02-20 10:24:02|05136|949685|SIX CMBN|2.36B|2360000000|80.55|61,435|19.43%|16|2023-02-23|15/12/2022||2.38|||2022-07-21|15/06/2022|3.08||262200000|
2023-02-20 10:24:06|05137|949682|CIE|1.79M|1790000||1082|-12.1|14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2023-02-20 10:24:09|05138|949681|CICN|154.79M|154790000|45.4|1179|-12.12|15|2022-08-11|15/06/2022|0.23||157700000|149020000|2022-03-10|15/12/2021|0.79||122300000|115800000
2023-02-20 10:24:14|05139|326|SIX CLN|5.22B|5220000000|15.86|564,945|-4.17%|39|2023-05-05|15/03/2023||0.2591||1170000000|2023-03-02|15/12/2022||0.3792||1330000000
2023-02-20 10:24:17|05140|949683|SIX CLTN|424.26M|424260000|71.00|2,005|-34.91%|25|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-20 10:24:21|05141|949687|SIX COTNE|1.63B|1630000000|209.50|17,599|-23.16%|25|2023-03-02|15/12/2022||||317500000|2022-11-30|15/09/2022|||164800000|164800000
2023-02-20 10:24:28|05142|949680|SIX CFT|827.98M|827980000|109.50|1,166|1.92%|24|2023-05-04|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-20 10:24:32|05143|48554|COPN|1.06B|1060000000|64.4|12370|13.22|19|2023-03-21|15/12/2022||0.89||58000000|2022-07-29|15/06/2022||-0.06||39000000
2023-02-20 10:24:35|05144|949690|SIX CPHN|512.4M|512400000|85.40|1,265|30.77%|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2023-02-20 10:24:39|05145|949684|SIX CLXN|82.69M|82690000|59.50|1,045|-45.58%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2023-02-20 10:24:44|05146|316|SIX CSGN|10.96B|10960000000|2.78|29,823,943|-67.07%|39|2023-05-04|15/03/2023|||||2023-02-09|15/12/2022|-0.46|-0.3173|3060000000|3170000000
2023-02-20 10:24:47|05147|48549|DAE|3.21B|3210000000|188.4|12103|-41.72|19|2023-02-09|15/12/2022|2.79||609000000||2022-08-24|15/06/2022|3.38||541600000|563900000
2023-02-20 10:24:50|05148|949691|SIX DCN|108.11M|108110000|670.00|61|-7.59%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2023-02-20 10:24:54|05149|49838|SIX DKSH|5.15B|5150000000|79.40|77,452|1.94%|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
2023-02-20 10:24:58|05150|48539|DOKA|1.63B|1630000000|390.5|5861|-25.12|26|2023-03-07|15/12/2022||||1321000000|2022-11-30|15/09/2022||||
2023-02-20 10:25:01|05151|949692|DESN|3.72B|3720000000|270|1788|23.85|14|2022-11-29|15/09/2022|2.82||133800000||2022-05-31|15/03/2022|2.56||150100000|
2023-02-20 10:25:05|05152|949693|BS DUFN|3.69B|3690000000|40.47|396,325|-10.44%|28|2023-05-18|15/03/2023||||7968000000|2023-03-16|15/12/2022||3.52||1620000000
2023-02-20 10:25:08|05153|949697|SIX ESUN|124.82M|124820000|120.50|218|-4.4%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2023-02-20 10:25:11|05154|1136130|EIC|3.67M|3670000||242|-41.36|12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2023-02-20 10:25:15|05155|949695|EFGN|2.64B|2640000000|8.58|126240|15.54|15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2023-02-20 10:25:19|05156|949696|SIX ELMN|228.49M|228490000|1,000.00|19|38.89%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2023-02-20 10:25:22|05157|48543|SIX EMMN|4.65B|4650000000|870.00|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
2023-02-20 10:25:26|05158|48545|EMSN|16.66B|16660000000|713.5|14743|-22.31|38|2023-04-07|15/03/2023|||||2023-02-10|15/12/2022||||504000000
2023-02-20 10:25:29|05159|949694|SIX EDHN|1.48B|1480000000|44.80|1,621|2.28%|0||
2023-02-20 10:25:33|05160|993559|RUSE|15.45M|15450000||1|-31.82|14|2022-08-25|15/06/2022|5.19||18580000||2022-04-13|15/12/2021|0.15||2750000|
2023-02-20 10:25:36|05161|48546|EVE|95.16M|95160000|0.085|1033799|-37.33|17|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|-0.03||8130000|
2023-02-20 10:25:40|05162|949699|FTON|358.11M|358110000|24.25|10260|-31.79|27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||||438500000
2023-02-20 10:25:43|05163|48534|FHZN|5.07B|5070000000|0|39342|-4.02|29|2023-03-14|15/12/2022||3.53||552290000|2022-11-30|15/09/2022||||
2023-02-20 10:25:47|05164|949698|FORN|1.81B|1810000000|0|2484|-23.35|26|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-20 10:25:50|05165|1008651|SIX GALE|3.72B|3720000000|74.95|84,984|14.42%|14|2023-03-06|15/12/2022|||||2022-08-02|15/06/2022|1.67||1960000000|
2023-02-20 10:25:55|05166|49959|GAMH|109.37M|109370000|0.7|270126|-42.88|33|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 10:25:59|05167|39129|SIX GEBN|17.82B|17820000000|515.40|102,352|-13.91%|39|2023-05-02|15/03/2023||5.51||894370000|2023-03-08|15/12/2022||2.96||673560000
2023-02-20 10:26:04|05168|49954|GF|5.27B|5270000000|64.25|125222|6.1|28|2023-03-01|15/12/2022||||1949000000|2022-11-30|15/09/2022||||
2023-02-20 10:26:08|05169|986242|GIVN|26.35B|26350000000|0|23674|-21.92|29|2023-04-13|15/03/2023||||1900000000|2023-01-25|15/12/2022|39.26|39.26|1660000000|1680000000
2023-02-20 10:26:11|05170|958264|GLKBN|345.60M|345600000||2007|-7.53|26|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 10:26:15|05171|949704|GRKP|4.40B|4400000000||166|4.41|25|2023-02-20|15/12/2022|79.34||482900000||2022-11-30|15/09/2022||||
2023-02-20 10:26:18|05172|949703|GMI|92.40M|92400000||118|-29.5|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2023-02-20 10:26:22|05173|949705|GURN|452.75M|452750000|96.6|4166|-31.05|29|2023-04-24|15/03/2023|||||2023-03-02|15/12/2022||||135500000
2023-02-20 10:26:25|05174|949707|SIX HBMN|1.53B|1530000000|219.50|5,372|-23.56%|25|2023-05-12|15/03/2023|||||2023-01-20|15/12/2022|-17.32||-114400000|
2023-02-20 10:26:29|05175|49831|SIX HELN|6.27B|6270000000|118.60|66,866|0.51%|19|2023-03-06|15/12/2022|||||2022-09-08|15/06/2022|3.9||5150000000|
2023-02-20 10:26:32|05176|949708|SIX HIAG|807.54M|807540000|79.80|2,921|-16%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2023-02-20 10:26:35|05177|949709|SIX HLEE|156.95M|156950000|16.60|622|-32.06%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2023-02-20 10:26:39|05178|949710|HOCN|42.86M|42860000|20.2|543|-53.01|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2023-02-20 10:26:43|05179|321|SIX HOLN|34.9B|34900000000|57.40|1,646,387|13.54%|39|2023-04-21|15/03/2023|||||2023-02-24|15/12/2022||2.65||6600000000
2023-02-20 10:26:47|05180|949712|HUBN|1.65B|1650000000|85.4|13533|2.24|27|2023-03-07|15/12/2022|||||2022-10-24|15/09/2022||||
2023-02-20 10:26:51|05181|949706|HBLN|313.50M|313500000||17|1.87|14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2023-02-20 10:26:54|05182|1017260|IDIA|2.22B|2220000000|11.84|624299|-39.05|25|2023-04-25|15/03/2023||-1.11||30730000|2023-02-07|15/12/2022|-1.05|-1.3|54000000|32880000
2023-02-20 10:26:57|05183|48547|SIX IMPN|787.21M|787210000|42.95|38,330|80.46%|19|2023-03-01|15/12/2022||||1809000000|2022-08-17|15/06/2022|3.42||1770000000|1840000000
2023-02-20 10:27:02|05184|48536|IFCN|2.35B|2350000000|961|2160|-7.06|30|2023-04-26|15/03/2023||||141800000|2023-03-02|15/12/2022||11.22||157000000
2023-02-20 10:27:06|05185|949715|INRN|2.41B|2410000000|0|1237|-19.43|15|2023-03-16|15/12/2022||||396700000|2022-08-02|15/06/2022|40.31||310900000|295000000
2023-02-20 10:27:09|05186|949716|ISN|1.11B|1110000000|600|776|-3.07|26|2023-05-03|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 10:27:13|05187|985791|IREN|1.24B|1240000000|97.6|2332|-8.36|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2023-02-20 10:27:17|05188|955645|VBSN|275.41M|275410000||404|-7.2|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2023-02-20 10:27:20|05189|319|SIX BAER|12.68B|12680000000|61.42|524,919|5.42%|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
2023-02-20 10:27:24|05190|949717|SIX JFN|753.31M|753310000|129.20|1,318|-13%|26|2023-04-19|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-20 10:27:27|05191|48551|KARN|1.35B|1350000000|173.8|7909|-28.16|18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2023-02-20 10:27:30|05192|1081717|SIX KLIN|143.21M|143210000|16.20|2,996|-4.71%|0||
2023-02-20 10:27:34|05193|48535|KOMN|1.51B|1510000000|295|7706|13.85|19|2023-03-14|15/12/2022||||359950000|2022-08-17|15/06/2022|6.03||241800000|255000000
2023-02-20 10:27:38|05194|949718|SIX KUD|131.17M|131170000|2.35|20,589|-27.27%|10|2023-02-21|15/12/2022||0.49||441000000|2022-08-24|15/06/2022||-0.38||333000000
2023-02-20 10:27:41|05195|49835|KNIN|29.24B|29240000000|243.1|147608|-1.29|37|2023-04-25|15/03/2023||3.70|||2023-03-01|15/12/2022||4.75||8650000000
2023-02-20 10:27:45|05196|14155|KURN|49.88M|49880000||17029|-31|30|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 10:27:48|05197|1084287|SIX LLQ|229.59M|229590000|32.00|1,136|-9.09%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2023-02-20 10:27:52|05198|1027140|SIX LANDI|2.01B|2010000000|69.60|57,612|17.07%|16|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 10:27:55|05199|100240|SIX LMN|247.95M|247950000|22.50|8,022|-43.38%|14|2023-03-23|15/12/2022||||63000000|2022-11-17|15/09/2022||||
2023-02-20 10:27:59|05200|949719|SIX LECN|270.45M|270450000|0.608|67,053|-0.49%|14|2022-09-26|15/06/2022|-0.14||6460000||2022-04-25|15/12/2021|-0.15||4730000|
2023-02-20 10:28:03|05201|949720|LEHN|2.22B|2220000000|0|446|-9.64|27|2023-05-25|15/03/2023|||||2023-02-06|15/12/2022|17.6||103500000|92700000
2023-02-20 10:28:06|05202|949721|LEON|953.51M|953510000|52.5|45819|-21.49|26|2023-02-09|15/12/2022|2.27||187700000||2022-11-30|15/09/2022||||
2023-02-20 10:28:10|05203|955599|SIX LLBN|1.82B|1820000000|59.40|5,049|5.58%|15|2023-02-15|15/06/2022|2.42||357100000||2022-03-25|15/12/2021|2.04||359900000|
2023-02-20 10:28:14|05204|49830|LISN|24.35B|24350000000|0|88|0.58|27|2023-03-07|15/12/2022||1873||2951000000|2022-11-30|15/09/2022||||
2023-02-20 10:28:17|05205|943209|LISP|2.41B|2410000000|0|2074|3.3|25|2023-03-07|15/12/2022||||2951000000|2022-11-30|15/09/2022||||
2023-02-20 10:28:21|05206|324|LOGN|8.54B|8540000000|53.38|900949|-21.83|38|2023-05-01|15/03/2023||0.5182||1020000000|2023-01-24|15/12/2022|1.14|1.13|1270000000|1330000000
2023-02-20 10:28:25|05207|338|LONN|41.32B|41320000000|557.4|192598|-7.54|28|2023-04-20|15/03/2023|||||2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000
2023-02-20 10:28:29|05208|955601|SIX LUKN|3.54B|3540000000|419.50|1,119|-0.12%|29|2023-04-04|15/03/2023|||||2023-02-20|15/12/2022|26.72||730500000|
2023-02-20 10:28:32|05209|955602|MCHN|150.43M|150430000|4.86|9472|-48.27|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2023-02-20 10:28:35|05210|1127887|MOVE|2.14B|2140000000|105|4507|-5.15|6|2023-03-09|15/12/2022|||||2022-09-09|15/06/2022||||
2023-02-20 10:28:38|05211|1081655|MEDA|819.29M|819290000|69.1|1676|-42.19|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2023-02-20 10:28:41|05212|955603|METN|918.95M|918950000|0|153|-1.9|14|2022-08-11|15/06/2022|32.84||324400000|334000000|2022-03-15|15/12/2021|59.1||359100000|340000000
2023-02-20 10:28:44|05213|949724|MBTN|2.29B|2290000000|0|23532214|141.98|17|2023-03-23|15/12/2022||-0.01||0.00|2022-11-30|15/09/2022|||0.00|0.00
2023-02-20 10:28:48|05214|955604|SIX MIKN|197.27M|197270000|12.00|5,284|66.2%|27|2023-04-27|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-20 10:28:51|05215|953068|SIX MOZN|740.69M|740690000|17.00|75,804|18.28%|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
2023-02-20 10:28:55|05216|48537|SIX MOBN|1.74B|1740000000|239.00|7,259|-20.55%|29|2023-02-10|15/12/2022|9.78||169000000||2022-11-30|15/09/2022||||
2023-02-20 10:28:59|05217|942513|MOLN|192.66M|192660000|5.93|50244|-73.26|24|2023-03-09|15/12/2022||-0.6||4500000|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000
2023-02-20 10:29:02|05218|949725|SIX NBEN|81.69M|81690000|8.95|2,378|-4.28%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2023-02-20 10:29:06|05219|334|SIX NESN|301.46B|301460000000|109.34|3,206,675|-7.55%|33|2023-04-25|15/03/2023||||23050000000|2023-02-16|15/12/2022|1.5|2.41|25290000000|25720000000
2023-02-20 10:29:09|05220|949727|THAGN|23.36M|23360000|0.05|718528|-93.68|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2023-02-20 10:29:12|05221|955607|NWRN|129.56M|129560000|7.34|112554|331.43|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2023-02-20 10:29:16|05222|332|SIX NOVN|169.55B|169550000000|79.96|4,183,201|0.58%|27|2023-04-25|15/03/2023||1.52||12750000000|2023-02-01|15/12/2022|1.52|1.42|12690000000|13220000000
2023-02-20 10:29:19|05223|14157|SIX OERL|1.9B|1900000000|5.86|480,657|-31.95%|38|2023-05-03|15/03/2023|||||2023-02-21|15/12/2022||||752000000
2023-02-20 10:29:24|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|
2023-02-20 10:29:28|05225|955608|ODHN|302.63M|302630000|7.5|3715|-28.38|25|2023-05-17|15/03/2023|||||2023-03-30|15/12/2022||0.2106||
2023-02-20 10:29:32|05226|955609|OFN|160.29M|160290000|81.8|637|-9.11|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2023-02-20 10:29:35|05227|955610|SIX ORON|468.84M|468840000|71.80|4,853|-14.44%|26|2023-03-08|15/12/2022||||341100000|2022-11-30|15/09/2022||||
2023-02-20 10:29:39|05228|49833|PGHN|23.95B|23950000000|918.6|54835|-25.26|19|2023-03-21|15/12/2022||21.60||1011000000|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000
2023-02-20 10:29:42|05229|955613|SIX PEAN|297.27M|297270000|17.62|29,821|-69.34%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2023-02-20 10:29:46|05230|955617|SIX KNRS|2.75M|2750000|0.0168|2,499,913|-76.78%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2023-02-20 10:29:49|05231|955614|PEDU|11.30M|11300000||80|-12.04|15|2022-12-15|15/10/2022|-4.79||7280000||2022-08-25|15/04/2022|-17.11||8460000|
2023-02-20 10:29:52|05232|955616|PM|330.41M|330410000|344|196|-13.61|15|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022|||186000000|202300000
2023-02-20 10:29:56|05233|993241|PMAG|2.66B|2660000000||8484|-13.22|22|2023-05-12|15/03/2023|||||2023-01-31|15/12/2022||||
2023-02-20 10:30:01|05234|955615|PLANZ|647.91M|647910000||580|-7.67|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2023-02-20 10:30:05|05235|1055082|PNHO|298.82M|298820000||4666|12.91|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-20 10:30:09|05236|1076609|SIX SPEXN|19.51M|19510000|0.40|27,744|-73.08%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2023-02-20 10:30:13|05237|949728|PEHN|193.94M|193940000||358|-16.77|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2023-02-20 10:30:17|05238|49832|PSPN|5.23B|5230000000|114|84190|3.36|38|2023-05-05|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-20 10:30:20|05239|955640|RLFB|103.81M|103810000||4367895|-63.09|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2023-02-20 10:30:24|05240|318|CFR|82.00B|82000000000|143.25|944823|11.33|29|2023-05-12|15/03/2023||2.54||4320000000|2023-01-18|15/12/2022||2.62|5400000000|5580000000
2023-02-20 10:30:28|05241|48531|SIX RIEN|478.16M|478160000|106.60|6,816|-35.71%|20|2023-03-09|15/12/2022||||794000000|2022-11-30|15/09/2022|||366800000|366800000
2023-02-20 10:30:32|05242|955621|RO|238.64B|238640000000|298.4|83721|-20.54|31|2023-04-26|15/03/2023||||15880000000|2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000
2023-02-20 10:30:36|05243|337|SIX ROG|223.53B|223530000000|279.70|1,274,120|-18.49%|38|2023-04-26|15/03/2023||||15880000000|2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000
2023-02-20 10:30:40|05244|949711|SIX HREN|1.24B|1240000000|1,205.00|56|-12.5%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2023-02-20 10:30:44|05245|955628|SHLTN|206.61M|206610000|13|3403|-24.29|14|2023-04-12|15/12/2022|||||2022-11-16|15/09/2022||||
2023-02-20 10:30:47|05246|955624|SANN|45.78M|45780000||516453|-44.6|27|2023-05-31|15/03/2023||-0.14|||2023-03-29|15/12/2022||-0.15||1500000
2023-02-20 10:30:51|05247|955623|SAHN|174.66M|174660000||300|-16.06|24|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 10:30:55|05248|48548|SIX SCHN|20.45B|20450000000|190.00|29,544|-7.27%|35|2023-04-28|15/03/2023||1.49||2670000000|2023-02-22|15/12/2022||1.57||2950000000
2023-02-20 10:31:00|05249|49834|SCHP|21.37B|21370000000|198.8|106469|-4.75|34|2023-04-28|15/03/2023||1.49||2670000000|2023-02-22|15/12/2022||1.57||2950000000
2023-02-20 10:31:03|05250|955635|SIX STRN|28.28M|28280000|25.60|289|6.67%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2023-02-20 10:31:07|05251|955636|SWTQ|1.13B|1130000000|791|1073|-34.29|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|2022-03-04|15/12/2021|27.15||600500000|630000000
2023-02-20 10:31:11|05252|955631|SIX SNBN|475M|475000000|4,750.0|36|-38.79%|23|2022-10-31|15/09/2022|-472050||2930000000||2022-07-29|15/06/2022|-623838||3460000000|
2023-02-20 10:31:14|05253|1073053|SENSI|1.80B|1800000000|115.6|9412|13.15|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2023-02-20 10:31:18|05254|955625|SFPN|306.70M|306700000||1222|-10.29|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2023-02-20 10:31:22|05255|945096|SFSN|4.29B|4290000000|110.4|25509|-18.89|16|2023-03-02|15/12/2022||||1511000000|2022-07-18|15/06/2022|3.42||1220000000|1205000000
2023-02-20 10:31:26|05256|13818|SGSN|16.47B|16470000000|0|14409|-14.92|20|2023-05-04|15/03/2023|||||2023-01-25|15/12/2022|47.15|47.15|6640000000|3461000000
2023-02-20 10:31:29|05257|955626|SIX SFZN|3.03B|3030000000|713.00|7,139|5.96%|25|2023-02-22|15/12/2022||17.40||673300000|2022-10-28|15/09/2022||||
2023-02-20 10:31:33|05258|1096149|SIGNC|8.41B|8410000000|22.1|597203|13.96|13|2023-02-28|15/12/2022||0.28||856000000|2022-10-28|15/09/2022|0.18|0.18|770800000|770850000
2023-02-20 10:31:37|05259|49827|SIX SIKA|42.48B|42480000000|277.30|302,699|-5.62%|34|2023-04-18|15/03/2023|||||2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000
2023-02-20 10:31:40|05260|49955|SOON|14.30B|14300000000|238.7|191679|-26.64|27|2023-05-16|15/03/2023||5.82||1971000000|2023-03-01|15/12/2022||||
2023-02-20 10:31:44|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||||
2023-02-20 10:31:48|05262|955627|SIX SGKN|2.9B|2900000000|485.00|1,964|4.88%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 10:31:52|05263|1128801|SIX SRAIL|3.81B|3810000000|37.08|105,059|-8.62%|10|2023-03-15|15/12/2022|||||2022-09-01|15/06/2022|0.01||1470000000|
2023-02-20 10:31:56|05264|955633|STGN|179.76M|179760000|53.5|792|7|28|2023-05-03|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-20 10:32:00|05265|949731|SIX STMN|20.58B|20580000000|129.35|267,753|-9.49%|32|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||14.98||569000000
2023-02-20 10:32:04|05266|49836|SUN|2.78B|2780000000|81.7|35134|-3.66|33|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||||1693000000
2023-02-20 10:32:08|05267|330|SIX UHR|17.08B|17080000000|330.10|125,745|15.44%|30|2023-05-10|15/03/2023|||||2023-01-24|15/12/2022|9.56|10.60|3890000000|4085000000
2023-02-20 10:32:12|05268|943210|UHRN|3.14B|3140000000|60.5|59430|10.05|28|2023-05-10|15/03/2023|||||2023-01-24|15/12/2022|9.56||3890000000|4085000000
2023-02-20 10:32:15|05269|331|SLHN|17.21B|17210000000|557.4|97510|-5.49|32|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 10:32:21|05270|49828|SPSN|6.35B|6350000000|82.85|119166|-6.75|38|2023-05-18|15/03/2023|||||2023-02-09|15/12/2022|1.69||406500000|
2023-02-20 10:32:24|05271|335|SIX SRENH|28.31B|28310000000|97.92|865,130|-1.7%|38|2023-02-17|15/12/2022||2.27||10878000000|2022-10-28|15/09/2022||0.73||10798000000
2023-02-20 10:32:28|05272|955634|STLN|467.39M|467390000|0.152|720419|-50.15|31|2023-04-25|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-20 10:32:33|05273|339|SIX SCMN|29.67B|29670000000|573.20|81,840|4.55%|39|2023-05-04|15/03/2023||8.13||2774000000|2023-02-09|15/12/2022|6.15|5.97|2890000000|2900000000
2023-02-20 10:32:37|05274|955632|SIX SQN|2.72B|2720000000|181.70|35,956|13.89%|26|2023-05-08|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 10:32:41|05275|48540|SIX TECN|4.97B|4970000000|390.20|25,566|4.71%|30|2023-05-04|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 10:32:45|05276|949732|TEMN|4.97B|4970000000|69.42|221558|-29.63|32|2023-04-25|15/03/2023||0.4713||217080000|2023-02-20|15/12/2022||0.931||280960000
2023-02-20 10:32:49|05277|955639|TKBP|2.36B|2360000000||1256|8.26|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2023-02-20 10:32:53|05278|955641|TOHN|108.51M|108510000|5.5|2927|-24.73|26|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-20 10:32:56|05279|955637|SIX TXGN|1.49B|1490000000|140.60|1,459|-3.96%|15|2023-03-09|15/12/2022||||502000000|2022-08-30|15/06/2022|-1.68||443200000|
2023-02-20 10:33:00|05280|955642|SIX UBXN|711.3M|711300000|101.40|22,750|64.25%|14|2022-08-19|15/06/2022|6.58||294400000|264150000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2023-02-20 10:33:04|05281|943811|UBSG|63.06B|63060000000|20.29|7612019|8.79|34|2023-04-25|15/03/2023||0.525||8750000000|2023-01-31|15/12/2022|0.5|0.3617|8030000000|8040000000
2023-02-20 10:33:07|05282|955649|SIX VLRT|71.02M|71020000|18.00|697|20.81%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2023-02-20 10:33:11|05283|49956|VATN|1.61B|1610000000|101.8|15468|3.34|34|2023-05-04|15/03/2023||1.94||116150000|2023-02-01|15/12/2022|2.33|2.05|121450000|118500000
2023-02-20 10:33:15|05284|48528|SIX VALN|1.13B|1130000000|258.00|280|49.31%|28|2023-02-22|15/12/2022||8.27||1014000000|2022-11-02|15/09/2022||||
2023-02-20 10:33:18|05285|994260|VARN|462.76M|462760000|45.7|2189|-10.24|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2023-02-20 10:33:21|05286|976465|SIX VACN|8.49B|8490000000|283.80|79,228|-15.76%|26|2023-04-13|15/03/2023|||||2023-03-02|15/12/2022||4.87||627000000
2023-02-20 10:33:26|05287|955644|SIX VAHN|1.24B|1240000000|428.00|531|-1.83%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2023-02-20 10:33:30|05288|955647|SIX VETN|868.29M|868290000|43.8|11,150|-12.57%|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|2022-03-15|15/12/2021|1.18||417300000|403950000
2023-02-20 10:33:33|05289|49957|VIFN|10.78B|10780000000||3875|2.5|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2023-02-20 10:33:37|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|
2023-02-20 10:33:41|05291|955622|SIX ROL|311.84M|311840000|0.890|48,566|-24.58%|24|2023-03-15|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-20 10:33:45|05292|48542|SIX VONN|3.2B|3200000000|57.90|33,970|-28.23%|30|2023-04-21|15/03/2023|||||2023-02-08|15/12/2022|1.36||773800000|
2023-02-20 10:33:49|05293|955650|VPBN|606.07M|606070000|99|1553|-6.81|15|2023-03-07|15/12/2022|||||2022-08-18|15/06/2022|3.49||173200000|
2023-02-20 10:33:52|05294|955654|METG|514.83M|514830000|43.1|15074|160.53|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2023-02-20 10:33:56|05295|955652|WARN|559.35M|559350000||68|-6.22|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2023-02-20 10:33:59|05296|976078|WIHN|36.03M|36030000|0.259|501832|-56.1|17|2023-05-01|15/12/2022||-0.0044||7000000|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000
2023-02-20 10:34:03|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|
2023-02-20 10:34:06|05298|955655|YPSN|2.48B|2480000000|181.6|10252|14.88|15|2023-05-24|15/03/2023|||||2022-11-16|15/09/2022|1.17||244200000|
2023-02-20 10:34:09|05299|48553|ZEHN|819.04M|819040000|71.1|20662|-7.87|12|2023-03-01|15/12/2022||||396950000|2022-07-27|15/06/2022||2.55||378000000
2023-02-20 10:34:13|05300|955658|ZUBN|89.52M|89520000||2290|4.65|14|2022-11-10|15/09/2022|1.02||4390000||2022-09-14|15/03/2022|1.19||4270000|
2023-02-20 10:34:16|05301|955659|ZUGN|874.65M|874650000|0|99|-13.16|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2023-02-20 10:34:19|05302|955657|ZUGER|2.20B|2200000000||29|6.11|15|2023-02-06|15/12/2022|337.8||281500000||2022-07-11|15/06/2022|186.49||128600000|
2023-02-20 10:34:23|05303|1024762|ROSEG|618.63M|618630000|49.6|194233|-70.01|28|2023-04-20|15/03/2023|||||2023-03-23|15/12/2022||||437830000
2023-02-20 10:34:27|05304|329|SIX ZURN|65.65B|65650000000|442.50|317,201|1.54%|39|2023-05-17|15/03/2023|||||2023-02-13|15/12/2022||18.00||29192000000
2023-02-20 10:34:31|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|
2023-02-20 10:34:35|05306|7010|A2|4.29B|4290000000|1.389|9586272|-12.44|37|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 10:34:38|05307|26023|ST AAK|46.25B|46250000000|178.7|248,040|-0.94%|35|2023-05-04|15/03/2023||1.89||11250000000|2023-02-02|15/12/2022|1.98|2.25|13320000000|13250000000
2023-02-20 10:34:42|05308|6920|AALB|5.26B|5260000000|47.51|167679|-9.17|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2023-02-20 10:34:45|05309|961622|ABNd|14.89B|14890000000|16.59|2600539|30.57|28|2023-05-10|15/03/2023||0.3152||1970000000|2023-02-08|15/12/2022|0.6362|0.5475|1860000000|1700000000
2023-02-20 10:34:49|05310|534|EBR ACKB|5.34B|5340000000|162.80|19,071|-4.4%|31|2023-05-17|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 10:34:54|05311|442|BME ACS|7.04B|7040000000|27.200|585,197|33.59%|39|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||0.3678||8850000000
2023-02-20 10:34:57|05312|1081623|ADYEN|45.64B|45640000000|0|92242|-19.56|24|2023-02-09|15/06/2023||10.87||812630000|2023-02-08|15/12/2022|9.08|9.97|721640000|715260000
2023-02-20 10:35:01|05313|15189|EBR AOO|3.26B|3260000000|81.75|53,459|-16.79%|25|2023-05-10|15/03/2023|||||2023-02-16|15/12/2022|8.71||271500000|224000000
2023-02-20 10:35:05|05314|304|AS AEGN|9.87B|9870000000|5.136|7,235,897|8.66%|39|2023-05-17|15/03/2023||0.09|||2023-02-09|15/12/2022|0.0551|0.0551|6820000000|6820000000
2023-02-20 10:35:08|05315|945627|BME AENA|21.02B|21020000000|140.30|143,777|-6.12%|31|2023-04-26|15/03/2023||1.92||948300000|2023-02-22|15/12/2022||0.7121||938390000
2023-02-20 10:35:12|05316|26031|ST AFRY|21.61B|21610000000|191.4|157,859|0.79%|35|2023-04-27|15/03/2023||3.17||6420000000|2023-02-10|15/12/2022|3.6|3.53|6610000000|6610000000
2023-02-20 10:35:17|05317|13129|EBR AGES|8.01B|8010000000|43.34|497,203|1.85%|39|2023-05-10|15/03/2023||1.35||2651000000|2023-02-22|15/12/2022||1.22||2420000000
2023-02-20 10:35:21|05318|6909|AD|28.98B|28980000000|29.8|2242296|9.77|39|2023-05-10|15/03/2023||0.57||21410000000|2023-02-15|15/12/2022|0.72|0.6029|23360000000|23260000000
2023-02-20 10:35:25|05319|50563|IR AIBG|10.49B|10490000000|3.934|6,319,743.6|51.15%|29|2023-03-02|15/12/2022||0.09||1521000000|2022-10-28|15/09/2022||||
2023-02-20 10:35:29|05320|40260|AKRBP|175.13B|175130000000|277|1079330|7.94|38|2023-04-27|15/03/2023||1.15||3910000000|2023-02-10|15/12/2022|0.18|0.6089|3830000000|3910000000
2023-02-20 10:35:32|05321|6902|AS AKZO|11.96B|11960000000|70.26|504,270|-23.53%|39|2023-04-25|15/03/2023||0.3715||2510000000|2023-02-08|15/12/2022|0.16|0.5478|2610000000|2630000000
2023-02-20 10:35:36|05322|481|ALFA|144.33B|144330000000|349.9|692747|19.6|39|2023-04-25|15/03/2023||3.29||13640000000|2023-02-02|15/12/2022|3|3.85|16480000000|15230000000
2023-02-20 10:35:39|05323|1166736|ALEP|30.77B|30770000000|29.09|3203232|-11.09|16|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||0.3539||2710000000
2023-02-20 10:35:43|05324|958272|ATCA|6.49B|6490000000||9189783|0|27|2022-05-19|15/03/2022|||||2022-03-23|15/12/2021||||
2023-02-20 10:35:47|05325|14615|BME AMA|25.27B|25270000000|56.200|775,834|-7.04%|39|2023-05-05|15/03/2023||0.5069||1260000000|2023-02-24|15/12/2022||0.3901||1180000000
2023-02-20 10:35:51|05326|26232|AMBUb|26.70B|26700000000|105.1|903141|0.33|33|2023-05-03|15/03/2023||0.1467||1190000000|2023-02-07|15/12/2022|0.09|0.022|1130000000|1100000000
2023-02-20 10:35:55|05327|18928|AMPF|6.13B|6130000000|27.27|657673|-22.9|34|2023-05-02|15/03/2023||0.26|||2023-03-01|15/12/2022||0.2997||589430000
2023-02-20 10:35:59|05328|590|ANDR|5.64B|5640000000|56.645|101781|25.89|39|2023-04-27|15/03/2023||0.77||1600000000|2023-03-08|15/12/2022||1.1||2030000000
2023-02-20 10:36:03|05329|13111|ABI|109.73B|109730000000|55.52|1365038|-1.45|38|2023-05-04|15/03/2023||0.6093||13970000000|2023-03-03|15/12/2022||0.7777||15360000000
2023-02-20 10:36:06|05330|943396|ARGX|19.20B|19200000000|347.3|60222|39.49|27|2023-05-04|15/03/2023||-2.69||176560000|2023-03-02|15/12/2022||-2.8||166110000
2023-02-20 10:36:10|05331|963108|AT1|3.75B|3750000000|2.509|22752|-54.03|27|2023-05-30|15/03/2023||0.06||390440000|2023-03-29|15/12/2022||0.09||398540000
2023-02-20 10:36:14|05332|6888|AS ASMI|15.54B|15540000000|318.65|237,876|12.95%|39|2023-04-25|15/03/2023||3.09||620840000|2023-02-28|15/12/2022||3.2||676930000
2023-02-20 10:36:18|05333|6917|ASML|238.10B|238100000000|604.6|697204|7|39|2023-04-19|15/03/2023||4.15||6220000000|2023-01-25|15/12/2022|4.6|4.34|6430000000|6380000000
2023-02-20 10:36:21|05334|985157|ASRNL|6.29B|6290000000|0|430091|2.82|24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2023-02-20 10:36:25|05335|483|ST ASSAb|282.03B|282030000000|253.8|1,376,951|-4.84%|39|2023-04-26|15/03/2023||2.98||30900000000|2023-02-03|15/12/2022|3.36|3.28|32920000000|32400000000
2023-02-20 10:36:29|05336|308|BIT GASI|28.32B|28320000000|18.3700|3,333,963|-1.19%|38|2023-05-25|15/03/2023||0.5703|||2023-03-14|15/12/2022||0.7514||40875000000
2023-02-20 10:36:33|05337|7011|ATL|18.82B|18820000000||3536732|39|38|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.14||2330000000|1530000000
2023-02-20 10:36:37|05338|476|ATCOa|606.60B|606600000000|124.6|4232496|3.36|39|2023-04-27|15/03/2023||1.21||37390000000|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000
2023-02-20 10:36:41|05339|7029|BAMI|6.24B|6240000000|4.151|11227894|17.38|39|2023-05-08|15/03/2023|||||2023-02-07|15/12/2022|0.13|0.112|1260000000|1140000000
2023-02-20 10:36:45|05340|473|BME SABE|6.63B|6630000000|1.1938|30,310,459|34.07%|39|2023-04-27|15/03/2023||0.04|||2023-01-26|15/12/2022|0.03|0.0233|1270000000|1240000000
2023-02-20 10:36:49|05341|290|LON BIRG|10.62B|10620000000|9.94|1,546,281|52.1%|22|2023-04-28|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-20 10:36:52|05342|8759|WA PEO|23.59B|23590000000|89.68|835,718|-28.13%|39|2023-04-27|15/03/2023||3.38||3340000000|2023-03-02|15/12/2022||4.7||3550000000
2023-02-20 10:36:57|05343|447|BKT|6.05B|6050000000|6.755|3329750|21.23|39|2023-04-27|15/03/2023|||||2023-01-20|15/12/2022|0.14|0.1571|567000000|564360000
2023-02-20 10:37:01|05344|446|BME BBVA|41.55B|41550000000|7.000|14,438,096|22.13%|39|2023-04-27|15/03/2023||0.24||6540000000|2023-02-01|15/12/2022|0.25|0.2385|6520000000|6540000000
2023-02-20 10:37:05|05345|26047|ST BEIJb|67.76B|67760000000|178.50|456,254|29.36%|29|2023-04-24|15/03/2023||1.02||6100000000|2023-01-31|15/12/2022|0.7127|1.03|5820000000|5820000000
2023-02-20 10:37:09|05346|477|BOL|121.18B|121180000000|442.1|965190|15.03|39|2023-04-25|15/03/2023||10.78||22780000000|2023-02-14|15/12/2022|9.42|9.68|23580000000|21260000000
2023-02-20 10:37:13|05347|452|CABK|32.06B|32060000000|4.082|12621759|27.01|39|2023-05-04|15/03/2023|||||2023-02-02|15/12/2022|0.09|0.09|2950000000|2770000000
2023-02-20 10:37:17|05348|13579|CPRI|11.82B|11820000000|10.54|1853998|-0.76|39|2023-05-02|15/03/2023|||||2023-02-21|15/12/2022||0.16||720830000
2023-02-20 10:37:21|05349|551|CSE CARLb|135.1B|135100000000|986.6|194,984|-7.47%|39|2023-04-27|15/03/2023||5.77||15460000000|2023-02-07|15/12/2022|11.94|11.31|14580000000|14580000000
2023-02-20 10:37:24|05350|18976|CASTs|45.11B|45110000000||212433|-34.72|34|2023-04-21|15/03/2023||2.74||2340000000|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000
2023-02-20 10:37:28|05351|37756|CDR|13.78B|13780000000|136.82|372484|-22.3|27|2023-05-29|15/03/2023||0.69||186200000|2023-03-30|15/12/2022||1.16||313500000
2023-02-20 10:37:31|05352|951681|CLNX|26.58B|26580000000|38.06|1438573|-0.89|28|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||-0.1263||907290000
2023-02-20 10:37:36|05353|26250|CHRH|65.59B|65590000000|498|273005|7.78|39|2023-04-13|15/02/2023||0.4576||329590000|2023-01-12|15/11/2022|0.38|0.42|309500000|306560000
2023-02-20 10:37:39|05354|6687|F CBRO|1.68B|1680000000|11.30|140|-22.07%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2023-02-20 10:37:43|05355|41180|NYSE CNHI|22.43B|22430000000|16.73|4,157,215|6.49%|39|2023-05-05|15/03/2023||0.3154||4930000000|2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000
2023-02-20 10:37:47|05356|538|EBR COFB|2.8B|2800000000|86.90|53,960|-25.58%|39|2023-04-28|15/03/2023||1.68||113100000|2023-02-17|15/12/2022|1.71|1.71|82390000|81850000
2023-02-20 10:37:51|05357|14228|COLOb|172.52B|172520000000|811.2|209156|-10.56|39|2023-05-11|15/03/2023||6.24||6090000000|2023-02-03|15/12/2022|5.35|6.01|6110000000|6070000000
2023-02-20 10:37:55|05358|6891|CORB|2.12B|2120000000|35.86|49082|-3.85|32|2023-04-25|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-20 10:37:59|05359|549|CSE DANSKE|131.64B|131640000000|154.7|1,805,117|21.85%|32|2023-04-28|15/03/2023||4.77||12260000000|2023-02-02|15/12/2022|4.6|4.54|12360000000|12080000000
2023-02-20 10:38:03|05360|566|CSE DEMANT|47.91B|47910000000|214.7|327,914|-18.78%|39|2023-05-03|15/03/2023||0.00||4880000000|2023-02-08|15/12/2022|4.99|5.6|5350000000|5130000000
2023-02-20 10:38:07|05361|14609|BIT DIAS|6.18B|6180000000|116.20|123,032|-0.85%|39|2023-05-11|15/03/2023|||||2023-03-08|15/12/2022||1.56||379600000
2023-02-20 10:38:10|05362|1008705|DNP|36.26B|36260000000|369.1|182887|28.02|26|2023-05-04|15/03/2023||2.58||5200000000|2023-03-23|15/12/2022||3.4||5610000000
2023-02-20 10:38:14|05363|13140|OL DNB|309.69B|309690000000|199.50|1,377,770|-5.33%|39|2023-04-27|15/03/2023||5.37||18700000000|2023-02-07|15/12/2022|6.18|4.91|18530000000|16710000000
2023-02-20 10:38:18|05364|961662|ST DOMETIC|22.42B|22420000000|70.26|800,219|-25.01%|28|2023-04-23|15/03/2023||0.9452||7060000000|2023-01-27|15/12/2022|0.1723|0.1608|6170000000|6180000000
2023-02-20 10:38:22|05365|553|CSE DSV|276.89B|276890000000|1,281.0|292,272|6.43%|39|2023-04-27|15/03/2023||14.26||48810000000|2023-02-02|15/12/2022|16.8|16.34|51230000000|52440000000
2023-02-20 10:38:26|05366|18899|DUFNz|3.70B|3700000000||135466|-12.7|33|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||||1620000000
2023-02-20 10:38:30|05367|424|ELI EDP|18.71B|18710000000|4.75|6,522,514|18.88%|39|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||0.1335||7750000000
2023-02-20 10:38:34|05368|475|ST ELUXb|34.67B|34670000000|128.5|1,709,721|-28.8%|39|2023-04-28|15/03/2023||-1.83||29830000000|2023-02-02|15/12/2022|-7.12|-0.6367|35770000000|37050000000
2023-02-20 10:38:37|05369|18977|EKTABs|29.08B|29080000000||214120|-9.19|32|2023-05-25|15/04/2023||1.12||4690000000|2023-02-24|15/01/2023||0.5293||4050000000
2023-02-20 10:38:41|05370|15213|ELI|9.57B|9570000000|130.3|54611|10.24|21|2023-03-03|15/12/2022||2.21||1502000000|2022-11-25|15/09/2022||||
2023-02-20 10:38:45|05371|571|HE ELISA|8.61B|8610000000|53.70|285,122|3.83%|37|2023-04-20|15/03/2023||0.5591||532860000|2023-01-27|15/12/2022|0.6|0.5679|562600000|561080000
2023-02-20 10:38:49|05372|453|ENAG|4.41B|4410000000|16.895|1087593|-7.95|38|2023-04-25|15/03/2023||0.24||215580000|2023-02-21|15/12/2022||0.1405||244510000
2023-02-20 10:38:53|05373|13816|ELE|20.22B|20220000000|19.102|1129415|1.47|39|2023-05-09|15/03/2023|||||2023-02-24|15/12/2022||0.698||-2000000000
2023-02-20 10:38:58|05374|6963|BIT ENEI|54.86B|54860000000|5.405|27,107,525|-16.81%|33|2023-05-03|15/03/2023|||||2023-03-16|15/12/2022||0.0267||-22560000000
2023-02-20 10:39:01|05375|6974|ENI|48.33B|48330000000|14.356|11384697|6.16|29|2023-04-28|15/03/2023||0.7995||39610000000|2023-02-23|15/12/2022||0.7649||28250000000
2023-02-20 10:39:05|05376|1082093|EPIRa|244.49B|244490000000|202.8|1007877|7.05|25|2023-04-28|15/03/2023||1.92||13340000000|2023-01-31|15/12/2022|2|2.01|13940000000|13940000000
2023-02-20 10:39:11|05377|1153107|ST EQTAB|296.7B|296700000000|247.00|1,201,680|-22.93%|9|2023-04-20|15/03/2023|||||2023-01-18|15/12/2022||4.57||9463000000
2023-02-20 10:39:15|05378|376|OL EQNR|1T|1000000000000|317.35|3,630,985|18.54%|38|2023-05-04|15/03/2023||1.3||31760000000|2023-02-08|15/12/2022|1.36|1.6|34300000000|34160000000
2023-02-20 10:39:19|05379|592|ERST|14.61B|14610000000|36.085|551895|-9.66|38|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||0.9956||2250000000
2023-02-20 10:39:23|05380|1013381|ST ESSITYb|195.04B|195040000000|278.00|1,278,582|6.14%|26|2023-04-27|15/03/2023||3||41180000000|2023-01-26|15/12/2022|3.7|3.52|43830000000|43840000000
2023-02-20 10:39:26|05381|535|EBR COLR|3.36B|3360000000|26.30|204,071|-26.5%|26|2023-06-12|15/03/2023||0.70||5496000000|2023-03-01|15/12/2022||||
2023-02-20 10:39:30|05382|6978|EURA|5.00B|5000000000||10|-7.15|28|2023-05-16|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-20 10:39:34|05383|948356|ST EVOG|281.52B|281520000000|1,322.60|563,551|32.78%|15|2023-04-27|15/03/2023||1.11||416410000|2023-02-02|15/12/2022|1.05|1.08|407500000|403700000
2023-02-20 10:39:37|05384|13380|LON 0RKY|17.66B|17660000000|76.64|57,796|5.37%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2023-02-20 10:39:41|05385|18980|BS FABGs|28.87B|28870000000|91.78|161,244|-36.97%|34|2023-04-26|15/03/2023||0.9728||817610000|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000
2023-02-20 10:39:45|05386|26042|ST BALDb|61.75B|61750000000|53.52|2,997,030|-45.62%|32|2023-05-11|15/03/2023||1.03||2940000000|2023-02-10|15/12/2022|1.37|1.03|2810000000|2690000000
2023-02-20 10:39:49|05387|959205|NYSE RACE|48.56B|48560000000|266.88|327,088|21.1%|30|2023-05-04|15/03/2023||1.58||1470000000|2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000
2023-02-20 10:39:53|05388|459|BME FER|19.39B|19390000000|26.380|1,131,443|10.91%|39|2023-05-04|15/03/2023|||||2023-03-02|15/12/2022||0.07||2040000000
2023-02-20 10:39:56|05389|103940|FBK|10.15B|10150000000|16.68|1841904|4.6|31|2023-05-08|15/03/2023||||234340000|2023-02-07|15/12/2022|0.34||263900000|251480000
2023-02-20 10:40:01|05390|574|HE FORTUM|13.01B|13010000000|14.52|1,538,630|-36.63%|37|2023-05-11|15/03/2023||0.5777||2470000000|2023-03-02|15/12/2022||0.5576||2700000000
2023-02-20 10:40:06|05391|15225|AS GLPG|2.42B|2420000000|36.79|202,407|-37.65%|35|2023-05-04|15/03/2023||-1.01||107000000|2023-02-23|15/12/2022||-0.64||125970000
2023-02-20 10:40:10|05392|421|GALP|9.68B|9680000000|0|2177202|16.5|39|2023-05-05|15/03/2023||0.3469||5940000000|2023-02-13|15/12/2022|0.3331|0.273|6110000000|5700000000
2023-02-20 10:40:14|05393|457|BME SGREN|12.28B|12280000000|18.060|1,650,635|10.87%|39|2023-05-05|15/03/2023||-0.19||2480000000|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000
2023-02-20 10:40:18|05394|545|EBR GBLB|11.42B|11420000000|80.18|145,506|-14.76%|39|2023-05-04|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 10:40:22|05395|561|GMAB|180.86B|180860000000|0|95364|31.3|39|2023-05-10|15/03/2023||7.44||2800000000|2023-02-22|15/12/2022||24.7||4720000000
2023-02-20 10:40:26|05396|18981|BS GETIBs|63.6B|63600000000|233.50|142,395|-33.29%|34|2023-04-26|15/03/2023||1.79||6620000000|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000
2023-02-20 10:40:31|05397|40266|GJFG|90.74B|90740000000|181.7|298034|-14.97|39|2023-04-28|15/03/2023||2.36||17836000000|2023-01-25|15/12/2022|2.64|2.86|8160000000|8010000000
2023-02-20 10:40:35|05398|44478|GL9|3.15B|3150000000|11.59|412385|-8.02|28|2023-03-01|15/12/2022||0.47||2752000000|2022-11-03|15/09/2023||||
2023-02-20 10:40:39|05399|563|CSE GN|21.45B|21450000000|168.3|1,129,299|-50.29%|39|2023-04-27|15/03/2023||1.91||4040000000|2023-02-09|15/12/2022|3.92|3.51|5270000000|5260000000
2023-02-20 10:40:43|05400|458|BME GRLS|9.67B|9670000000|14.280|1,655,586|-2.19%|39|2023-05-04|15/03/2023||0.18|||2023-02-28|15/12/2022||0.22||1500000000
2023-02-20 10:40:47|05401|490|ST HMb|211.86B|211860000000|129.7|3,635,165|-24.96%|35|2023-03-30|15/02/2023||-0.7259||54030000000|2023-01-27|15/11/2022|-0.4507|1.74|62430000000|62450000000
2023-02-20 10:40:51|05402|40231|HEIO|22.97B|22970000000|79.95|93410|-0.51|26|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022|4.66||28720000000|
2023-02-20 10:40:55|05403|303|HEIN|55.79B|55790000000|96.72|563643|-2.69|32|2023-04-19|15/03/2023||||6340000000|2023-02-15|15/12/2022|4.66|2.49|7420000000|7120000000
2023-02-20 10:40:58|05404|18949|HRA|3.79B|3790000000|2.605|2469818|-22.01|34|2023-05-10|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 10:41:01|05405|18983|HEXABs|320.34B|320340000000||622514|-3.06|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2023-02-20 10:41:05|05406|26111|HPOLb|39.40B|39400000000|114.4|391220|6.58|36|2023-04-28|15/03/2023||2.03||6400000000|2023-01-27|15/12/2022|1.74|1.86|5500000000|5700000000
2023-02-20 10:41:10|05407|18984|BS HOLMBs|69.45B|69450000000|428.70|38,863|-10.45%|32|2023-04-28|15/03/2023||7.1||5770000000|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000
2023-02-20 10:41:13|05408|26410|HUH1V|3.46B|3460000000|33.08|225302|-6.04|39|2023-04-27|15/03/2023||0.5798||1100000000|2023-02-09|15/12/2022|0.54|0.5559|1100000000|1130000000
2023-02-20 10:41:17|05409|18987|BS HUSQBs|52.04B|52040000000|91.22|231,014|-22.29%|34|2023-04-20|15/03/2023||2.47||15880000000|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000
2023-02-20 10:41:21|05410|463|IBE|68.62B|68620000000|10.947|12996156|20.59|38|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.1553||7840000000
2023-02-20 10:41:25|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
2023-02-20 10:41:30|05412|6983|ILD|10.66B|10660000000||164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|2021-12-01|15/09/2021||2.58||1940000000
2023-02-20 10:41:33|05413|943214|IMCD|8.65B|8650000000|151.45|124443|8.59|28|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||1.16||1170000000
2023-02-20 10:41:37|05414|598|IMFI|1.70B|1700000000|12.275|124364|-47.08|29|2023-04-25|15/12/2022|||||2022-11-23|15/09/2022|0.62||105000000|
2023-02-20 10:41:41|05415|461|ITX|89.28B|89280000000|28.68|2626748|13.61|33|2023-06-14|15/04/2023||0.2976||7130000000|2023-03-15|15/01/2023||0.3442||9470000000
2023-02-20 10:41:45|05416|18989|BS INDUAs|124.82B|124820000000|289.00|63,924|3.17%|34|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83|||
2023-02-20 10:41:49|05417|26116|ST INDT|84.27B|84270000000|231.3|256,390|12.29%|35|2023-04-27|15/03/2023||1.83||7240000000|2023-02-02|15/12/2022|1.86|2.26|7230000000|7050000000
2023-02-20 10:41:54|05418|301|INGA|47.95B|47950000000|13.25|13919340|4.76|39|2023-05-11|15/03/2023||0.3213||5300000000|2023-02-02|15/12/2022|0.3|0.2975|4870000000|4710000000
2023-02-20 10:41:58|05419|9060|BME COL|3.64B|3640000000|6.855|1,124,813|-7.25%|39|2023-05-15|15/03/2023||0.08||94540000|2023-02-28|15/12/2022||0.07||87530000
2023-02-20 10:42:01|05420|18953|ITPG|5.40B|5400000000|51.6|186600|9.81|34|2023-05-15|15/03/2023|||||2023-02-15|15/12/2022|0.5||533030000|515950000
2023-02-20 10:42:06|05421|6951|BIT ISP|47.02B|47020000000|2.5735|99,331,413|-5.79%|39|2023-05-05|15/03/2023||0.1007||5940000000|2023-02-03|15/12/2022|0.06|0.06|5670000000|5430000000
2023-02-20 10:42:09|05422|487|INVEb|624.25B|624250000000|203.9|2719180|4.86|38|2023-04-20|15/03/2023|||||2023-01-20|15/12/2022|16.81||14170000000|
2023-02-20 10:42:13|05423|954900|BIT INWT|10B|10000000000|10.415|754,571|19.6%|27|2023-05-09|15/03/2023||||979000000|2023-03-02|15/12/2022||0.1626||221470000
2023-02-20 10:42:17|05424|942733|ISS|27.23B|27230000000|147.45|371152|13.46|34|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||4.37||20010000000
2023-02-20 10:42:20|05425|993186|IG|4.44B|4440000000|5.485|1103021|-3.46|27|2023-05-04|15/03/2023|||||2023-03-09|15/12/2022||0.1||345190000
2023-02-20 10:42:23|05426|1161408|JDEP|13.77B|13770000000|27.8|269713|2.12|15|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 10:42:27|05427|423|JMT|12.71B|12710000000|20.22|689420|1.55|39|2023-04-26|15/03/2023||0.204||6610000000|2023-03-15|15/12/2022||0.3036||6990000000
2023-02-20 10:42:30|05428|991179|AS TKWY|4.62B|4620000000|21.50|2,064,335|-40.19%|26|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||-0.26||2777000000
2023-02-20 10:42:34|05429|539|KBC|29.53B|29530000000|70.8|668868|-3.49|39|2023-05-16|15/03/2023||1.16||2170000000|2023-02-09|15/12/2022|1.93|1.68|2260000000|2180000000
2023-02-20 10:42:38|05430|44480|IR KYGa|16.66B|16660000000|94.09|262,959|-15.23%|29|2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000|2022-10-27|15/09/2022||||
2023-02-20 10:42:42|05431|575|KESKOB|8.14B|8140000000|20.49|586770|-22.39|37|2023-04-28|15/03/2023||0.2267||2740000000|2023-02-02|15/12/2022|0.36|0.3715|2980000000|2990000000
2023-02-20 10:42:46|05432|8777|WA KGH|27.14B|27140000000|135.80|608,493|-12.84%|39|2023-05-17|15/03/2023||2.73||9390000000|2023-03-16|15/12/2022||2.59||8300000000
2023-02-20 10:42:49|05433|32414|KSP|11.58B|11580000000||119717|-28.24|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2023-02-20 10:42:52|05434|18993|BS KINVBs|44.61B|44610000000|159.55|141,763|-32.83%|34|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|-18.16|||
2023-02-20 10:42:56|05435|1081898|KOJAMO|3.17B|3170000000|12.84|321582|-37.54|23|2023-05-11|15/03/2023||0.2||108180000|2023-02-15|15/12/2022|-2.42|0.1354|107900000|106910000
2023-02-20 10:43:00|05436|570|HE KNEBV|25.17B|25170000000|48.65|650,122|-7.64%|37|2023-04-26|15/03/2023||0.3321||2440000000|2023-01-26|15/12/2022|0.53|0.4978|2910000000|2880000000
2023-02-20 10:43:04|05437|6905|DSMN|21.47B|21470000000|123.7|484513|-23.26|39|2023-05-04|15/03/2023||0.245||2050000000|2023-02-16|15/12/2022|0.2386|1.32|2090000000|2140000000
2023-02-20 10:43:08|05438|6913|KPN|12.95B|12950000000|3.272|10947506|4.97|39|2023-04-26|15/03/2023||0.04||1340000000|2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000
2023-02-20 10:43:12|05439|6961|BIT LDOF|5.96B|5960000000|10.355|3,243,285|58.41%|28|2023-05-04|15/03/2023||-0.08||2902000000|2023-03-15|15/12/2022||0.3307||4910000000
2023-02-20 10:43:15|05440|480|ST ERICb|200.27B|200270000000|60.11|9,045,954|-35.93%|39|2023-04-18|15/03/2023||0.6593||61240000000|2023-01-20|15/12/2022|1.82|2.24|85980000000|84780000000
2023-02-20 10:43:19|05441|18999|BS LUNDBs|123.73B|123730000000|498.90|30,628|8.21%|24|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-20 10:43:23|05442|489|ST ORRON|4.43B|4430000000|15.45|6,812,751|-95.15%|39|2023-05-03|15/03/2023||0.0153||1170000000|2023-02-15|15/12/2022|0.023|0.023|9160000|9160000
2023-02-20 10:43:28|05443|7024|BIT MDBI|8.64B|8640000000|10.195|2,313,501|0.49%|41|2023-05-11|15/03/2023||0.22|||2023-02-09|15/12/2022|0.65|0.21|901500000|791800000
2023-02-20 10:43:31|05444|102931|MRL|4.26B|4260000000|9.114|688241|-10.64|28|2023-05-11|15/03/2023||0.16||115390000|2023-02-28|15/12/2022||0.15||112610000
2023-02-20 10:43:35|05445|556|CSE MAERSKb|275.49B|275490000000|15,750|27,498|-32.04%|38|2023-05-04|15/03/2023||111.12||14860000000|2023-02-08|15/12/2022|277|287.61|17820000000|19140000000
2023-02-20 10:43:39|05446|48565|MONC|15.54B|15540000000|57.64|642917|4.68|37|2023-05-04|15/03/2023||||745200000|2023-02-28|15/12/2022||1||936740000
2023-02-20 10:43:43|05447|369|MOWI|91.74B|91740000000|177.5|1176470|-22.55|39|2023-05-10|15/03/2023||0.2923||1180000000|2023-02-15|15/12/2022|0.33|0.3408|1360000000|1430000000
2023-02-20 10:43:47|05448|7021|NYSE 99V33V1Z3=MSIL|12.62B|12620000000|4.00|36,685,840|-0.02%|34|2022-02-10|15/12/2021||0.06||2140000000|2021-11-05|15/09/2021||0.07||1940000000
2023-02-20 10:43:51|05449|456|NTGY|25.77B|25770000000|26.79|376177|10.21|39|2023-04-27|15/03/2023|||||2023-02-15|15/12/2022|0.517|0.517|-568840000|-568840000
2023-02-20 10:43:55|05450|49893|OL NEL|26.6B|26600000000|16.98|5,125,816|32.07%|27|2023-04-27|15/03/2023||-0.15||331330000|2023-02-28|15/12/2022||-0.1494||249310000
2023-02-20 10:44:00|05451|578|NESTE|34.60B|34600000000|45.05|919387|27.62|37|2023-04-28|15/03/2023||0.6862||5690000000|2023-02-08|15/12/2022|0.84|0.7206|6560000000|6660000000
2023-02-20 10:44:04|05452|1128905|BIT NEXII|10.33B|10330000000|7.788|3,378,705|-36.15%|19|2023-05-10|15/03/2023||||752000000|2023-03-06|15/12/2022||0.29||887160000
2023-02-20 10:44:08|05453|26151|ST NIBEb|238.9B|238900000000|119.0|3,073,337|59.07%|35|2023-05-16|15/03/2023||0.5781||10570000000|2023-02-16|15/12/2022|0.68|0.6053|11670000000|10850000000
2023-02-20 10:44:11|05454|943213|AS NN|11.92B|11920000000|40.35|1,016,595|-18.39%|34|2023-05-18|15/03/2023||1.36|||2023-02-16|15/12/2022|1.33|1.33||
2023-02-20 10:44:15|05455|647|HE NOKIA|24.86B|24860000000|4.452|11,302,534|-11.3%|37|2023-04-20|15/03/2023||0.077||5760000000|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000
2023-02-20 10:44:19|05456|583|TYRES|1.32B|1320000000|9.55|772261|-62.21|38|2023-04-25|15/03/2023||-0.0347||273640000|2023-02-07|15/12/2022|0.0361|0.01|411300000|411200000
2023-02-20 10:44:23|05457|8922|NDAFI|42.05B|42050000000||5088985|11.56|34|2023-04-27|15/03/2023||0.259||2820000000|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000
2023-02-20 10:44:26|05458|1127857|VPLAYa|19.72B|19720000000||187|-27.14|19|2023-02-14|15/12/2022|-3.2||4670000000||2022-10-25|15/09/2022|-1.1||3970000000|
2023-02-20 10:44:29|05459|367|NHY|161.13B|161130000000|78.88|4074057|0.21|39|2023-04-28|15/03/2023||1.46||45840000000|2023-02-14|15/12/2022|0.99|1.6|44080000000|45090000000
2023-02-20 10:44:33|05460|555|CSE NOVOb|2.21T|2210000000000|984.4|1,505,363|48.99%|39|2023-05-04|15/03/2023||7.46||48010000000|2023-02-01|15/12/2022|6.02|5.96|48090000000|48040000000
2023-02-20 10:44:37|05461|558|CSE NZYMb|96.37B|96370000000|348.2|563,916|-11.09%|39|2023-04-26|15/03/2023||2.71||4550000000|2023-01-26|15/12/2022|3.18|2.72|4530000000|4510000000
2023-02-20 10:44:41|05462|601|OMVV|15.15B|15150000000|46.365|343198|-15.6|39|2023-04-28|15/03/2023||2.57||14100000000|2023-02-02|15/12/2022|2.14|2.46|15040000000|15330000000
2023-02-20 10:44:45|05463|26435|HE ORNBV|6.38B|6380000000|45.58|267,872|0.91%|39|2023-04-27|15/03/2023||0.37||293000000|2023-02-09|15/12/2022|0.23|0.2921|294500000|295810000
2023-02-20 10:44:53|05464|373|ORK|70.62B|70620000000|70.74|1356561|-15.86|39|2023-05-09|15/03/2023||1.26||14480000000|2023-02-14|15/12/2022|1.31|1.3|16080000000|15650000000
2023-02-20 10:44:57|05465|8785|WA PKN|73.19B|73190000000|63.03|1,943,833|-10.79%|39|2023-05-18|15/03/2023||4.25||77280000000|2023-02-24|15/12/2022||8.51||78690000000
2023-02-20 10:45:00|05466|985158|CSE ORSTED|270.33B|270330000000|643.20|477,594|-6.18%|28|2023-05-03|15/03/2023|||||2023-02-01|15/12/2022|-1.95|4.57|35680000000|34510000000
2023-02-20 10:45:04|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
2023-02-20 10:45:09|05468|26322|PNDORA|58.54B|58540000000|660.4|283196|-5.03|39|2023-05-03|15/03/2023||8.43||5580000000|2023-02-08|15/12/2022|25.7|24.31|9860000000|9500000000
2023-02-20 10:45:13|05469|305|AS PHG|14.29B|14290000000|16.23|4,080,248|-47.2%|39|2023-04-24|15/03/2023|||||2023-01-30|15/12/2022|0.41|0.365|5420000000|4950000000
2023-02-20 10:45:17|05470|310|BIT PIRC|4.88B|4880000000|4.8800|1,905,189|-15.7%|34|2023-05-11|15/03/2023|||||2023-02-22|15/12/2022||0.1108||1520000000
2023-02-20 10:45:20|05471|8737|PKO|39.18B|39180000000|31.25|3190471|-30.26|39|2023-05-23|15/03/2023||0.97||5220000000|2023-03-06|15/12/2022||1.55||5540000000
2023-02-20 10:45:24|05472|959218|BIT PST|13.26B|13260000000|10.200|1,942,615|-7.34%|30|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||0.2019||2990000000
2023-02-20 10:45:26|05473|1152300|PRX|96.93B|96930000000|72.7|2054897|13.09|0||
2023-02-20 10:45:30|05474|531|EBR PROX|3.03B|3030000000|9.36|1,410,600|-50.48%|39|2023-04-28|15/03/2023||0.32||1430000000|2023-02-17|15/12/2022|0.25|0.2803|1560000000|1490000000
2023-02-20 10:45:34|05475|6949|PRY|9.93B|9930000000|37.68|636422|30.72|34|2023-05-11|15/03/2023||0.4473||3510000000|2023-03-09|15/12/2022||0.4521||3870000000
2023-02-20 10:45:38|05476|13805|WA PZU|30.76B|30760000000|35.76|1,623,331|4.61%|39|2023-05-17|15/03/2023|||||2023-03-15|15/12/2022||||7360000000
2023-02-20 10:45:42|05477|602|RBIV|5.02B|5020000000|15.31|443071|-33.88|39|2023-05-05|15/03/2023|||||2023-02-01|15/12/2022|2.44|2.44|2850000000|2470000000
2023-02-20 10:45:46|05478|6889|RAND|10.81B|10810000000|59.14|377300|-9.81|39|2023-04-25|15/03/2023||1.08||6790000000|2023-02-14|15/12/2022|1.93|1.19|7010000000|6930000000
2023-02-20 10:45:49|05479|18962|BIT RECI|8.44B|8440000000|41.11|202,707|-11.04%|35|2023-05-11|15/03/2023||||447350000|2023-02-21|15/12/2022||0.5092||470610000
2023-02-20 10:45:54|05480|460|BME REDE|8.79B|8790000000|16.285|1,099,504|-3.86%|39|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.2596||500060000
2023-02-20 10:45:57|05481|462|BME REP|20.7B|20700000000|15.030|7,245,166|27.96%|39|2023-04-27|15/03/2023||0.9257||70830000000|2023-02-16|15/12/2022|1.46|1.25|16760000000|45850000000
2023-02-20 10:46:01|05482|302|AS SHEL|198.35B|198350000000|28.54|10,500,825|21.91%|29|2023-05-04|15/03/2023||1.02||69720000000|2023-02-02|15/12/2022|1.27|1.06|92590000000|87470000000
2023-02-20 10:46:05|05483|26325|RBREW|24.66B|24660000000|497|114765|-34.47|39|2023-04-27|15/03/2023||2.27||2560000000|2023-03-01|15/12/2022||5.08||2920000000
2023-02-20 10:46:08|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2023-02-20 10:46:12|05485|19010|BS SAABBs|70.05B|70050000000|528.70|42,290|130.32%|30|2023-04-26|15/03/2023||3.5||9780000000|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000
2023-02-20 10:46:16|05486|41036|ST SAGAb|116.89B|116890000000|263.40|326,695|1.73%|27|2023-05-09|15/03/2023||2.8||1030000000|2023-02-17|15/12/2022|2.1|0.25|971000000|955050000
2023-02-20 10:46:19|05487|7037|SPMI|2.89B|2890000000|1.4515|46718482|-49.67|39|2023-04-19|15/03/2023||-0.0313||2650000000|2023-02-27|15/12/2022||-0.0448||2360000000
2023-02-20 10:46:23|05488|40285|OL SALM|63.15B|63150000000|435.40|374,418|-34.02%|39|2023-05-11|15/03/2023||6.51||6330000000|2023-02-22|15/12/2022||7.6||5910000000
2023-02-20 10:46:27|05489|582|SAMPO|23.43B|23430000000|45.83|852485|9.55|38|2023-05-10|15/03/2023||0.5825||1770000000|2023-02-10|15/12/2022|0.5|0.7061|1250000000|1600000000
2023-02-20 10:46:31|05490|486|SAND|273.58B|273580000000|217.4|1954583|-3.26|29|2023-04-21|15/03/2023||2.95||28860000000|2023-01-20|15/12/2022|2.75|2.9|31100000000|30350000000
2023-02-20 10:46:34|05491|474|SAN|57.90B|57900000000|3.525|47093352|6.08|39|2023-04-25|15/03/2023||0.15||13850000000|2023-02-02|15/12/2022|0.13|0.1247|13520000000|13380000000
2023-02-20 10:46:38|05492|8733|WA SPL1|29.31B|29310000000|287.80|51,892|-17.21%|40|2023-04-25|15/03/2023||8.12||3210000000|2023-02-21|15/12/2023||7.87||2841000000
2023-02-20 10:46:43|05493|6898|SBMO|2.62B|2620000000|14.69|428899|5.92|24|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.22||1513000000
2023-02-20 10:46:48|05494|491|SCAb|103.38B|103380000000|147.5|1521053|-9.81|39|2023-04-28|15/03/2023||1.72||5010000000|2023-01-27|15/12/2022|1.76|1.88|4870000000|4810000000
2023-02-20 10:46:52|05495|942434|OL SCATC|11.44B|11440000000|72.00|333,844|-40.7%|27|2023-05-05|15/03/2023||0.07||967670000|2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000
2023-02-20 10:46:57|05496|40286|OL SCHA|50.96B|50960000000|221.20|226,835|-3.17%|39|2023-04-28|15/03/2023||0.4497||3720000000|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000
2023-02-20 10:47:01|05497|485|ST SEBa|271.68B|271680000000|128.40|4,804,786|7.98%|39|2023-04-26|15/03/2023||3.45||17170000000|2023-01-26|15/12/2022|3.48|3.36|18830000000|16990000000
2023-02-20 10:47:04|05498|492|SECUb|53.17B|53170000000|92.82|1932268|-3.12|39|2023-05-03|15/03/2023||1.6||36960000000|2023-02-07|15/12/2022|2.47|2.11|38090000000|37330000000
2023-02-20 10:47:08|05499|979019|AS LIGHT|4.16B|4160000000|33.28|460,907|-30.31%|27|2023-05-03|15/03/2023||0.7601||1710000000|2023-01-27|15/12/2022|0.67|0.9099|1980000000|2010000000
2023-02-20 10:47:12|05500|26341|SIM|20.23B|20230000000|516.6|51501|-10.59|38|2023-05-17|15/03/2023||0.475||124190000|2023-02-08|15/12/2022|1.68|1.6|206050000|206100000
2023-02-20 10:47:16|05501|495|ST SKAb|80.17B|80170000000|194.95|756,156|-17.04%|39|2023-05-04|15/03/2023||2.5||37110000000|2023-02-03|15/12/2022|7.28|4.41|40400000000|45090000000
2023-02-20 10:47:21|05502|500|SKFb|91.48B|91480000000|200.1|1486828|7.41|39|2023-04-27|15/03/2023||3.53||25270000000|2023-02-02|15/12/2022|3|3.28|25360000000|25260000000
2023-02-20 10:47:24|05503|309|SRG|16.08B|16080000000|4.787|5280401|-0.83|39|2023-05-11|15/03/2023||0.1||843040000|2023-03-16|15/12/2022||0.0683||792990000
2023-02-20 10:47:27|05504|15264|EBR SOF|7.83B|7830000000|234.00|27,345|-31.42%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2023-02-20 10:47:30|05505|1153447|SIX SWON|2.32B|2320000000|15.62|177,416|-11.15%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2023-02-20 10:47:34|05506|307|BIT STLAM|51.86B|51860000000|16.160|10,119,533|-4.45%|35|2023-05-03|15/03/2023||||42220000000|2023-02-22|15/12/2022||1.29||46170000000
2023-02-20 10:47:38|05507|580|HE STERV|10.71B|10710000000|13.595|1,554,950|-26.44%|37|2023-04-25|15/03/2023||0.2841||2820000000|2023-01-31|15/12/2022|0.32|0.4316|2860000000|2890000000
2023-02-20 10:47:43|05508|379|STB|39.13B|39130000000|84.16|904253|-9.23|39|2023-05-10|15/03/2023||1.58|||2023-02-08|15/12/2022|1.44|1.47|13850000000|3650000000
2023-02-20 10:47:47|05509|383|SUBC|37.58B|37580000000|129.35|607278|105.87|39|2023-04-27|15/03/2023||0.045||1160000000|2023-03-02|15/12/2022||-0.0641||1300000000
2023-02-20 10:47:51|05510|945677|SRCG|4.92B|4920000000||161011|0|24|2022-06-13|15/03/2022|||||2022-02-23|15/12/2021||||
2023-02-20 10:47:54|05511|496|SHBa|214.24B|214240000000|108.3|4640707|13.22|39|2023-04-26|15/03/2023||3||14110000000|2023-02-08|15/12/2022|3.12|3|14010000000|13810000000
2023-02-20 10:47:58|05512|494|SWEDa|236.86B|236860000000|210.8|2933398|25.51|39|2023-04-27|15/03/2023||6.63||16170000000|2023-01-31|15/12/2022|6.05|5.66|16120000000|14700000000
2023-02-20 10:48:02|05513|501|SWMA|172.68B|172680000000||4022346|60.08|38|2023-02-15|15/12/2022||1.24||6130000000|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000
2023-02-20 10:48:06|05514|26197|ST SOBIV|69.68B|69680000000|235.60|369,145|22.18%|39|2023-04-27|15/03/2023||3.01||5210000000|2023-02-08|15/12/2022|4.68|4.41|5990000000|5640000000
2023-02-20 10:48:09|05515|498|TEL2b|64.73B|64730000000|93.7|2623882|-21.62|39|2023-04-21|15/03/2023||1.45||6980000000|2023-01-31|15/12/2022|1.29|1.09|7450000000|7340000000
2023-02-20 10:48:13|05516|306|TLIT|6.44B|6440000000|0.304|177095240|-22.84|39|2023-05-10|15/03/2023||0.00||3930000000|2023-02-14|15/12/2022|0.00|0.00|4260000000|4100000000
2023-02-20 10:48:17|05517|469|BME TEF|21.78B|21780000000|3.7785|21,600,075|-12.66%|39|2023-05-11|15/03/2023||||9970000000|2023-02-23|15/12/2022||0.1||10240000000
2023-02-20 10:48:21|05518|7134|EBR TNET|1.63B|1630000000|15.00|112,530|-51.92%|39|2023-04-27|15/03/2023||0.77||654460000|2023-02-20|15/12/2022|0.01|-1.61|712900000|681350000
2023-02-20 10:48:24|05519|380|TEL|162.47B|162470000000|116.3|1834188|-14.14|39|2023-05-04|15/03/2023||1.62||25260000000|2023-02-02|15/12/2022|2.9|2.82|25400000000|26160000000
2023-02-20 10:48:28|05520|499|ST TELIA|105.07B|105070000000|26.69|13,944,111|-28.17%|39|2023-04-26|15/03/2023||0.3215||22340000000|2023-01-26|15/12/2022|-4.78|0.3544|24260000000|24290000000
2023-02-20 10:48:32|05521|6968|BIT TENR|19.27B|19270000000|16.40|3,096,722|46.13%|39|2023-04-26|15/03/2023||0.7281||3590000000|2023-02-15|15/12/2022|0.6418|0.6559|3390000000|3420000000
2023-02-20 10:48:36|05522|7020|TRN|14.84B|14840000000|7.398|3060651|9.64|39|2023-05-10|15/03/2023||0.28|||2023-03-15|15/12/2022||0.1353||812530000
2023-02-20 10:48:39|05523|1166527|THG|766.57M|766570000|59.38|5580664|-46.35|10|2023-04-13|15/12/2022||-4.13||533900000|2022-10-25|15/09/2022|||518600000|518600000
2023-02-20 10:48:43|05524|378|OL TOM|54.15B|54150000000|184.04|359,031|-15.26%|39|2023-04-28|15/03/2023||0.6553||2950000000|2023-02-24|15/12/2022||1.21||3170000000
2023-02-20 10:48:47|05525|565|CSE TOP|32.45B|32450000000|367.6|88,526|-4.68%|39|2023-04-25|15/03/2023||3.58|||2023-01-24|15/12/2022|15.9|17.39|2520000000|2550000000
2023-02-20 10:48:51|05526|19020|TRELBs|68.16B|68160000000||75528|22.4|32|2023-04-27|15/03/2023||4.42||8630000000|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000
2023-02-20 10:48:55|05527|567|CSE TRYG|98.35B|98350000000|156.2|678,337|2.64%|39|2023-04-20|15/03/2023||1.8|||2023-01-26|15/12/2022|2|1.91|9040000000|9340000000
2023-02-20 10:48:59|05528|547|UCB|14.77B|14770000000|77.82|267577|-10.58|39|2023-04-26|15/03/2023||||1660000000|2023-02-22|15/12/2022||2.39||1650000000
2023-02-20 10:49:03|05529|13831|EBR UMI|7.74B|7740000000|32.34|442,370|-11.88%|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
2023-02-20 10:49:07|05530|6955|BIT CRDI|37.38B|37380000000|19.2640|14,715,174|33.67%|39|2023-05-02|15/03/2023||0.57||5110000000|2023-02-01|15/12/2022|0.73|0.5041|5200000000|5200000000
2023-02-20 10:49:10|05531|989550|AS ULVR|120.13B|120130000000|47.52|1,837,456|2.98%|27|2023-04-27|15/03/2023||||14060000000|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000
2023-02-20 10:49:14|05532|585|UPM|18.40B|18400000000|34.5|1088726|3.06|28|2023-04-25|15/03/2023||0.7433||3080000000|2023-02-02|15/12/2022|0.91|0.9321|3230000000|3570000000
2023-02-20 10:49:17|05533|49950|VALMT|5.89B|5890000000|32.03|394505|1.82|37|2023-04-26|15/03/2023||0.3669||1210000000|2023-02-02|15/12/2022|0.8|0.6988|1540000000|1530000000
2023-02-20 10:49:21|05534|612|VERB|28.10B|28100000000|0|124233|-13.99|39|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 10:49:25|05535|564|VWS|204.66B|204660000000|203.6|2209892|24.73|38|2023-05-10|15/03/2023||0.0419||2600000000|2023-02-08|15/12/2022|-0.54|-0.1022|4780000000|4920000000
2023-02-20 10:49:28|05536|610|VOES|6.12B|6120000000|34.58|389612|11.72|30|2023-06-07|15/03/2023||1.02||4060000000|2023-02-08|15/12/2022|0.63|0.707|4290000000|4100000000
2023-02-20 10:49:32|05537|497|ST VOLVb|424.69B|424690000000|208.80|2,991,838|1.9%|39|2023-04-20|15/03/2023||5.08||114830000000|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000
2023-02-20 10:49:36|05538|6903|AS VOPA|3.81B|3810000000|30.51|270,186|-6.79%|33|2023-04-26|15/03/2023|||||2023-02-14|15/12/2022|0.71|0.9067|355300000|356050000
2023-02-20 10:49:40|05539|15282|EBR WDPP|6.13B|6130000000|30.06|266,225|-14.47%|37|2023-04-19|15/03/2023|||||2023-01-27|15/12/2022|0.3||76100000|150200000
2023-02-20 10:49:43|05540|8748|HE WRT1V|5.53B|5530000000|9.38|1,221,428|-8.46%|37|2023-04-25|15/03/2023||0.0924||1320000000|2023-01-29|15/12/2022|0.05|0.1422|1770000000|1750000000
2023-02-20 10:49:48|05541|613|VIE WBSV|3.01B|3010000000|28.455|239,028|-8.36%|39|2023-05-11|15/03/2023|||||2023-02-22|15/12/2022||0.5377||1160000000
2023-02-20 10:49:52|05542|6897|WLSNc|25.59B|25590000000|103.1|470202|18.94|31|2023-05-03|15/03/2023|||||2023-02-22|15/12/2022||1.97||2774000000
2023-02-20 10:49:56|05543|381|YAR|119.52B|119520000000|469.5|432022|3.55|39|2023-04-28|15/03/2023||1.96||4740000000|2023-02-06|15/12/2022|2.46|2.06|5460000000|5430000000
2023-02-20 10:49:59|05544|962346|RACE|45.40B|45400000000||298992|28.02|29|2023-05-04|15/03/2023||1.47||1360000000|2023-02-02|15/12/2022|1.21|1.2|1370000000|1290000000
2023-02-20 10:50:03|05545|25986|HEXAb|320.34B|320340000000||2529304|-2.5|29|2023-04-28|15/03/2023||0.0999||1270000000|2023-01-24|15/12/2022|0.121|0.1239|1400000000|1400000000
2023-02-20 10:50:06|05546|1052403|NYSE SE|37.54B|37540000000|65.01|4,577,664|-49.09%|25|2023-05-16|15/03/2023||-0.2937||3020000000|2023-02-28|15/12/2022||-0.6413||3100000000
2023-02-20 10:50:11|05547|484|ATCOb|533.57B|533570000000|109.7|1968434|3.64|39|2023-04-27|15/03/2023||1.21||37390000000|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000
2023-02-20 10:50:15|05548|42603|CNHI|20.97B|20970000000|0|2563634|12.1|35|2023-05-05|15/03/2023||0.3154||4930000000|2023-02-02|15/12/2022|0.36|0.3514|6940000000|5980000000
2023-02-20 10:50:19|05549|50577|KSP|11.61B|11610000000||321498|-28.24|30|2023-04-28|15/03/2023|||||2023-02-17|15/12/2022||1.79||2090000000
2023-02-20 10:50:23|05550|50581|FLTRF|27.21B|27210000000|0|236237|22.32|32|2023-05-03|15/03/2023||||2410000000|2023-03-08|15/12/2022||1.22||2570000000
2023-02-20 10:50:27|05551|43253|FPH|15.28B|15280000000||278146|-8.96|19|2023-05-23|15/03/2023||23.00||739000000|2023-02-20|15/12/2022||||
2023-02-20 10:50:32|05552|8271|CCEP|25.70B|25700000000|0|1087033|1.5|39|2023-04-27|15/03/2023||0.7||3880000000|2023-02-16|15/12/2022|0.77|0.78|4300000000|4230000000
2023-02-20 10:50:36|05553|25996|BS KINVb|44.68B|44680000000|160.1|931,832|-32.42%|32|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|-18.16||461000000|
2023-02-20 10:50:40|05554|559|CSE MAERSKa|272.25B|272250000000|15,570|6,814|-29.72%|39|2023-05-04|15/03/2023||780.53||104050000000|2023-02-08|15/12/2022|1922.06|2024.71|123650000000|132940000000
2023-02-20 10:50:44|05555|1082092|EPIRb|209.89B|209890000000|173.95|310165|6.91|25|2023-04-28|15/03/2023||1.92||13340000000|2023-01-31|15/12/2022|1.99|2.01|13940000000|13940000000
2023-02-20 10:50:48|05556|948495|BIT 0ROY|11.8B|11800000000|10.54|302,867|0%|27|2023-05-02|15/03/2023|||||2023-02-21|15/12/2022||||720830000
2023-02-20 10:50:51|05557|1174890|ASX EDV|12.37B|12370000000|6.88|5,062,469|4.92%|8|2023-05-03|15/03/2023|||||2023-02-12|15/12/2022|0.2|0.1775|6500000000|6297000000
2023-02-20 10:50:55|05558|958894|ST SINCH|33.5B|33500000000|40.01|10,942,374|-42.04%|26|2023-04-27|15/03/2023||0.3225||7160000000|2023-02-16|15/12/2022|-0.27|0.047|7360000000|8090000000
2023-02-20 10:50:58|05559|1137420|HK 1821|64.07B|64070000000|14.30|2,927,120|-43.58%|0||
2023-02-20 10:51:02|05560|25990|HUSQb|52.04B|52040000000||1391451|-20.1|32|2023-04-20|15/03/2023||2.47||15880000000|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000
2023-02-20 10:51:06|05561|1076785|4385|409.82B|409820000000|0|7512215|-25.06|21|2023-04-28|15/03/2023||-2.8||46390000000|2023-02-07|15/12/2022|4.91|1.2|44260000000|44480000000
2023-02-20 10:51:10|05562|25998|LATOb|145.38B|145380000000||328283|-11.39|30|2023-04-28|15/03/2023|||||2023-02-10|15/12/2022|2.21||6400000000|
2023-02-20 10:51:13|05563|52856|SGX SINGF|27.96B|27960000000|4.4500|4,053|13.81%|0||
2023-02-20 10:51:16|05564|993283|ST EMBRACb|71.07B|71070000000|56.4400|6,508,517|-32.22%|27|2023-05-18|15/03/2023||1.56||9310000000|2023-02-20|15/12/2022||1.71||11040000000
2023-02-20 10:51:20|05565|14606|EDPR|19.02B|19020000000|19.73|584045|8.1|35|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||0.2365||280340000
2023-02-20 10:51:22|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2023-02-20 10:51:26|05567|26021|VOLVa|438.01B|438010000000||166800|4.69|32|2023-04-20|15/03/2023||5.08||114830000000|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000
2023-02-20 10:51:30|05568|953847|SCHB|47.87B|47870000000|207.6|232928|2.35|30|2023-04-28|15/03/2023||0.4497||3720000000|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000
2023-02-20 10:51:34|05569|943483|1308|43.30B|43300000000|16.12|7403153|-49.02|25|2023-04-24|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 10:51:37|05570|26330|CSE ROCKb|38.35B|38350000000|1,778|53,827|-34.3%|38|2023-05-10|15/03/2023||4.27||944000000|2023-02-09|15/12/2022|4.79|4.04|955000000|1020000000
2023-02-20 10:51:41|05571|43228|AIA|12.67B|12670000000|8.6|569514|20.79|24|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||-1.90||119500000
2023-02-20 10:51:45|05572|991493|TYO 2702|720.64B|720640000000|5,420.0|598,395|9.13%|27|2023-05-11|15/03/2023||||91300000000|2023-02-08|15/12/2022|23.63||92370000000|88570000000
2023-02-20 10:51:48|05573|1169191|AS INPST|4.16B|4160000000|8.25|420,656|43.84%|10|2023-05-16|15/03/2023||0.05||383530000|2023-03-31|15/12/2022||0.4164||2170000000
2023-02-20 10:51:51|05574|43224|ATM|5.24B|5240000000|0|281189|28.65|18|2023-02-19|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2023-02-20 10:51:54|05575|1123144|NASDAQ FUTU|6.59B|6590000000|47.31|3,613,757|10.59%|18|2023-05-18|15/03/2023||5.62||2040000000|2023-03-22|15/12/2022||5.15||1970000000
2023-02-20 10:51:58|05576|941652|CYBR|5.95B|5950000000|146.13|461130|3.82|35|2023-05-04|15/03/2023||-0.2498||162550000|2023-02-09|15/12/2022|0.16|0.12|169200000|174250000
2023-02-20 10:52:02|05577|33069|FPE3d|5.17B|5170000000|37.405|38271|-1.17|27|2023-04-28|15/03/2023|||||2023-03-08|15/12/2022||0.418||803560000
2023-02-20 10:52:07|05578|992046|6324|438.25B|438250000000|0|592540|-1.61|27|2023-05-12|15/03/2023||22.86||16680000000|2023-02-08|15/12/2022|24.73|18.04|19910000000|16130000000
2023-02-20 10:52:11|05579|26002|LUNDb|123.73B|123730000000||123918|6.77|29|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|-1.52||6890000000|
2023-02-20 10:52:16|05580|100089|1128|43.69B|43690000000|8.37|32393842|7.52|32|2023-05-05|15/03/2023||-0.12||4403000000|2023-03-30|15/12/2022||-0.37||1540000000
2023-02-20 10:52:20|05581|100061|0880|28.69B|28690000000|4.05|34043607|-16.35|36|2023-05-02|15/03/2023|||||2023-03-01|15/12/2022||-0.2||1300000000
2023-02-20 10:52:24|05582|1054308|OTC NMHLY|23.16M|23160000|0.00|18,344|0%|0||
2023-02-20 10:52:27|05583|9013|HE NDASE|466.97B|466970000000|129.00|4,469,849|17.33%|36|2023-04-27|15/03/2023||0.259||2820000000|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000
2023-02-20 10:52:31|05584|50559|LON CRH|33.24B|33240000000|44.64|1,383,143.84|1.34%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2023-02-20 10:52:35|05585|1177390|AS UMG|41.34B|41340000000|22.54|1,296,928|13.94%|12|2023-05-02|15/03/2023||0.2||2390000000|2023-03-02|15/12/2022||0.195||2890000000
2023-02-20 10:52:38|05586|52697|HOKCF|17.75B|17750000000|7.43|12505|-37.97|0||
2023-02-20 10:52:41|05587|50586|SKG|9.27B|9270000000||621177|-25.59|36|2023-04-28|15/03/2023|||||2023-02-08|15/12/2022||1.82||6659000000
2023-02-20 10:52:45|05588|6356|NYSE TEVA|11.13B|11130000000|10.06|9,005,643|23.44%|40|2023-05-04|15/03/2023||0.5611||3620000000|2023-02-08|15/12/2022|0.71|0.71|3900000000|3880000000
2023-02-20 10:52:50|05589|1036819|TYO 8951|957.66B|957660000000|563,000|4,342|-13.36%|26|2023-05-12|15/03/2023|||||2023-02-15|15/12/2022|11927.69|13361.75|47370000000|46611000000
2023-02-20 10:52:55|05590|1036820|8952|779.87B|779870000000|0|3177|-8.03|27|2023-05-16|15/03/2023||11675.88||34255000000|2023-05-16|15/09/2023||11993.06||36999000000
2023-02-20 10:52:59|05591|1056308|3283|797.08B|797080000000|0|9134|-15.27|21|2023-05-03|15/02/2023|||||2023-01-18|15/11/2022|4132.95|4517.11|27520000000|27105000000
2023-02-20 10:53:03|05592|1056306|TYO 3281|682.32B|682320000000|144,900|12,974|-17.79%|19|2023-02-01|15/11/2022|||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000
2023-02-20 10:53:07|05593|1056337|TYO 8984|641.02B|641020000000|275,900|4,632|-13.78%|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2023-02-20 10:53:11|05594|1056319|TYO 8953|720.77B|720770000000|103,100|15,335|5.45%|26|2023-02-01|15/11/2022|||||2022-12-21|15/02/2023||||40820000000
2023-02-20 10:53:14|05595|1056314|3462|719.54B|719540000000|0|9976|-4.35|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2023-02-20 10:53:17|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
2023-02-20 10:53:21|05597|26117|ST INDUc|124.26B|124260000000|287.80|551,778|4.06%|39|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83||19050000000|
2023-02-20 10:53:25|05598|102050|HK 6823|78.77B|78770000000|10.40|5,941,362|-3.88%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2023-02-20 10:53:28|05599|1096371|MEL|13.90B|13900000000||619060|7.22|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2023-02-20 10:53:31|05600|1096393|SG RYM|2.22B|2220000000|5.75|1,074,651|-12.77%|15|2023-05-17|15/03/2023|||||2022-11-17|15/09/2022|0.39||274200000|
2023-02-20 10:53:35|05601|25992|INDUa|124.82B|124820000000||312582|2.64|30|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83||19050000000|
2023-02-20 10:53:40|05602|8556|HK 0083|83.51B|83510000000|10.36|4,720,098|-1.54%|19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2023-02-20 10:53:44|05603|50007|HK 1929|154.6B|154600000000|15.42|13,429,422|-5.55%|18|2023-06-07|15/03/2023||0.41||56754000000|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000
2023-02-20 10:53:48|05604|1056320|8954|510.60B|510600000000|0|6969|9.81|25|2023-04-20|15/02/2023||||25246000000|2023-02-01|15/11/2022||||
2023-02-20 10:53:51|05605|1056325|8960|467.89B|467890000000|0|6999|10.95|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000
2023-02-20 10:53:55|05606|32487|HK 1972|121.68B|121680000000|20.80|3,095,440|-2.36%|19|2023-03-09|15/12/2022||0.88||8399000000|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000
2023-02-20 10:53:59|05607|8553|0019|96.71B|96710000000|66.8|1755593|37.03|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2023-02-20 10:54:02|05608|1096370|ASX MCY|8.49B|8490000000|6.19|239,261|5.74%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2023-02-20 10:54:07|05609|978756|HK 2638|45.59B|45590000000|5.18|7,994,449|-34.77%|15|2023-03-15|15/12/2022|||||2022-08-02|15/06/2022|0.1||4890000000|
2023-02-20 10:54:11|05610|39332|NASDAQ MLCO|5.84B|5840000000|12.57|5,287,718|13.04%|39|2023-05-04|15/03/2023||-0.49|||2023-02-23|15/12/2022||-0.8443||398560000
2023-02-20 10:54:15|05611|29949|TLITn|6.34B|6340000000|0.2987|32159295|-22.64|39|2023-05-10|15/03/2023||0.00||3930000000|2023-02-14|15/12/2022|0.00|0.00|4260000000|4100000000
2023-02-20 10:54:18|05612|25984|GETIb|63.60B|63600000000||809541|-33.3|32|2023-04-26|15/03/2023||1.79||6620000000|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000
2023-02-20 10:54:22|05613|20797|NYSE AER|14.81B|14810000000|61.38|691,937|-6.67%|39|2023-05-04|15/03/2023||2.06||1760000000|2023-03-02|15/12/2022||1.95||1760000000
2023-02-20 10:54:26|05614|949763|LIFCOb|96.48B|96480000000|212.4|367986|5.72|28|2023-04-28|15/03/2023||1.85||5590000000|2023-02-03|15/12/2022|1.65|1.98|6000000000|5860000000
2023-02-20 10:54:30|05615|579|HE MOCORP|8.56B|8560000000|10.370|1,590,743|18.6%|38|2023-05-03|15/03/2023||0.1448||1320000000|2023-02-17|15/12/2022|0.16|0.1655|1430000000|1450000000
2023-02-20 10:54:34|05616|989669|ST 0QI7|51.38B|51380000000|190.40|46,439|28.4%|27|2023-05-17|15/03/2023||1.5||4700000000|2023-02-02|15/12/2022|1.4|1.15|4650000000|4530000000
2023-02-20 10:54:37|05617|942727|THULE|24.28B|24280000000|232.7|324414|-39.06|28|2023-04-27|15/03/2023||2.07||2280000000|2023-02-10|15/12/2022|-0.05|0.0327|1650000000|1510000000
2023-02-20 10:54:41|05618|25979|BS CAST|45.11B|45110000000|137.95|1,732,528|-34.79%|32|2023-04-21|15/03/2023||2.74||2340000000|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000
2023-02-20 10:54:45|05619|7185|AS BESI|5.39B|5390000000|67.78|593,389|-12.09%|36|2023-04-26|15/03/2023||0.4313||140040000|2023-02-22|15/12/2022||0.4744||132180000
2023-02-20 10:54:48|05620|942724|SBBb|31.38B|31380000000|19.09|20934790|-53.88|26|2023-05-01|15/03/2023||0.3782||1790000000|2023-02-22|15/12/2022||0.4094||1820000000
2023-02-20 10:54:52|05621|40274|NOD|28.33B|28330000000|148.3|761014|-32.32|24|2023-04-20|15/03/2023||0.1105||185350000|2023-02-07|15/12/2022|0.16|0.1316|191190000|201980000
2023-02-20 10:54:56|05622|26020|TRELb|68.16B|68160000000||443903|21.94|32|2023-04-27|15/03/2023||4.42||8630000000|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000
2023-02-20 10:55:00|05623|26038|AVANZ|42.30B|42300000000|270.2|540390|1.88|37|2023-04-24|15/03/2023||3.06||851030000|2023-01-20|15/12/2022|3.16|3.17|847000000|827020000
2023-02-20 10:55:03|05624|14001|LON ABCA|2.81B|2810000000|1,226.00|480,937|1.32%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2023-02-20 10:55:07|05625|25983|FABG|28.87B|28870000000||837058|-37.06|32|2023-04-26|15/03/2023||0.9728||817610000|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000
2023-02-20 10:55:11|05626|1054668|BAWG|4.80B|4800000000|0|141732|12.75|25|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|1.51|1.57|348120000|345990000
2023-02-20 10:55:14|05627|1077012|CSE NETCG|13.61B|13610000000|277.40|231,887|-34.55%|25|2023-05-04|15/03/2023||3.99||1530000000|2023-01-25|15/12/2022|4.54|4.55|1520000000|1460000000
2023-02-20 10:55:19|05628|40255|BAKKA|35.95B|35950000000|608.5|67687|-7.32|36|2023-05-09|15/03/2023||5.75||1950000000|2023-02-21|15/12/2022||4.8||1780000000
2023-02-20 10:55:22|05629|25980|BS EKTAb|29.08B|29080000000|75.80|1,091,769|-10.17%|27|2023-05-25|15/04/2023||1.12||4690000000|2023-02-24|15/01/2023||0.5293||4050000000
2023-02-20 10:55:25|05630|1127858|||||||21|2023-04-25|15/03/2023||-0.62||4680000000|2023-02-14|15/12/2022|-3.2|-2.3|4670000000|4640000000
2023-02-20 10:55:29|05631|449|BME ANA|10.13B|10130000000|185.700|81,863|33.81%|39|2023-05-11|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 10:55:31|05632|1131126|RPYTF|4.76B|4760000000|119.9|17|-54.76|0||
2023-02-20 10:55:35|05633|25987|BS HOLMb|69.45B|69450000000|426.9|215,364|-12.25%|32|2023-04-28|15/03/2023||7.1||5770000000|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000
2023-02-20 10:55:39|05634|26051|ST BILL|30.66B|30660000000|123.50|522,277|-5.54%|35|2023-04-26|15/03/2023||5.16||12420000000|2023-02-08|15/12/2022|4|5.14|11970000000|12080000000
2023-02-20 10:55:42|05635|15287|IETB|10.06B|10060000000|188.5|47482|29.61|23|2023-03-08|15/12/2022||4.91||4229000000|2022-11-03|15/09/2022|||1720000000|
2023-02-20 10:55:46|05636|666|TUIGn|3.56B|3560000000|1.993|5417280|-39.66|39|2023-05-10|15/03/2023||-0.0206||2770000000|2023-02-14|15/12/2022|-0.14|0.0046|3750000000|3680000000
2023-02-20 10:55:50|05637|989991|ST 0YAY|31.74B|31740000000|234.40|29,388|-19.78%|27|2023-04-21|15/03/2023||1||843000000|2023-02-02|15/12/2022|0.55|0.925|855000000|828910000
2023-02-20 10:55:54|05638|26137|TIGOsdb|35.06B|35060000000|200.2|630284|4.03|38|2023-04-27|15/03/2023||0.431||1400000000|2023-02-10|15/12/2022|0.64|0.4345|1380000000|1420000000
2023-02-20 10:55:59|05639|26328|RILBA|29.82B|29820000000|0|32183|28.03|33|2023-04-26|15/03/2023||22.61||840500000|2023-02-01|15/12/2022|16.7|16.44|799000000|788630000
2023-02-20 10:56:02|05640|6930|AS ARDS|3.71B|3710000000|41.36|86,065|0.86%|39|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022||0.62|861000000|989000000
2023-02-20 10:56:06|05641|942509|LON FEVR|1.28B|1280000000|1,092.00|419,187|-43.08%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2023-02-20 10:56:10|05642|26224|ST WIHL|26.52B|26520000000|86.35|467,889|-10.36%|39|2023-04-25|15/03/2023||1.41||959400000|2023-02-14|15/12/2022|1.38|1.27|888000000|888000000
2023-02-20 10:56:14|05643|32285|BME FLUI|3.14B|3140000000|16.540|702,821|-34.73%|35|2023-05-04|15/03/2023||0.3243||550170000|2023-02-27|15/12/2022||-0.1422||442300000
2023-02-20 10:56:18|05644|989966|ST 0H0G|49.13B|49130000000|137.00|27,049|0.74%|27|2023-05-12|15/03/2023||1.62||6860000000|2023-02-09|15/12/2022|1.4|1.25|6730000000|6640000000
2023-02-20 10:56:22|05645|999066|ST MIPS|12.7B|12700000000|487.20|117,755|-28.83%|26|2023-04-26|15/03/2023||1||107040000|2023-02-09|15/12/2022|0.715|0.7821|107000000|107000000
2023-02-20 10:56:26|05646|986591|ST FNOX|37.61B|37610000000|62.16|863,737|62.72%|27|2023-04-28|15/03/2023||0.175||378500000|2023-02-16|15/12/2022|0.15|0.1582|357000000|355660000
2023-02-20 10:56:29|05647|948856|BIT 0NVV|3.79B|3790000000|2.60|54,068|-21.56%|27|2023-05-10|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 10:56:33|05648|949094|GL9|3.15B|3150000000|11.59|111024|-8.12|18|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-20 10:56:37|05649|989873|ST 0OA9|14.22B|14220000000|52.85|13,185|-40.36%|27|2023-05-03|15/03/2023||0.48||2380000000|2023-02-08|15/12/2022|0.5|0.4971|2360000000|2490000000
2023-02-20 10:56:41|05650|13378|BIT AZMT|3.17B|3170000000|22.790|674,340|-1.85%|38|2023-05-11|15/03/2023|||||2023-03-03|15/12/2022||0.5043||315070000
2023-02-20 10:56:44|05651|26217|ST KINDsdb|24.25B|24250000000|109.7|579,308|6.68%|38|2023-04-26|15/03/2023||1.62||4090000000|2023-02-08|15/12/2022|2.95|1.43|3910000000|3910000000
2023-02-20 10:56:49|05652|960714|ST BRAV|24.46B|24460000000|120.40|263,927|3.01%|28|2023-05-03|15/03/2023||1.26||6825000000|2023-02-14|15/12/2022|2.43|2.23|7950000000|7280000000
2023-02-20 10:56:53|05653|26228|ALKb|24.53B|24530000000|111|345503|-6.8|39|2023-05-09|15/03/2023||0.83||1260000000|2023-02-03|15/12/2022|0.35|0.3371|1250000000|1250000000
2023-02-20 10:56:57|05654|942516|ENTRA|21.22B|21220000000|116.8|148355|-38.45|29|2023-04-27|15/03/2023||1.61||847370000|2023-02-10|15/12/2022|1.5|1.52|806000000|819330000
2023-02-20 10:57:00|05655|1056353|ARJOb|11.37B|11370000000|41.8|885428|-42.62|26|2023-04-20|15/03/2023||0.365||2530000000|2023-01-25|15/12/2022|0.48|0.4625|2690000000|2690000000
2023-02-20 10:57:04|05656|26223|ST WALLb|30.18B|30180000000|45.80|758,566|-34.76%|34|2023-05-03|15/03/2023||0.4||664800000|2023-02-08|15/12/2022|0.39|0.38|627500000|629850000
2023-02-20 10:57:08|05657|1112820|ST NYFO|17.33B|17330000000|91.05|259,168|-35.84%|23|2023-04-25|15/03/2023||||866000000|2023-02-16|15/12/2022|1.73|1.64|848000000|804800000
2023-02-20 10:57:12|05658|26238|BAVA|17.24B|17240000000|243.7|474967|49.72|39|2023-05-09|15/03/2023||8.86||2400000000|2023-03-02|15/12/2022||-4.11||1160000000
2023-02-20 10:57:15|05659|28514|LON JET2|2.78B|2780000000|1,296.50|1,015,666|-1.44%|15|2022-11-16|15/09/2022|1.48||3570000000||2022-07-07|15/03/2022|-0.71||802100000|
2023-02-20 10:57:19|05660|26292|CSE JYSK|35.89B|35890000000|558.8|136,570|41.91%|39|2023-05-02|15/03/2023||12.12||2510000000|2023-02-28|15/12/2022||19.09||2760000000
2023-02-20 10:57:22|05661|940863|KWS|2.24B|2240000000|0|175847|21.38|12|2023-03-28|15/12/2022|||||2022-09-13|15/06/2022||0.49||311000000
2023-02-20 10:57:26|05662|26018|BS SSABb|74.44B|74440000000|71.70|4,600,514|46.8%|32|2023-04-26|15/03/2023||2.8||28950000000|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000
2023-02-20 10:57:31|05663|40271|OL LSG|32.69B|32690000000|55.05|716,631|-28.93%|39|2023-05-16|15/03/2023||1.23||6710000000|2023-02-21|15/12/2022||1.07||7220000000
2023-02-20 10:57:34|05664|40243|OL KOG|76.1B|76100000000|431.80|169,004|57.49%|39|2023-04-27|15/03/2023||3.34||8260000000|2023-02-10|15/12/2022|5.54|5.52|9440000000|9410000000
2023-02-20 10:57:38|05665|977688|QTCOM|1.69B|1690000000|66.58|125823|-32.84|27|2023-04-28|15/03/2023||0.2596||38910000|2023-02-16|15/12/2022|0.53|0.4863|51300000|51980000
2023-02-20 10:57:42|05666|28554|LON ITM|626.94M|626940000|101.23|3,115,725|-57.32%|19|2023-03-29|15/01/2023|||||2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000
2023-02-20 10:57:45|05667|994717|SFOR|1.24B|1240000000|219.8|852720|-54.44|17|2023-05-02|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 10:57:49|05668|32274|BME VIS|2.82B|2820000000|61.200|50,644|11.24%|39|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||||285000000
2023-02-20 10:57:53|05669|49920|OL SRBNK|31.74B|31740000000|124.20|183,397|-7.09%|37|2023-05-04|15/03/2023||4.13||2270000000|2023-02-08|15/12/2022|3.81|3.08|2010000000|1880000000
2023-02-20 10:57:57|05670|584|TIETO|3.56B|3560000000|30.08|215704|16.85|37|2023-05-04|15/03/2023||0.585||752570000|2023-02-15|15/12/2022|0.73|0.7605|767700000|767530000
2023-02-20 10:58:02|05671|572|KCRA|2.48B|2480000000|31.31|144599|-4.56|37|2023-04-28|15/03/2023||0.4318||811450000|2023-02-02|15/12/2022|0.9925|1|1020000000|1020000000
2023-02-20 10:58:07|05672|26062|BURE|19.80B|19800000000||76012|-9.76|31|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 10:58:10|05673|948493|BIT 0DQZ|3.79B|3790000000|33.39|24,355|-6.34%|27|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|||170200000|170200000
2023-02-20 10:58:14|05674|985181|BFIT|2.15B|2150000000|32.56|143836|-21.02|26|2023-04-24|15/03/2023||||164000000|2023-03-13|15/12/2022||||800000000
2023-02-20 10:58:18|05675|15241|MLXS|4.15B|4150000000|102.8|26009|24.17|34|2023-04-26|15/03/2023||1.05||209470000|2023-02-01|15/12/2022|1.29|1.28|223870000|224400000
2023-02-20 10:58:21|05676|26249|CHEMM|8.86B|8860000000|508.5|54671|-22.96|24|2023-05-09|15/03/2023|||||2023-02-09|15/12/2022|6.06||242700000|
2023-02-20 10:58:25|05677|948498|0E5M|3.22B|3220000000|21.52|5529|-28.59|27|2023-05-11|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-20 10:58:29|05678|25978|AXFO|55.31B|55310000000||366068|6.69|32|2023-04-26|15/03/2023||2.19||18610000000|2023-02-01|15/12/2022|1.61|2.55|19740000000|19710000000
2023-02-20 10:58:32|05679|40233|OCI|6.34B|6340000000|30.08|570520|18.85|28|2023-05-12|15/03/2023||||1422000000|2023-02-14|15/12/2022|0.973|0.975|2200000000|2120000000
2023-02-20 10:58:37|05680|940877|LON BOOH|664.49M|664490000|54.00|10,869,807|-39.72%|26|2023-04-26|15/02/2023||0.95||530000000|2023-01-19|15/11/2022||||516000000
2023-02-20 10:58:41|05681|25999|LIAB|11.58B|11580000000||228027|-35.54|32|2023-05-03|15/03/2023||2.03||2860000000|2023-02-09|15/12/2022|2.24|2.51|3220000000|3120000000
2023-02-20 10:58:44|05682|943157|LON INDV|2.2B|2200000000|1,609.00|354,518|23.81%|32|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022|0.27||241000000|223000000
2023-02-20 10:58:47|05683|941901|GLPGF|2.59B|2590000000|36.79|24|-22.26|0||
2023-02-20 10:58:51|05684|6932|AS BOSN|4.24B|4240000000|32.82|108,719|25.36%|19|2023-03-09|15/12/2022|||||2022-08-18|15/06/2022|0.9||1610000000|1596000000
2023-02-20 10:58:55|05685|989849|OL 0IVM|17.01B|17010000000|131.40|11,392|-10.57%|27|2023-05-10|15/03/2023||3.78||1860000000|2023-02-08|15/12/2022|3.53|3.47|1600000000|1600000000
2023-02-20 10:58:58|05686|1167618|SAVE|46.75B|46750000000|187.3|404629|29.57|13|2023-04-25|15/03/2023||2.22||1010000000|2023-01-31|15/12/2022|2|1.35|951900000|949750000
2023-02-20 10:59:02|05687|6822|ASOS|818.24M|818240000|820|572462|-57.44|33|2023-05-10|15/02/2023||-12.13||2022000000|2023-01-12|15/11/2022|||1340000000|1420000000
2023-02-20 10:59:07|05688|989676|0MJX|53.04B|53040000000|715|3644|6.19|26|2023-05-05|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-20 10:59:10|05689|18954|BIT IREE|2.15B|2150000000|1.671|1,599,997|-32.97%|34|2023-05-11|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 10:59:13|05690|28561|LON CVSG|1.36B|1360000000|1,898.50|189,173|20.82%|15|2023-03-22|15/12/2022|||||2022-09-21|15/06/2022|0.11||280500000|
2023-02-20 10:59:16|05691|14069|LON RWS|1.45B|1450000000|373.00|707,363|-19.79%|15|2023-06-07|15/03/2023|||||2022-12-12|15/09/2022|0.1||391900000|
2023-02-20 10:59:20|05692|466|MAP|6.03B|6030000000|1.968|3834897|3.75|28|2023-04-28|15/03/2023|||||2023-02-09|15/12/2022|0.05|0.0444|5900000000|5500000000
2023-02-20 10:59:23|05693|989959|OL 0R3I|11.41B|11410000000|71.24|77,679|-40.73%|27|2023-05-05|15/03/2023||0.07||967670000|2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000
2023-02-20 10:59:27|05694|8745|HE OUT1V|2.46B|2460000000|5.5840|1,930,917|1.87%|38|2023-05-09|15/03/2023||0.15||2090000000|2023-02-09|15/12/2022|0.07|0.1601|1900000000|1960000000
2023-02-20 10:59:31|05695|989711|0Q7S|5.39B|5390000000|79.4|2833|52.47|26|2023-04-18|15/03/2023||0.3519||258830000|2023-03-15|15/12/2022||0.3175||257040000
2023-02-20 10:59:35|05696|948733|0MHT|16.57B|16570000000||80775|-42.97|27|2023-05-10|15/03/2023||-0.6||12390000000|2023-02-03|15/12/2022|1.89|1.88|17050000000|17060000000
2023-02-20 10:59:38|05697|7151|TWKNc|1.8B|1800000000|42.86|56952|-17.94|30|2023-04-24|15/03/2023|||||2023-03-07|15/12/2022||1.31||441000000
2023-02-20 10:59:41|05698|1072318|AS ALFEN|1.66B|1660000000|77.36|143,440|1.93%|19|2023-05-17|15/03/2023|||||2023-02-15|15/12/2022|1.11|1.11|111200000|111200000
2023-02-20 10:59:45|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|0%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2023-02-20 10:59:48|05700|27874|GBGP|865.25M|865250000|341.9|820616|-41.8|26|2023-06-14|15/03/2023||10.94||157730000|2023-03-01|15/12/2022||||
2023-02-20 10:59:51|05701|1169380|DOCS|1.56B|1560000000|153.1|3855294|-45.13|6|2023-01-19|15/12/2022|||335900000|389000000|2022-11-24|15/09/2022|0.04|4.59|264500000|347560000
2023-02-20 10:59:55|05702|948767|BIT 0MU6|3.96B|3960000000|2.81|922,295|35.92%|27|2023-05-09|15/03/2023|||||2022-11-07|15/09/2022||0.09|1030000000|984800000
2023-02-20 10:59:59|05703|49922|OL BRGB|18.4B|18400000000|185.00|80,885|-6.99%|36|2023-05-03|15/03/2023||2.37||1830000000|2023-02-02|15/12/2022|1.85|1.83|1770000000|1770000000
2023-02-20 11:00:02|05704|1130890|0A0C|3.81B|3810000000|37.02|6043|-8.32|0||
2023-02-20 11:00:10|05705|948955|BIT 0Q6M|3.58B|3580000000|5.00|134,518|-0.2%|27|2023-05-12|15/03/2023|||||2023-02-10|15/12/2022|0.08|0.08|3810000000|3840000000
2023-02-20 11:00:24|05706|948735|0MI3|14.22B|14220000000||35173|-30.1|27|2023-04-27|15/03/2023||3.88||3050000000|2023-02-01|15/12/2022|9.19|9.03|5200000000|4070000000
2023-02-20 11:00:35|05707|948651|BS 0JYZ|25.04B|25040000000|348.20|17,910|29.73%|27|2023-05-04|15/03/2023||6.07||6490000000|2023-02-02|15/12/2022|7.04|5.34|6730000000|6700000000
2023-02-20 11:00:39|05708|1056374|COREb|10.53B|10530000000|10.05|2238979|-60.67|25|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||0.17||1110000000
2023-02-20 11:00:43|05709|1010688|ST INSTAL|12.7B|12700000000|48.870|482,590|-22.77%|25|2023-05-10|15/03/2023||0.505||2970000000|2023-02-20|15/12/2022|0.69|0.6595|3590000000|3510000000
2023-02-20 11:00:47|05710|13814|AS PTNL|917.53M|917530000|1.884|2,158,034|-47.6%|39|2023-05-08|15/03/2023||0.0391||823440000|2023-02-27|15/12/2022||0.1093||934380000
2023-02-20 11:00:51|05711|989718|0RDO|6.82B|6820000000|9.238|63783|10.42|27|2023-05-09|15/03/2023|||||2023-02-08|15/12/2022|0.1989|0.1989|590900000|524630000
2023-02-20 11:00:55|05712|573|HE CGCBV|3.09B|3090000000|47.94|105,152|24.74%|37|2023-04-27|15/03/2023||0.7741||998220000|2023-02-02|15/12/2022|0.565|0.5225|1240000000|1130000000
2023-02-20 11:00:59|05713|948805|0NM7|2.51B|2510000000|296.5|5023|-15.41|27|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||264000000
2023-02-20 11:01:02|05714|52216|IR AIBRF|11.23B|11230000000|4.100|8,207|41.38%|0||
2023-02-20 11:01:06|05715|948855|0NVQ|4.04B|4040000000|0|21032|9.48|27|2023-05-12|15/03/2023|||||2023-03-29|15/12/2022||||1020000000
2023-02-20 11:01:12|05716|948544|BS 0GWL|70.05B|70050000000|538.40|64,170|133.39%|27|2023-04-26|15/03/2023||3.5||9780000000|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000
2023-02-20 11:01:15|05717|1166999|BUR|1.77B|1770000000|673.5|199215|-11.58|6|2023-05-31|15/03/2023||0.35||128800000|2023-03-15|15/12/2022||0.28||149800000
2023-02-20 11:01:18|05718|985177|GROW|615.50M|615500000|405.2|455635|-43.48|26|2023-06-12|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:01:22|05719|18946|BIT ERG|4.15B|4150000000|27.860|349,944|15.05%|34|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||184000000
2023-02-20 11:01:25|05720|27787|LON LIO|730.88M|730880000|1,212.00|121,091|-20.76%|15|2023-06-20|15/03/2023||2.40|||2022-11-29|15/09/2022|0.2|53.80|116800000|106200000
2023-02-20 11:01:30|05721|568|SYDB|19.30B|19300000000|343|104298|44.08|39|2023-05-03|15/03/2023||7.9||1400000000|2023-03-01|15/12/2022||10.5||1530000000
2023-02-20 11:01:33|05722|28180|LON BREE|1.21B|1210000000|71.60|2,260,581|-19.29%|23|2023-03-08|15/12/2022||||699000000|2022-11-25|15/09/2022||||
2023-02-20 11:01:37|05723|948920|0OIQ|2.63B|2630000000|10.125|341481|-11.97|27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.136||1890000000
2023-02-20 11:01:40|05724|948705|EBR 0MFW|3.76B|3760000000|48.64|16,478|9.91%|0||
2023-02-20 11:01:43|05725|948541|0GW3|32.00B|32000000000||42235|17.57|27|2023-05-11|15/03/2023||1.28||528640000|2023-02-16|15/12/2022|1.08|1.15|490100000|540970000
2023-02-20 11:01:47|05726|948921|CSE 0OJA|16.61B|16610000000|292.50|70,366|38.3%|27|2023-05-11|15/03/2023||3.17||5820000000|2023-02-22|15/12/2022||2.58||6260000000
2023-02-20 11:01:51|05727|949772|TROAX|13.59B|13590000000|227|68790|-9.58|16|2023-04-26|15/03/2023||0.14||63600000|2023-02-10|15/12/2022|0.12|0.18|65300000|65300000
2023-02-20 11:01:54|05728|948917|0OGK|37.54B|37540000000|129.4|225079|107.08|0||
2023-02-20 11:01:57|05729|26054|BIOT|11.11B|11110000000|168.4|90781|3.98|32|2023-04-27|15/03/2023||1.1||418100000|2023-02-15|15/12/2022|1.1|1.46|384000000|422450000
2023-02-20 11:02:00|05730|993037|VGP1|99.25B|99250000000|93.1|10|0|0||
2023-02-20 11:02:04|05731|942503|LON GAMA|1.14B|1140000000|1,172.00|255,773|-23.43%|15|2023-03-20|15/12/2022||38.00||245850000|2022-09-05|15/06/2022|0.32||234700000|230400000
2023-02-20 11:02:07|05732|948926|BIT 0RPV|4.32B|4320000000|13.42|20,752|13.86%|27|2023-05-09|15/03/2023|||||2023-03-02|15/12/2022||0.25||900000000
2023-02-20 11:02:11|05733|948862|0NWJ|2.01B|2010000000|4.464|9721|5.75|27|2023-05-09|15/03/2023|||||2023-02-07|15/12/2022|||312500000|339000000
2023-02-20 11:02:14|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2023-02-20 11:02:18|05735|29884|SES|1.99B|1990000000|128.7|14296|-5.81|26|2023-03-11|15/01/2023|||||2022-12-19|15/10/2022|2.5||641800000|576500000
2023-02-20 11:02:20|05736|948710|CSE 0MGC|18.12B|18120000000|422.80|9,569|56.37%|0||
2023-02-20 11:02:26|05737|948569|BS 0H9P|16.42B|16420000000|135.60|99,095|-47.6%|27|2023-04-27|15/03/2023||3.93||4760000000|2023-01-26|15/12/2022|8.56|13.46|5560000000|5560000000
2023-02-20 11:02:30|05738|9219|CAIV|2.74B|2740000000|27.495|110482|-13.25|38|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|0.55||44660000|
2023-02-20 11:02:34|05739|26063|ST CATE|21.39B|21390000000|428.80|60,647|-15.4%|27|2023-04-27|15/03/2023||5.07||432100000|2023-02-22|15/12/2022||4.03||397580000
2023-02-20 11:02:38|05740|1162564|EPROb|15.53B|15530000000|54.5|271557|-4|17|2023-04-25|15/03/2023||0.5888||2600000000|2023-01-31|15/12/2022|0.71|0.7616|3040000000|2920000000
2023-02-20 11:02:41|05741|1056273|VIE LENV|1.84B|1840000000|70.3000|472|-32.3%|27|2023-05-03|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-20 11:02:45|05742|945662|EURN|3.33B|3330000000|15.44|2738960|60.59|33|2023-05-11|15/03/2023||0.6058||274740000|2023-02-02|15/12/2022|1.16|0.65|368070000|306660000
2023-02-20 11:02:49|05743|26258|CSE DFDS|15.58B|15580000000|272.0|77,548|-10.69%|39|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|6.26|6.08|6540000000|6190000000
2023-02-20 11:02:52|05744|948936|0OQJ|2.12B|2120000000|40.4|22964|-2.79|26|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:02:56|05745|989987|0GF6|15.12B|15120000000|0|7594|-13.83|27|2023-05-11|15/03/2023||-0.005||8730000000|2023-02-08|15/12/2022|3.63|3.07|10840000000|10840000000
2023-02-20 11:03:01|05746|955678|PANDXb|26.13B|26130000000|142.1|248521|-3.02|28|2023-04-26|15/03/2023||2.15||1470000000|2023-02-09|15/12/2022|2.6|2.55|1620000000|1660000000
2023-02-20 11:03:05|05747|992767|LON BIFF|1.25B|1250000000|410.00|1,809,219|18.84%|25|2023-03-01|15/12/2022|||||2022-12-15|15/09/2022||||648700000
2023-02-20 11:03:09|05748|989874|0J1N|9.79B|9790000000|97.5|8836|-11.29|27|2023-05-11|15/03/2023||2.81||1310000000|2023-02-09|15/12/2022|3.01|2.9|1320000000|1310000000
2023-02-20 11:03:13|05749|948801|0NKL|4.72B|4720000000|7.105|53741|-8.34|27|2023-04-25|15/03/2023|||||2023-02-14|15/12/2022|0.2||1340000000|1290000000
2023-02-20 11:03:18|05750|26417|KEMIRA|2.64B|2640000000|17.23|115965|41.3|39|2023-04-25|15/03/2023||0.3262||855190000|2023-02-10|15/12/2022|0.53|0.343|968000000|951030000
2023-02-20 11:03:22|05751|989695|OL 0JWO|13.6B|13600000000|122.60|6,326|-7.28%|27|2023-04-27|15/03/2023||1.12||11130000000|2023-02-09|15/12/2022|2.69|2.69|13950000000|13950000000
2023-02-20 11:03:25|05752|948486|BIT 0DHJ|2.52B|2520000000|6.60|76,414|-4.58%|23|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-20 11:03:28|05753|961787|EBR XIOR|875.35M|875350000|31.25|70,246|-35.88%|24|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022|6.2||113100000|
2023-02-20 11:03:32|05754|948840|BME 0NRN|3.44B|3440000000|29.20|5,497|-2.18%|25|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 11:03:36|05755|948875|0NYH|2.45B|2450000000|15.9|4204|-5.04|27|2023-04-26|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 11:03:39|05756|6799|CWR|837.85M|837850000|436.2|665422|-21.72|18|2023-03-15|15/12/2022||-13.30||11140000|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000
2023-02-20 11:03:44|05757|26136|ST MYCR|21.28B|21280000000|218.40|161,003|25.6%|39|2023-04-27|15/03/2023||1.72||1220000000|2023-02-10|15/12/2022|2.56|5.1|1500000000|1570000000
2023-02-20 11:03:47|05758|955651|SIX VZN|2.89B|2890000000|73.60|4,163|-12.38%|25|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 11:03:51|05759|948530|EBR 0GAF|1.63B|1630000000|15.00|58,862|-52.4%|27|2023-04-27|15/03/2023||0.77||654460000|2023-02-20|15/12/2022||-1.61||681350000
2023-02-20 11:03:54|05760|1168296|BYIT|985.23M|985230000|411.4|558116|-10.1|6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2023-02-20 11:03:58|05761|569|NELES|1.39B|1390000000||276940|-20.72|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2023-02-20 11:04:02|05762|28351|LTGL|1.09B|1090000000|137.8|1100105|-20.3|15|2023-04-24|15/12/2022||4.84||313670000|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000
2023-02-20 11:04:05|05763|1162559|LON AAF|4.83B|4830000000|128.00|2,977,529|-16.5%|0||
2023-02-20 11:04:08|05764|25967|HE UPNRF|1.39B|1390000000|17.53|1,073|-22.95%|0||
2023-02-20 11:04:12|05765|948668|0KDK|2.40B|2400000000|26.86|29973|0|23|2023-04-19|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-20 11:04:16|05766|948572|0HA9|2.05B|2050000000|11.66|89258|28.65|27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.3023||1060000000
2023-02-20 11:04:19|05767|989774|BIT 0RIE|2.22B|2220000000|4.09|19,807|-2.15%|27|2023-05-11|15/03/2023||-0.0426||149880000|2023-03-15|15/12/2022||0.0104||219490000
2023-02-20 11:04:23|05768|26445|HE REG1V|984.84M|984840000|37.00|22,537|-9.56%|29|2023-04-27|15/03/2023||0.184||23240000|2023-02-09|15/12/2022|0.21|0.215|28300000|28300000
2023-02-20 11:04:27|05769|577|METSB|2.89B|2890000000|8.155|377268|-14.16|38|2023-04-27|15/03/2023||0.226||631170000|2023-02-09|15/12/2022|0.23|0.2325|600000000|638460000
2023-02-20 11:04:30|05770|960701|INTER|1.78B|1780000000||76492|1.65|26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-20 11:04:34|05771|1170366|ATG|874.16M|874160000|708|234414|-20.29|4|2022-12-01|15/09/2022|-0.08||62110000||2022-05-19|15/03/2022|0.03||57740000|54000000
2023-02-20 11:04:37|05772|989972|BIT 0RG1|1.65B|1650000000|8.22|27,099|8.02%|24|2023-03-22|15/12/2022||||209400000|2022-11-03|15/09/2022|||173500000|174300000
2023-02-20 11:04:41|05773|948499|0E6Y|2.25B|2250000000|12.82|24283|-47.94|27|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||0.3325||1020000000
2023-02-20 11:04:44|05774|1006171|BFF|1.79B|1790000000|9.675|701260|29.36|25|2023-05-10|15/03/2023|||||2023-02-09|15/12/2022|0.2166|0.2166|121200000|96000000
2023-02-20 11:04:47|05775|6866|GCC|586.48M|586480000|149.88|837595|-32.05|17|2023-05-17|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-20 11:04:51|05776|992975|ST BICO|6.57B|6570000000|93.54|688,351|-40.17%|25|2023-05-04|15/03/2023||||552300000|2023-02-22|15/12/2022||-0.025||710350000
2023-02-20 11:04:54|05777|948913|0OFP|9.81B|9810000000||28121|-29.44|27|2023-04-26|15/03/2023||0.74||10710000000|2023-01-31|15/12/2022|4.13|3.89|16020000000|15750000000
2023-02-20 11:04:58|05778|32232|BME CIEA|3.27B|3270000000|27.310|68,279|4.73%|34|2023-04-26|15/03/2023|||||2023-02-27|15/12/2022||||992960000
2023-02-20 11:05:02|05779|942431|BIT ANIM|1.36B|1360000000|4.184|1,349,177|-10.46%|28|2023-05-05|15/03/2023||0.1166|||2023-02-06|15/12/2022|0.1189|0.1068|86100000|83700000
2023-02-20 11:05:06|05780|958919|ST HTRO|26.29B|26290000000|129.70|1,465,585|91.49%|27|2023-04-27|15/03/2023||0.6||1960000000|2023-02-09|15/12/2022|0.64|0.9494|1800000000|1800000000
2023-02-20 11:05:09|05781|1013395|BME UNI|3.14B|3140000000|1.183|7,752,526|18.93%|25|2023-05-03|15/03/2023||||1741000000|2023-01-31|15/12/2022|0.01|0.03|340200000|359000000
2023-02-20 11:05:13|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|0.14%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2023-02-20 11:05:17|05783|948985|BME 0QTZ|918.46M|918460000|6.76|51,212|-21.4%|27|2023-05-09|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 11:05:20|05784|7350|REDD|960.41M|960410000|419|452212|7.55|20|2022-12-07|15/10/2022|0.34||696300000||2022-07-06|15/04/2022|0.18||630600000|
2023-02-20 11:05:24|05785|948664|0KBQ|11.84B|11840000000||51274|-29.47|25|2023-04-27|15/03/2023||0.41||7620000000|2023-02-13|15/12/2022|-0.1|-0.055|8200000000|8200000000
2023-02-20 11:05:28|05786|29887|BIT MOL|1.1B|1100000000|29.300|11,121|-21.23%|30|2023-05-15|15/03/2023|||||2023-03-15|15/12/2022||||31900000
2023-02-20 11:05:31|05787|989924|0O0N|13.04B|13040000000|561|834|-2.03|27|2023-05-04|15/03/2023|||||2023-03-03|15/12/2022||||7900000000
2023-02-20 11:05:35|05788|948673|0KII|74.44B|74440000000|75.98|349487|40.18|27|2023-04-26|15/03/2023||2.8||28950000000|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000
2023-02-20 11:05:38|05789|1174544|CINT|4.37B|4370000000|19.78|1428250|-80.29|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2023-02-20 11:05:42|05790|961782|ST SFRG|10.71B|10710000000|20.95|2,660,778|-34.92%|27|2023-05-03|15/03/2023||0.5743||1810000000|2023-02-15|15/12/2022|0.72|0.7567|1780000000|1810000000
2023-02-20 11:05:44|05791|1172313|KAHOTNOK|9.12B|9120000000|19.44|17643|-35.22|0||
2023-02-20 11:05:48|05792|948876|0RJN|3.17B|3170000000|0.2114|8013151|5|27|2023-05-08|15/03/2023|||||2023-02-27|15/12/2022||0.0078||806920000
2023-02-20 11:05:53|05793|989714|0RQ2|13.25B|13250000000|144.7|12796|12.31|27|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-20 11:05:57|05794|44421|LON JUSTJ|876.54M|876540000|84.40|1,282,179|-3.59%|29|2023-03-16|15/12/2022||0.121|||2022-11-30|15/09/2022||||
2023-02-20 11:06:01|05795|42776|CEE|1.90B|1900000000|101.75|49333|1.84|34|2023-04-20|15/03/2023|||||2023-03-16|15/12/2022||0.0902||316510000
2023-02-20 11:06:05|05796|26108|HMSN|19.99B|19990000000|427.6|51059|7.57|28|2023-04-18|15/03/2023||2.68||662330000|2023-01-26|15/12/2022|3.22|3.22|764000000|662660000
2023-02-20 11:06:09|05797|948845|0NTM|2.26B|2260000000|33.5|5432|-9.05|27|2023-05-12|15/03/2023||0.4397||611850000|2023-03-15|15/12/2022||0.6038||689880000
2023-02-20 11:06:12|05798|997109|LXIL|1.99B|1990000000|116.11|4449891|-14.26|16|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|-0.02||75500000|
2023-02-20 11:06:14|05799|948989|||||||27|2023-05-05|15/03/2023|||||2023-02-08|15/12/2022|||398000000|379370000
2023-02-20 11:06:17|05800|1172943|LDA|1.06B|1060000000|0|1056550|-36.64|10|2023-03-01|15/12/2022||0.015||236800000|2022-11-30|15/09/2022|0.0131|0.0131|236000000|236000000
2023-02-20 11:06:21|05801|989701|OL 0DNW|19.42B|19420000000|96.45|20,646|-24%|27|2023-05-16|15/03/2023||2.76||8720000000|2023-02-21|15/12/2022||1.88||8000000000
2023-02-20 11:06:27|05802|33695|GIMBb|1.18B|1180000000|43.5|14234|-19.31|22|2023-05-17|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 11:06:30|05803|948867|BIT 0RPI|153.62B|153620000000|1.45|10,091,034|-97.36%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2023-02-20 11:06:33|05804|7126|LON OXB|488.1M|488100000|507.00|115,479|-30.58%|28|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||-25.84||66490000
2023-02-20 11:06:37|05805|6699|LON MTO|1.06B|1060000000|80.00|1,923,216|35.13%|29|2023-06-07|15/03/2023|||||2023-01-26|15/12/2022|||1010000000|
2023-02-20 11:06:40|05806|1054857|CRAYN|8.85B|8850000000|99.3|210896|-41.57|26|2023-05-10|15/03/2023||0.5||1380000000|2023-02-14|15/12/2022|1.41|0.99|1510000000|1510000000
2023-02-20 11:06:45|05807|8809|SANOMA|1.49B|1490000000|9.04|82787|-26.82|38|2023-04-04|15/03/2023||-0.1738||216620000|2023-02-10|15/12/2022|-0.08|-0.0892|259850000|268700000
2023-02-20 11:06:48|05808|1084278|SIX 0SE5|1.8B|1800000000|116.60|805|13.35%|0||
2023-02-20 11:06:51|05809|28054|LON SMSS|1.16B|1160000000|870.24|228,420|19.34%|18|2023-03-13|15/12/2022|||||2022-09-12|15/06/2022|0.03||62680000|
2023-02-20 11:06:54|05810|989961|CSE 0RES|10.37B|10370000000|120.50|10,632|-21.66%|27|2023-05-24|15/03/2023||4.01||1990000000|2023-03-09|15/12/2022||3.86||2210000000
2023-02-20 11:06:57|05811|1024183|SEYMF|2.39B|2390000000|0|101|43.1|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2023-02-20 11:07:02|05812|1010690|ST SDIPb|10.34B|10340000000|275.200|64,885|-24.04%|25|2023-05-04|15/03/2023||2.70||1010000000|2023-02-10|15/12/2022|2.8|3.94|1020000000|1020000000
2023-02-20 11:07:05|05813|6829|LON RCH|296.18M|296180000|94.82|1,161,322|-59.49%|33|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022||||600100000
2023-02-20 11:07:09|05814|989812|EPA 0IUJ|3.84B|3840000000|61.30|8,278|-0.4%|26|2023-04-20|15/03/2023||||102000000|2023-03-01|15/12/2022||||234650000
2023-02-20 11:07:12|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|13.97%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-20 11:07:16|05816|29948|BIT TIP|1.3B|1300000000|7.740|118,702|-10.67%|32|2023-05-12|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 11:07:20|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|1.11%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2023-02-20 11:07:23|05818|948546|BS 0GXJ|9.81B|9810000000|79.12|11,400|-33.88%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2023-02-20 11:07:26|05819|1141818|IR UPR|816.75M|816750000|304.500|17,684|-1.46%|0||
2023-02-20 11:07:30|05820|949753|ST BUFAB|10.59B|10590000000|284.00|82,430|-16%|27|2023-04-20|15/03/2023||4.29||2150000000|2023-02-09|15/12/2022|3.31|3.49|2070000000|2090000000
2023-02-20 11:07:33|05821|948903|BME 0O9B|1.65B|1650000000|9.05|41,402|-18.05%|27|2023-05-08|15/03/2023||||238220000|2023-02-20|15/12/2022||0.23||220670000
2023-02-20 11:07:37|05822|963042|ATSV|1.21B|1210000000||10992|-37.46|26|2023-06-08|15/03/2023||-0.675||407350000|2023-02-02|15/12/2022|-0.71|-0.3825|432500000|441500000
2023-02-20 11:07:40|05823|948704|EBR 0MFT|1.24B|1240000000|46.15|815|43.32%|21|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-20 11:07:43|05824|1159368|LON N91|1.85B|1850000000|201.40|553,125|-21.04%|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
2023-02-20 11:07:47|05825|13056|VIGR|3.24B|3240000000|25.3|39094|2.19|38|2023-03-15|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-20 11:07:50|05826|949768|PLAZb|10.99B|10990000000|92.4|120082|-18.18|27|2023-04-19|15/03/2023||1.6||370200000|2023-01-27|15/12/2022|1.1|1.3|308000000|308000000
2023-02-20 11:07:54|05827|33241|FKRm|2.86B|2860000000||121796.05|0|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2023-02-20 11:07:57|05828|6560|LON MGNS|767.3M|767300000|1,662.00|35,053|-21.98%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2023-02-20 11:08:01|05829|942521|GRANG|9.39B|9390000000|88.15|158285|-23.35|28|2023-04-27|15/03/2023||1.75||5870000000|2023-01-26|15/12/2022|0.48|0.5167|5370000000|5370000000
2023-02-20 11:08:05|05830|955872|FLOW|1.02B|1020000000|23.72|115528|-16.56|29|2023-04-21|15/03/2023||0.4172||86760000|2023-02-09|15/12/2022|2.92|0.41|458700000|85090000
2023-02-20 11:08:08|05831|1159419|HE MUSTI|621.01M|621010000|18.61|89,805|-21.11%|17|2023-05-04|15/03/2023||0.1533||99670000|2023-01-31|15/12/2022|0.21|0.22|110400000|107970000
2023-02-20 11:08:11|05832|948765|0MSJ|22.44B|22440000000|180.3|85504|86.96|0||
2023-02-20 11:08:15|05833|994313|NASDAQ GOGLTNOK|19.3B|19300000000|97.1600|23,373|-9.37%|27|2023-05-31|15/03/2023||-0.1979||1090000000|2023-02-16|15/12/2022|3.49|2.23|1860000000|1850000000
2023-02-20 11:08:19|05834|32178|ROVI|2.17B|2170000000|40.82|234998|-40.35|34|2023-05-10|15/03/2023|||||2023-02-21|15/12/2022||||224000000
2023-02-20 11:08:22|05835|1073139|ST BHGF|2.55B|2550000000|14.21|1,763,914|-83.87%|25|2023-04-27|15/03/2023||-0.06||2940000000|2023-01-27|15/12/2022|-1.2|0.01|3310000000|3310000000
2023-02-20 11:08:25|05836|1055079|GLV|608.60M|608600000|1|140744|-18.79|0||
2023-02-20 11:08:28|05837|7018|BIT WBD|1.69B|1690000000|1.720|1,672,380|-5.08%|36|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 11:08:32|05838|989757|BIT 0N4I|1.33B|1330000000|18.04|2,107|13.02%|22|2023-05-11|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-20 11:08:35|05839|977689|TOKMAN|812.87M|812870000|13.84|167381|-18.38|27|2023-04-28|15/03/2023||-0.0483||236170000|2023-02-10|15/12/2022|0.4584|0.4475|339000000|339000000
2023-02-20 11:08:39|05840|26053|BIOGb|10.09B|10090000000|99.7|137883|9.56|35|2023-05-05|15/03/2023||0.855||314050000|2023-02-03|15/12/2022|1.4|1.4|274150000|274000000
2023-02-20 11:08:42|05841|948943|0P52|2.91B|2910000000|0|8539|-11.19|27|2023-04-20|15/03/2023||0.16||298360000|2023-03-02|15/12/2022||-0.0111||337660000
2023-02-20 11:08:46|05842|23597|BIT ACEm|3.04B|3040000000|14.38|10,192|-13.63%|32|2023-05-09|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 11:08:51|05843|1010841|MTRS|18.30B|18300000000|100.5|532292|53.97|25|2023-04-21|15/03/2023||1.06||2730000000|2023-02-09|15/12/2022|0.825|1.13|3010000000|2760000000
2023-02-20 11:08:54|05844|1081634|CRLI|2.58B|2580000000|25.8|27166|14.44|24|2023-05-12|15/03/2023||0.18||152900000|2023-03-09|15/12/2022||0.11||120180000
2023-02-20 11:08:58|05845|989910|0KBT|1.70B|1700000000|2.565|175544|1|27|2023-04-27|15/03/2023|||||2023-03-07|15/12/2022||0.05||215000000
2023-02-20 11:09:02|05846|7064|ECMPA|1.23B|1230000000|23.3|54670|3.82|32|2023-05-05|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 11:09:06|05847|989780|0EEI|3.54B|3540000000|19.88|26296|-22.41|22|2023-02-21|15/12/2022|||||2022-12-15|15/09/2022||||
2023-02-20 11:09:10|05848|989950|CSE 0JH4|14.87B|14870000000|124.00|9,989|0%|27|2023-05-03|15/03/2023||2.8||1040000000|2023-02-09|15/12/2022|4.23|3.59|1340000000|1200000000
2023-02-20 11:09:13|05849|1056296|VIE UNIQ|2.44B|2440000000|7.9500|1,771|-0.38%|26|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-20 11:09:17|05850|989777|0RAI|11.93B|11930000000|74.1|40319|19.23|27|2023-04-27|15/03/2023||0.2127||1830000000|2023-02-02|15/12/2022|2.62|2.34|3030000000|2960000000
2023-02-20 11:09:21|05851|989784|BME 0K9H|1.1B|1100000000|3.58|30,161|1.7%|22|2023-05-01|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-20 11:09:25|05852|964568|AR4G|429.82M|429820000|16.12|108119|-40.88|30|2023-05-11|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-20 11:09:28|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|38.56%|0||
2023-02-20 11:09:31|05854|995934|DEC|1.01B|1010000000|104.28|1891087|-8.68|14|2023-03-21|15/12/2022|||||2022-11-14|15/09/2022||||
2023-02-20 11:09:34|05855|1123217|BIT ILTY|572.78M|572780000|6.9450|260,502|-47.56%|18|2023-05-10|15/03/2023|||||2023-02-10|15/12/2022|0.52||92100000|90550000
2023-02-20 11:09:37|05856|1024305|BME PHMMF|1.11B|1110000000|69.400|1,440|15.63%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2023-02-20 11:09:40|05857|985189|ST SECARE|4.83B|4830000000|30.60|388,301|-65.42%|26|2023-04-28|15/03/2023||0.175||516500000|2023-02-16|15/12/2022|0.185|0.363|497400000|532150000
2023-02-20 11:09:44|05858|6788|CHG|813.88M|813880000|285.04|675489|10.81|32|2023-06-06|15/04/2023||9.05|||2023-03-29|15/01/2023||||
2023-02-20 11:09:48|05859|942380|LON SPI|951.56M|951560000|235.50|584,428|3.07%|20|2023-03-02|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2023-02-20 11:09:51|05860|28689|NCCG|526.07M|526070000|169.09|525937|-8.47|27|2023-05-03|15/02/2023|||||2023-02-02|15/11/2022|0.02||176600000|
2023-02-20 11:09:54|05861|1080046|LON TM17|613.48M|613480000|434.50|292,436|-31.17%|12|2023-03-28|15/12/2022|||||2022-09-12|15/06/2022|0.06||53250000|
2023-02-20 11:09:57|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2023-02-20 11:10:00|05863|15203|CFEB|236.44M|236440000|9.34|21611|-16.11|31|2023-05-18|15/03/2023|||||2023-03-01|15/12/2022||||582000000
2023-02-20 11:10:04|05864|6775|KLR|595.26M|595260000|821|130164|-5.06|27|2023-05-17|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-20 11:10:08|05865|40129|CLINC|1.23B|1230000000||1519907|0.49|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2023-02-20 11:10:12|05866|26128|KNOW|6.04B|6040000000|220.2|44184|-29.1|33|2023-05-03|15/03/2023||4.48||1960000000|2023-02-07|15/12/2022|4.31|4.31|1970000000|1970000000
2023-02-20 11:10:15|05867|989808|0QAG|1.68B|1680000000|299.5|108|-13.82|24|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|
2023-02-20 11:10:19|05868|948915|BME 0OFU|1.89B|1890000000|2.964|563,074|33.33%|27|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||1410000000
2023-02-20 11:10:22|05869|1177648|SIX MEDX|720.09M|720090000|17.89|56,608|-51.2%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2023-02-20 11:10:26|05870|943384|ST PCELL|7.2B|7200000000|138.25|235,214|1.92%|25|2023-05-09|15/03/2023|||||2023-02-09|15/12/2022|0.07||102000000|
2023-02-20 11:10:30|05871|26046|ST BEIAb|12.03B|12030000000|199.4|47,597|-14.29%|35|2023-04-27|15/03/2023||||1639000000|2023-02-15|15/12/2022|1.53|2.58|1460000000|1510000000
2023-02-20 11:10:34|05872|989887|CSE 0REQ|5.62B|5620000000|294.25|2,011|7%|26|2023-02-24|15/12/2022|||||2022-12-16|15/09/2022|8.3|7.8|5200000000|4890000000
2023-02-20 11:10:38|05873|989994|CSE 0NZU|10.98B|10980000000|214.40|19,154|102.38%|26|2023-05-17|15/03/2023|||||2023-03-09|15/12/2022||-6.17||14770000
2023-02-20 11:10:42|05874|989811|ST 0QXM|6.92B|6920000000|119.50|21,659|-22.39%|27|2023-04-25|15/03/2023||1.07||1920000000|2023-02-07|15/12/2022|4.11|3.4|2610000000|2430000000
2023-02-20 11:10:45|05875|1165547|ACCA|9.18B|9180000000|14.68|1076798|-3.27|12|2023-05-02|15/03/2023|||||2023-02-15|15/12/2022|-0.07|-0.08|239000000|210000000
2023-02-20 11:10:48|05876|1072227|ST CIBUS|6.87B|6870000000|142.00|135,557|-44.93%|16|2023-05-10|15/03/2023||||30000000|2023-02-23|15/12/2022||0.4131||29370000
2023-02-20 11:10:52|05877|989760|0GTM|10.67B|10670000000|75.5|24774|-24.75|27|2023-04-28|15/03/2023||1.5||606470000|2023-02-14|15/12/2022|-0.8|1.5|568000000|569100000
2023-02-20 11:10:56|05878|989834|ST 0IHM|23.62B|23620000000|187.10|32,829|-12.36%|27|2023-04-14|15/03/2023||1.77||705250000|2023-02-02|15/12/2022|2.5|2.34|672000000|670830000
2023-02-20 11:11:00|05879|963647|SIAG|1.09B|1090000000|15.52|946|-32.25|25|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-20 11:11:04|05880|989820|0QV7|1.14B|1140000000|42.2|49422|-26.14|22|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-20 11:11:07|05881|7061|F AO1B|1.54B|1540000000|57.450|113|-0.26%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2023-02-20 11:11:11|05882|945695|DUST|4.25B|4250000000|37.46|353771|-59.09|27|2023-03-29|15/02/2023||1.29||6350000000|2023-01-11|15/11/2022|0.9|1.43|6640000000|6460000000
2023-02-20 11:11:15|05883|948529|0G9W|1.03B|1030000000|3.295|31681|-21.9|27|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 11:11:19|05884|15256|EBR RETE|966.29M|966290000|68.60|9,398|-4.84%|23|2023-02-20|15/12/2022||||86000000|2022-11-21|15/09/2022|7.72||31100000|
2023-02-20 11:11:22|05885|1076601|OL 0SFN|24.8B|24800000000|39.00|87,262|13.98%|22|2023-04-28|15/03/2023||0.9667||9360000000|2023-02-08|15/12/2022|1.41|1.8|10390000000|9600000000
2023-02-20 11:11:26|05886|948972|0QF5|1.01B|1010000000|5.07|66610|-14.26|27|2023-05-04|15/03/2023||0.2719||1070000000|2023-02-23|15/12/2022||0.2348||1330000000
2023-02-20 11:11:30|05887|27760|AMSU|553.04M|553040000|255|217656|-11.83|29|2023-03-15|15/12/2022||5.70||63700000|2022-11-30|15/09/2022||||
2023-02-20 11:11:33|05888|976461|FORT|454.64M|454640000|220|721156|-12.4|15|2023-03-08|15/12/2022||||221000000|2022-07-28|15/06/2022|0.16||222800000|221000000
2023-02-20 11:11:36|05889|1073019|HARVIA|412.30M|412300000|22.2|68897|-40.99|24|2023-05-04|15/03/2023||0.33||40920000|2023-02-09|15/12/2022|0.29|0.27|38100000|38730000
2023-02-20 11:11:40|05890|6890|FUGR|1.45B|1450000000|13.28|485799|53.51|33|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||0.18||471000000
2023-02-20 11:11:44|05891|948633|0J1Z|2.16B|2160000000|4.22|47259|20.4|27|2023-05-10|15/03/2023||0.08||382340000|2023-03-02|15/12/2022||0.0413||403000000
2023-02-20 11:11:47|05892|958982|XVIVO|7.07B|7070000000|237|26290|-1.65|27|2023-04-24|15/03/2023||0.46||123000000|2023-01-26|15/12/2022|0.135|0.00|132000000|131750000
2023-02-20 11:11:51|05893|1050738|WHRW|466.92M|466920000|110.07|1039907|-30.35|19|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:11:54|05894|940774|LON TRMR|474.77M|474770000|330.20|355,871|-34.96%|16|2023-05-16|15/03/2023||0.0854||87340000|2023-03-15|15/12/2022||0.1589||103150000
2023-02-20 11:11:57|05895|1162800|GVS|844.12M|844120000|4.88|339984|-49.58|18|2023-05-09|15/03/2023|||||2023-03-22|15/12/2022||0.19||122630000
2023-02-20 11:12:01|05896|26378|HE AKTIA|752.29M|752290000|10.400|29,815|0.2%|29|2023-05-11|15/03/2023||0.2161||68610000|2023-02-17|15/12/2022|0.17|0.2066|67500000|64090000
2023-02-20 11:12:04|05897|989677|0HA8|2.52B|2520000000|43.25|440|-11.55|23|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 11:12:09|05898|298|LON PFD|963.71M|963710000|111.33|927,901|-2.95%|34|2023-05-16|15/03/2023|||||2023-01-19|15/12/2022|||314300000|
2023-02-20 11:12:13|05899|993275|CSH|378.99M|378990000|62.8|1724439|-27.22|11|2022-12-06|15/09/2022|0.07||27790000||2022-06-30|15/03/2022|0.04||25920000|
2023-02-20 11:12:17|05900|989732|BME 0RKF|1B|1000000000|29.15|6,247|-17.01%|25|2023-04-26|15/03/2023|||||2023-03-02|15/12/2022||||939000000
2023-02-20 11:12:21|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|17.9%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2023-02-20 11:12:23|05902|1177463|VTSCn|2.72B|2720000000|65.55|48151|62.96|12|2023-05-12|15/03/2023|||||2023-02-23|15/12/2022||1.61||2390000000
2023-02-20 11:12:27|05903|948600|0HNZ|1.08B|1080000000|14.83|78392|-1.65|22|2023-04-13|15/03/2023|||||2023-02-09|15/12/2022|||184800000|184800000
2023-02-20 11:12:29|05904|948688|0LO9|1.24B|1240000000|38.86|70836|10.99|0||
2023-02-20 11:12:33|05905|26195|SKISb|9.43B|9430000000|120.3|123983|-12.73|39|2023-03-21|15/02/2023||9.04||2210000000|2022-12-19|15/11/2022|-4.98|-3.52|179100000|184500000
2023-02-20 11:12:37|05906|940904|LON VCP|618.71M|618710000|538.00|285,217|-30.26%|29|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.4||776100000|
2023-02-20 11:12:41|05907|954908|COOR|6.61B|6610000000|69.6|182923|-6.98|28|2023-04-26|15/03/2023||1.21||3009000000|2023-02-09|15/12/2022|0.6|1.19|3090000000|3120000000
2023-02-20 11:12:44|05908|942711|TNXT|1.11B|1110000000|24.38|44962|-17.51|26|2023-05-10|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-20 11:12:48|05909|15254|EBR RECT|949.99M|949990000|17.00|63,717|-2.74%|27|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||||268000000
2023-02-20 11:12:51|05910|1006463|ALPH|779.79M|779790000|0|76152|4.23|14|2023-03-14|15/12/2022|||||2022-08-30|15/06/2022|0.32||46140000|
2023-02-20 11:12:55|05911|948745|0MKO|1.34B|1340000000|6.09|107220|-15.18|27|2023-05-10|15/03/2023|||||2023-02-27|15/12/2022||0.0359||389810000
2023-02-20 11:12:59|05912|32424|LON EMISG|1.18B|1180000000|1,874.00|411,734|50%|19|2023-03-15|15/12/2022|||||2022-09-07|15/06/2022|0.19||87270000|
2023-02-20 11:13:02|05913|7464|VLAN|1.13B|1130000000|27.95|105566|25.78|29|2023-02-23|15/12/2022||0.75||273000000|2022-11-04|15/09/2022||||
2023-02-20 11:13:05|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|30.71%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2023-02-20 11:13:09|05915|28365|GGPL|394.46M|394460000|7.8|13941544|-42.75|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022|-0|||
2023-02-20 11:13:12|05916|1166927|OL VACC|8.78B|8780000000|77.00|316,335|0%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2023-02-20 11:13:15|05917|994376|ST SVOLb|6.89B|6890000000|67.50|133,172|7.82%|24|2023-03-10|15/02/2023|||||2022-12-13|15/11/2022|0.7||83700000|
2023-02-20 11:13:20|05918|29838|BIT EMBI|2.79B|2790000000|8.210|237,074|13.2%|39|2023-05-09|15/03/2023|||||2023-02-06|15/12/2022|||431000000|431000000
2023-02-20 11:13:23|05919|954889|CRN|588.40M|588400000|85.8|290105|-16.57|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2023-02-20 11:13:27|05920|29836|ELEN|1.26B|1260000000|15.83|66053|25.91|32|2023-05-15|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 11:13:31|05921|29867|BIT ITMI|1.06B|1060000000|25.10|10,053|-19.64%|34|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 11:13:34|05922|989750|ELI 0O7J|1.28B|1280000000|9.68|9,308|-6.57%|22|2023-05-15|15/03/2023||0.21||267000000|2023-02-22|15/12/2022||0.12||228930000
2023-02-20 11:13:38|05923|1031738|KETL|217.55M|217550000|100|1667871|-58.97|15|2023-03-29|15/12/2022|||||2022-09-20|15/06/2022|0.04||50690000|
2023-02-20 11:13:41|05924|949054|CLG|869.26M|869260000||2388032.45|7.72|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2023-02-20 11:13:44|05925|1052374|CSE NLFSK|3.53B|3530000000|131.200|16,824|-40%|24|2023-05-17|15/03/2023|||||2023-02-23|15/12/2022||0.55||284700000
2023-02-20 11:13:48|05926|989857|BIT 0QEP|1.23B|1230000000|3.806|10,422|-4.61%|27|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||933550000
2023-02-20 11:13:52|05927|6919|NSTEc|484.31M|484310000|24.2|24887|-31.01|28|2023-04-20|15/03/2023|||||2023-01-26|15/12/2022|-1.58||71310000|31000000
2023-02-20 11:13:55|05928|1010887|BOOZT|7.91B|7910000000|120.5|269141|-18.48|25|2023-04-27|15/03/2023||0.024||1250000000|2023-02-10|15/12/2022|1.99|1.87|2440000000|2420000000
2023-02-20 11:13:58|05929|28560|CRW|518.79M|518790000|0|87671|-15.43|13|2023-03-13|15/12/2022|||||2022-09-19|15/06/2022||||
2023-02-20 11:14:02|05930|28050|PCTN|425.98M|425980000|78.13|493538|-22.77|15|2023-05-24|15/03/2023|||||2022-11-08|15/09/2022|-0.02||25070000|
2023-02-20 11:14:06|05931|29878|MARR|760.49M|760490000|11.42|57255|-38.09|38|2023-05-12|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 11:14:09|05932|28494|LON ALAPH|343.98M|343980000|63.70|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
2023-02-20 11:14:12|05933|28641|RSTP|464.17M|464170000|334.95|219547|-27.47|19|2023-03-15|15/12/2022|||||2022-11-22|15/09/2022||||
2023-02-20 11:14:16|05934|26066|CEVI|5.26B|5260000000|220.5|17295|-26.99|29|2023-05-04|15/03/2023||1.38||204000000|2023-02-07|15/12/2022|1.38|1.54|152300000|186630000
2023-02-20 11:14:19|05935|6915|AS BAMN|673.67M|673670000|2.466|911,265|-9.19%|32|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022||||1650000000
2023-02-20 11:14:23|05936|989867|ST 0KIZ|12.86B|12860000000|192.50|6,349|24.64%|27|2023-04-26|15/03/2023||2.71||2160000000|2023-02-10|15/12/2022|6.73|5.53|2820000000|2880000000
2023-02-20 11:14:26|05937|993187|SAGAd|12.14B|12140000000||240899|-13.27|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2023-02-20 11:14:30|05938|26405|WITH|293.73M|293730000|1.685|517448|-8.45|32|2023-04-20|15/03/2023||-0.0288||36150000|2023-02-09|15/12/2022|-0.05|-0.0383|36400000|36170000
2023-02-20 11:14:33|05939|989788|0HV8|2.50B|2500000000|0|705|-10.63|21|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 11:14:37|05940|6601|HFD|462.34M|462340000|212|857677|-26.21|18|2023-06-14|15/03/2023||||761000000|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000
2023-02-20 11:14:40|05941|28486|LON AVON|281.52M|281520000|938.5|43,444|-13.7%|19|2023-05-22|15/03/2023|||||2022-12-13|15/09/2022||38.26||116780000
2023-02-20 11:14:43|05942|1017270|SEDANA|2.34B|2340000000|23.7|246489|-59.97|25|2023-04-27|15/03/2023||-0.22||33700000|2023-02-16|15/12/2022|-0.36|-0.1463|35900000|29980000
2023-02-20 11:14:46|05943|968983|WJG|251.68M|251680000|99.1|1180565|-58.97|14|2023-01-25|15/09/2022|0.1||214100000||2022-05-17|15/03/2022|-0.05||193000000|
2023-02-20 11:14:51|05944|949086|ESP|518.28M|518280000|87.66|799074|-2.67|15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2023-02-20 11:14:53|05945|1135895|0A1R|15.4B|15400000000||11026|28.4|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2023-02-20 11:14:57|05946|940860|LON FDEV|180.09M|180090000|462.50|192,840|-65.49%|15|2023-01-19|15/11/2022|0.17||57120000||2022-09-06|15/05/2022|0.28||64920000|
2023-02-20 11:15:01|05947|1031111|SPOLS|13.88B|13880000000|119.8|56627|-17.15|25|2023-04-28|15/03/2023||3.8||1320000000|2023-02-10|15/12/2022|3.61|3.47|1330000000|1280000000
2023-02-20 11:15:05|05948|989813|0QT8|614.31M|614310000|1.16|152798|-23.75|22|2023-02-24|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2023-02-20 11:15:09|05949|989898|0JXF|11.58B|11580000000|140.4|7321|27.18|27|2023-04-28|15/03/2023||1.63||3380000000|2023-02-01|15/12/2022|7.55|5.14|1280000000|1090000000
2023-02-20 11:15:12|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|
2023-02-20 11:15:15|05951|989897|0MTK|535.53M|535530000|20.25|5695|-10.86|22|2023-05-04|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-20 11:15:18|05952|28261|LON DOTD|285.9M|285900000|95.76|426,362|-35.91%|15|2023-03-01|15/12/2022|||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000
2023-02-20 11:15:23|05953|989722|OL 0DTI|11.95B|11950000000|281.00|1,313|-9.66%|22|2023-05-05|15/03/2023||16||4760000000|2023-02-17|15/12/2022|12.1|12.6|3220000000|3350000000
2023-02-20 11:15:27|05954|948959|0Q8P|1.15B|1150000000|2.17|29255|-1.82|27|2023-05-04|15/03/2023||0.05||1060000000|2023-02-28|15/12/2022||0.07||1090000000
2023-02-20 11:15:31|05955|989933|0RD7|6.78B|6780000000|35.49|94706|-23.02|27|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022|0.6|1.01|5230000000|5310000000
2023-02-20 11:15:34|05956|586|YIT|553.11M|553110000|2.63|343817|-36.68|38|2023-05-03|15/03/2023||0.01||492000000|2023-02-10|15/12/2022|0.13|0.128|779000000|780200000
2023-02-20 11:15:38|05957|943188|ERGO|586.12M|586120000|0|75771|9.81|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2023-02-20 11:15:41|05958|955674|||||||28|2023-04-05|15/03/2023||0.7||250300000|2023-02-13|15/12/2022|0.925|0.72|289100000|289200000
2023-02-20 11:15:43|05959|989761|CSE 0HDP|14.77B|14770000000|443.40|14,509|168.49%|0||
2023-02-20 11:15:47|05960|948973|HE 0QFC|1.16B|1160000000|8.51|157,605|47.4%|27|2023-04-27|15/03/2023||0.0681||546330000|2023-02-09|15/12/2022|0.09|0.1374|682900000|629670000
2023-02-20 11:15:51|05961|989845|0HDJ|6.85B|6850000000|124.5|16253|3.39|27|2023-05-16|15/03/2023|||||2023-02-15|15/12/2022|||3900000000|3750000000
2023-02-20 11:15:55|05962|948793|BIT 0NE1|1.67B|1670000000|0.646|115,084|0%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2023-02-20 11:15:59|05963|948986|ST 0A37|13.23B|13230000000|96.25|7,508|79.66%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2023-02-20 11:16:02|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2023-02-20 11:16:05|05965|28232|LON FDPF|488.09M|488090000|1,740.0|73,875|22.1%|16|2023-05-08|15/02/2023||33.60|||2022-10-18|15/08/2022|0.03||147400000|
2023-02-20 11:16:08|05966|1090524|LON ARB|75.16M|75160000|16.00|12,333,047|-77.35%|14|2023-05-17|15/03/2023||-0.0189||16070000|2023-04-19|15/12/2022||-0.0184||13070000
2023-02-20 11:16:12|05967|6838|STEMS|586.30M|586300000|441.85|160503|-6.96|30|2023-05-03|15/02/2023|||||2023-01-30|15/11/2022|0.16||867200000|
2023-02-20 11:16:15|05968|6763|HLCL|431.37M|431370000|349.7|82403|-9.64|16|2023-05-22|15/03/2023|||||2022-11-22|15/09/2022|0.14||20180000|
2023-02-20 11:16:20|05969|26009|BS NOBI|3.23B|3230000000|18.37|318,091|-56.72%|32|2023-04-27|15/03/2023||-0.0575||3740000000|2023-02-09|15/12/2022|-0.98|-0.825|3780000000|3830000000
2023-02-20 11:16:23|05970|958973|STORYb|3.44B|3440000000|43.6|287128|-50.31|25|2023-05-03|15/03/2023||-0.2995||827330000|2023-02-16|15/12/2022|-1.26|-0.119|867000000|851620000
2023-02-20 11:16:27|05971|26097|FINGb|1.27B|1270000000|3.04|9040672|-79.39|28|2023-04-25|15/03/2023||0.2097||669720000|2023-01-26|15/12/2022|-1.48|0.1034|190300000|414170000
2023-02-20 11:16:30|05972|964907|STOG_p|970.33M|970330000|0|1748|-30.32|29|2023-05-17|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 11:16:34|05973|948980|ELI 0QIM|531.21M|531210000|3.73|36,564|-21.89%|27|2023-05-04|15/03/2023||0.09||226000000|2023-03-16|15/12/2022||0.09||244000000
2023-02-20 11:16:38|05974|32421|VLX|383.38M|383380000|241.82|342924|-12.64|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-20 11:16:41|05975|1163795|FLNG|1.91B|1910000000|364.8|519152|63.1|27|2023-05-31|15/03/2023||0.696||91950000|2023-02-14|15/12/2022|1.02|0.83|97900000|95250000
2023-02-20 11:16:44|05976|948751|ELI 0ML0|1.95B|1950000000|1.02|230,217|3%|23|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||0.03||2200000000
2023-02-20 11:16:48|05977|1072992|OL ELMRA|1.54B|1540000000|14.09|581,646|-62.6%|25|2023-05-10|15/03/2023||0.3||7710000000|2023-02-16|15/12/2022|-0.4|-0.4425|8520000000|7640000000
2023-02-20 11:16:52|05978|989941|AS 0MKM|715.82M|715820000|16.14|8,766|-31.8%|24|2023-04-20|15/03/2023|||||2023-02-01|15/12/2022||||692000000
2023-02-20 11:16:55|05979|994298|ST CREADa|12.06B|12060000000|89.20|107,514|-21.74%|24|2023-01-26|15/12/2022|6.17||891000000||2022-10-13|15/09/2022|-4.1||-607000000|
2023-02-20 11:16:58|05980|28057|JSG|489.55M|489550000|113|931500|-28.77|17|2023-03-06|15/12/2022||||95500000|2022-08-30|15/06/2022|0.01||176200000|84000000
2023-02-20 11:17:02|05981|968997|ST GARO|4.93B|4930000000|98.75|37,970|-36.46%|27|2023-05-03|15/03/2023||0.36||342000000|2023-02-23|15/12/2022||0.2773||350670000
2023-02-20 11:17:06|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|0%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2023-02-20 11:17:10|05983|976471|DOMI|599.22M|599220000|3.925|91136|-12.46|26|2023-05-09|15/03/2023|||||2023-02-23|15/12/2022||||280100000
2023-02-20 11:17:14|05984|15212|EBR ECONB|601.13M|601130000|3.240|38,817|-14.33%|33|2023-04-17|15/03/2023|||||2023-02-14|15/12/2022||||680000000
2023-02-20 11:17:16|05985|1173162|LON WIX|389.46M|389460000|149.00|388,150|-20.11%|5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2023-02-20 11:17:20|05986|949736|AKSOA|20.50B|20500000000|0|1097416|46.48|33|2023-05-04|15/03/2023||0.6878||11410000000|2023-02-08|15/12/2022|1.1|0.713|12500000000|11820000000
2023-02-20 11:17:23|05987|1006174|GEST|2.29B|2290000000|3.99|371830|-0.1|26|2023-05-09|15/03/2023|||||2023-02-27|15/12/2022||0.0875||2880000000
2023-02-20 11:17:27|05988|989800|0GW8|8.39B|8390000000|74.85|45415|-34.15|27|2023-05-12|15/03/2023||0.5983||994430000|2023-02-16|15/12/2022|0.565|0.655|1650000000|1650000000
2023-02-20 11:17:31|05989|989843|0QFA|3.19B|3190000000|84.2|8076|-14.67|27|2023-05-31|15/03/2023||0.75||981500000|2023-02-08|15/12/2022|3.9|4.05|1400000000|1400000000
2023-02-20 11:17:33|05990|989769|SIX 0QJX|2.65B|2650000000|8.62|22,426|15.33%|0||
2023-02-20 11:17:36|05991|958836|OTB|274.84M|274840000|164.88|933592|-39.28|15|2023-05-22|15/03/2023|||||2022-12-08|15/09/2022|0.063||144300000|
2023-02-20 11:17:40|05992|989762|0E64|1.05B|1050000000|0|3989|13.1|27|2023-06-15|15/03/2023||0.71|||2023-02-20|15/12/2022||0.93||
2023-02-20 11:17:44|05993|948850|BIT 0NV4|1.21B|1210000000|36.38|1,139|-26.44%|27|2023-05-10|15/03/2023|||||2023-03-13|15/12/2022||||261000000
2023-02-20 11:17:48|05994|989888|0MJ1|1.11B|1110000000|29.6|3994|-4.27|27|2023-04-28|15/03/2023|||||2023-02-23|15/12/2022||||545200000
2023-02-20 11:17:52|05995|948717|0MGL|1.79B|1790000000|14.19|69494|-24.83|27|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022|||402600000|
2023-02-20 11:17:56|05996|985183|ST ACADE|5.18B|5180000000|48.98|156,094|-1.28%|27|2023-05-05|15/03/2023||1.83||4170000000|2023-02-02|15/12/2022|1.46|1.9|4040000000|4040000000
2023-02-20 11:17:59|05997|940911|LON CREI|405.94M|405940000|92.17|395,604|-11.18%|20|2023-04-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:18:03|05998|1122210|SASDF|315.53M|315530000||54990|-41.67|0||
2023-02-20 11:18:07|05999|948988|0QVQ|581.34M|581340000|0|48746|1.92|27|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||533500000
2023-02-20 11:18:11|06000|989720|ST 0RHA|2.58B|2580000000|23.90|71,912|-67.89%|27|2023-04-27|15/03/2023||0.98||3350000000|2023-02-02|15/12/2022|2.49|3.92|6160000000|5600000000
2023-02-20 11:18:15|06001|431|NVGR|2.38B|2380000000|3.34|1241062|-4.15|37|2023-05-10|15/03/2023||0.1418||635000000|2023-02-16|15/12/2022|0.17|0.1512|659500000|630750000
2023-02-20 11:18:18|06002|28039|POLR|517.63M|517630000|535.01|137885|-6.93|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|2022-06-27|15/03/2022|0.28|29.20|122700000|
2023-02-20 11:18:21|06003|6904|AS TOM2|916.72M|916720000|7.14|407,320|-4.61%|39|2023-04-14|15/03/2023||-0.09||122450000|2023-02-03|15/12/2022|-0.122|0.2101|139010000|119000000
2023-02-20 11:18:25|06004|6922|WEHA|596.70M|596700000|0|66669|-14.13|36|2023-04-21|15/03/2023|||||2023-02-09|15/12/2022|1.43||162700000|
2023-02-20 11:18:29|06005|52769|OL DTNOF|1.13B|1130000000|1.1600|1,514|-6.45%|27|2023-05-11|15/03/2023||0.0933||284180000|2023-02-09|15/12/2022|0.04|0.065|338000000|338000000
2023-02-20 11:18:32|06006|989825|EPA 0F07|606.1M|606100000|29.20|5,046|-12.35%|26|2023-04-13|15/02/2023|||||2023-01-30|15/11/2022|||429100000|
2023-02-20 11:18:36|06007|15272|TESB|2.75B|2750000000|32.7|19996|-3.69|34|2023-05-18|15/03/2023|||||2023-03-23|15/12/2022||||1023000000
2023-02-20 11:18:40|06008|6884|WINEW|88.84M|88840000|116.65|399050|-72.3|23|2023-06-21|15/03/2023|||||2022-12-07|15/09/2022|-0.01||165800000|
2023-02-20 11:18:44|06009|6940|AS PHAR|704.61M|704610000|1.080|7,032,767|32.92%|32|2023-03-15|15/12/2022||0.01||58290000|2022-10-27|15/09/2022||0.01||53040000
2023-02-20 11:18:48|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|0.31%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2023-02-20 11:18:51|06011|1081633|ST BETCO|9.9B|9900000000|182.10|40,565|6.99%|18|2023-05-10|15/03/2023|||||2023-02-21|15/12/2022||0.41||81730000
2023-02-20 11:18:55|06012|989912|0RFP|5.14B|5140000000|25.67|26477|-9.26|27|2023-04-26|15/03/2023||1.08||851000000|2023-02-07|15/12/2022|1|1.1|851000000|838330000
2023-02-20 11:18:59|06013|1006175|ST AMBEA|3.22B|3220000000|35.56|440,206|-21.49%|26|2023-05-04|15/03/2023||0.725||3240000000|2023-02-09|15/12/2022|0.4062|0.405|3230000000|3230000000
2023-02-20 11:19:02|06014|989733|0RD1|12.22B|12220000000|219.6|4093|55.01|27|2023-05-10|15/03/2023||0.5467||289700000|2023-02-14|15/12/2022|0.23|0.235|268000000|268000000
2023-02-20 11:19:06|06015|26164|ORES|5.60B|5600000000||17572|-0.16|32|2023-04-18|15/03/2023|||||2023-02-20|15/12/2022|-0.48||-36100000|
2023-02-20 11:19:10|06016|958925|ST KAMBI|6.29B|6290000000|206.20|115,831|-4.83%|22|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.4215||59370000
2023-02-20 11:19:12|06017|1129422|CLOEF|602.06M|602060000|21.84|5100|-62.96|0||
2023-02-20 11:19:16|06018|1024871|BIT DOVA|622.5M|622500000|7.880|98,798|-8.89%|25|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||107000000
2023-02-20 11:19:19|06019|989918|0R40|1.48B|1480000000|5.5|2958|11.36|27|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||57700000
2023-02-20 11:19:23|06020|960687|LON RGLR|317.69M|317690000|61.00|987,633|-31.01%|20|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-20 11:19:27|06021|1170132|MOONM|420.8M|420800000|115.6|1724636|-56.98|6|2022-12-07|15/10/2022|0.02||142800000||2022-06-29|15/04/2022|0.05||161700000|
2023-02-20 11:19:31|06022|964903|ETR ST5G|757.69M|757690000|54.00|14,603|-40.83%|24|2023-05-02|15/03/2023|||||2023-03-01|15/12/2022||||96400000
2023-02-20 11:19:35|06023|948496|HE 0A0F|1.14B|1140000000|6.79|37,460|0%|27|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022|0.148|0.1476|79000000|69570000
2023-02-20 11:19:39|06024|999061|HOME|727.11M|727110000|9.77|23239|-14.26|23|2023-05-09|15/03/2023|||||2023-02-22|15/12/2022||||246600000
2023-02-20 11:19:41|06025|989909|0FS8|6.11B|6110000000|14.5|118562|7.37|0||
2023-02-20 11:19:45|06026|989680|CSE 0DJI|19.56B|19560000000|12.71|85,315|11.22%|27|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|0.11|0.1767||
2023-02-20 11:19:48|06027|7298|LON SQZ|719.26M|719260000|263.85|1,482,615|2.21%|18|2023-05-12|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 11:19:52|06028|26083|ST DUNI|4.31B|4310000000|91.90|29,865|-9.05%|29|2023-04-21|15/03/2023||||1711000000|2023-02-14|15/12/2022|2.36|2.86|1980000000|2030000000
2023-02-20 11:19:56|06029|989681|ELI 0DJV|947.71M|947710000|4.62|142,107|-22.47%|25|2023-06-01|15/03/2023||0.24||289000000|2023-03-16|15/12/2022||0.26||273500000
2023-02-20 11:19:59|06030|940869|LON AO|344M|344000000|59.70|1,059,890|-33.26%|16|2023-06-13|15/03/2023||||10600000|2022-11-22|15/09/2022|-0.02||546300000|792000000
2023-02-20 11:20:02|06031|961119|ST TBIIF|245.05M|245050000|2|4,239|-50%|0||
2023-02-20 11:20:05|06032|989738|BIT 0HY2|1.28B|1280000000|8.08|978|0.12%|27|2023-05-09|15/03/2023|||||2023-02-08|15/12/2022|||428000000|404000000
2023-02-20 11:20:09|06033|985139|PDXI|21.78B|21780000000|207|89559|8.46|25|2023-04-28|15/03/2023||1.94||537300000|2023-02-07|15/12/2022|1.84|1.67|580000000|565340000
2023-02-20 11:20:12|06034|1169494|AKH|9.39B|9390000000|12.54|751055|-22.14|9|2023-05-03|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-20 11:20:15|06035|27828|LON EUA|108.05M|108050000|3.85|5,779,102|-81.1%|14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2023-02-20 11:20:19|06036|26402|FIA1S|824.50M|824500000|0.586|1858329|-5.2|35|2023-04-27|15/03/2023||-0.0467||609700000|2023-02-15|15/12/2022|0.02|0.02|687000000|687080000
2023-02-20 11:20:23|06037|28134|LON CAML|498.57M|498570000|274.50|254,091|16.49%|17|2023-03-27|15/12/2022||0.21|||2022-09-13|15/06/2022||0.25||
2023-02-20 11:20:26|06038|1056288|SBOE|1.09B|1090000000|69.2|482|79.31|26|2023-03-16|15/12/2022||||122000000|2022-11-24|15/09/2022|||138500000|
2023-02-20 11:20:30|06039|1010692|HE KAMUX|200.67M|200670000|5.030|252,340|-52.23%|25|2023-05-12|15/03/2023||0.07||226700000|2023-03-03|15/12/2022||0.0465||232160000
2023-02-20 11:20:34|06040|989768|0QS9|719.89M|719890000|0|5928|-30.67|25|2023-05-25|15/03/2023||0.05||136700000|2023-02-23|15/12/2022||-0.03||115300000
2023-02-20 11:20:38|06041|532|AGFB|442.79M|442790000|2.85|118063|-20.61|32|2023-05-09|15/03/2023|||||2023-03-08|15/12/2022||0.03||506000000
2023-02-20 11:20:42|06042|27740|LON OGN|475.55M|475550000|4.25|46,029|10.39%|31|2023-03-07|15/01/2023|||||2022-11-22|15/10/2022|||716000000|716000000
2023-02-20 11:20:45|06043|1167757|MWTR|5.34B|5340000000|17.82|1874159|-14.41|10|2023-05-18|15/03/2023|||||2023-02-28|15/12/2022||-0.018||113400000
2023-02-20 11:20:49|06044|29870|BIT JUVE|777.96M|777960000|0.3078|10,872,589|-17.35%|29|2023-05-11|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-20 11:20:52|06045|989893|0FM1|1.36B|1360000000|3.828|22378|30.65|27|2023-05-05|15/03/2023|||||2023-03-02|15/12/2022||0.04||411000000
2023-02-20 11:20:56|06046|14161|SRS|1.42B|1420000000|1.488|7275314|160.04|38|2023-05-15|15/03/2023||-0.0047||2280000000|2023-03-13|15/12/2022||-0.0005||2280000000
2023-02-20 11:21:00|06047|1116048|SBBd|32.82B|32820000000||944826|-35.03|20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2023-02-20 11:21:03|06048|989726|0DUK|414.05M|414050000|15.11|1215|-31.85|26|2023-05-11|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 11:21:07|06049|1167617|ST RENEW|3.5B|3500000000|91.35|161,452|-30.4%|15|2023-05-03|15/03/2023||-2.17||42980000|2023-02-15|15/12/2022|-2.1|-2.03|12000000|7660000
2023-02-20 11:21:10|06050|989700|0RCY|3.95B|3950000000|24.46|30193|-19.49|27|2023-05-04|15/03/2023||0.11||3960000000|2023-02-10|15/12/2022|-0.07|-0.07|3790000000|3790000000
2023-02-20 11:21:14|06051|29964|ZV|1.51B|1510000000|17.1|64140|26.39|31|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||175900000
2023-02-20 11:21:17|06052|26307|CSE NTGNT|6.93B|6930000000|317.500|28,928|-19.5%|30|2023-03-09|15/12/2022||4.44||2520000000|2022-11-07|15/09/2022|6.49|5.37|2820000000|2820000000
2023-02-20 11:21:21|06053|964562|ETR ADNGk|978.14M|978140000|150.20|4,756|-23.87%|28|2023-05-15|15/03/2023|||||2023-03-30|15/12/2022||||207000000
2023-02-20 11:21:25|06054|963706|LON CMCX|690.76M|690760000|249.00|237,344|10.76%|15|2023-06-07|15/03/2023||9.00||145900000|2022-11-16|15/09/2022|0.1||153500000|161680000
2023-02-20 11:21:27|06055|1097842|LON RENX|119.83M|119830000|134.00|64,614|-66.67%|11|2023-06-13|15/03/2023||-0.0667||1760000|2023-03-29|15/12/2022||-0.0683||1280000
2023-02-20 11:21:31|06056|32250|BME MVC|1.06B|1060000000|7.000|52,461|7.31%|25|2023-05-17|15/03/2023|||||2023-02-27|15/12/2022||||192400000
2023-02-20 11:21:34|06057|52767|HXGCF|689.89M|689890000|35.18|807|6.86|0||
2023-02-20 11:21:37|06058|1115133|SPK|879.54M|879540000||3957|0|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2023-02-20 11:21:41|06059|985180|F M8G|259.58M|259580000|1.650|122,847|-52.31%|25|2023-05-31|15/03/2023||0.0311|||2023-02-28|15/12/2022||0.0564||94420000
2023-02-20 11:21:45|06060|954906|ST ALIG|5.34B|5340000000|99.40|33,221|-9.05%|27|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||2.36||1240000000
2023-02-20 11:21:48|06061|28201|LON JDG|607.62M|607620000|9,538.0|7,047|32.77%|15|2023-03-21|15/12/2022|||||2022-09-22|15/06/2022|0.44||46370000|
2023-02-20 11:21:52|06062|26125|ST KARO|16.59B|16590000000|60.70|242,431|4.34%|38|2023-02-16|15/12/2022||0.06||1192000000|2022-10-25|15/09/2022||0.01||1046000000
2023-02-20 11:21:55|06063|989900|BIT 0NFS|360.66M|360660000|7.32|1,386|-35.1%|25|2023-05-12|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 11:21:58|06064|18938|BIT CIRI|465.14M|465140000|0.4310|569,669|1.18%|26|2023-04-21|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-20 11:22:02|06065|1155961|BIT SNL|1.4B|1400000000|41.15|22,594|7.34%|17|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.57||197000000|197000000
2023-02-20 11:22:05|06066|955682|EBR MITRA|157.89M|157890000|2.80|264,055|-84.97%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2023-02-20 11:22:08|06067|1155850|ST KFASTb|5.71B|5710000000|27.22|224,060|-59.42%|18|2023-05-02|15/03/2023||||118000000|2023-02-16|15/12/2022|0.24|0.13|109050000|107500000
2023-02-20 11:22:12|06068|948739|0MJT|773.49M|773490000|3.435|36783|-5.48|27|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.1251||304100000
2023-02-20 11:22:15|06069|940856|ABDP|414.27M|414270000|0|27135|26.57|15|2023-04-25|15/02/2023|||||2022-11-23|15/08/2022|0.09||42480000|
2023-02-20 11:22:19|06070|26094|ST FAG|8.82B|8820000000|50.1|70,308|-15.07%|29|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||0.93||2061000000
2023-02-20 11:22:22|06071|26248|CBRAIN|2.93B|2930000000|151.3|33620|-12.46|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2023-02-20 11:22:26|06072|14104|IQE|386.34M|386340000|47.76|1753292|20.23|29|2023-03-21|15/12/2022||-0.30||69800000|2022-11-23|15/09/2022||||
2023-02-20 11:22:30|06073|1052370|ST BIOAb|24.64B|24640000000|278.6000|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
2023-02-20 11:22:34|06074|989775|BME 0K96|871.73M|871730000|3.58|165,089|25.52%|27|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||0.1033||213500000
2023-02-20 11:22:37|06075|942332|KAPE|1.25B|1250000000|293.92|1045906|-8.41|12|2023-03-20|15/12/2022||0.24||309000000|2022-09-19|15/06/2022||||
2023-02-20 11:22:40|06076|942376|SAGA|266.62M|266620000|190|515313|-38.57|16|2023-03-21|15/01/2023|||||2022-09-20|15/07/2022|-1.89||258300000|
2023-02-20 11:22:44|06077|26385|HE BAS1V|579.69M|579690000|40.10|26,267|75.49%|33|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||0.00||40500000
2023-02-20 11:22:48|06078|49841|BWLPG|11.44B|11440000000|86.3|270474|70.34|35|2023-05-18|15/03/2023||0.4789||152990000|2023-02-28|15/12/2022||0.7528||190390000
2023-02-20 11:22:51|06079|997807|CASHP|1.13B|1130000000|0.76|440701|14.57|26|2023-05-04|15/03/2023||0.01||441420000|2023-03-02|15/12/2022||0.00||480430000
2023-02-20 11:22:56|06080|989943|0G29|460.84M|460840000|22.35|2149|-21.95|27|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||234500000
2023-02-20 11:22:59|06081|7284|NUM|249.94M|249940000||231047|-18.53|17|2023-05-04|15/03/2023|||||2022-12-08|15/09/2022|-0.03||68200000|69980000
2023-02-20 11:23:01|06082|989993|0N0B|35.26B|35260000000|83.45|10256|16.7|0||
2023-02-20 11:23:05|06083|1153071|CMCOM|279.97M|279970000|9.55|59144|-52.43|16|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-20 11:23:08|06084|958918|HNSA|2.73B|2730000000|52.15|347646|-11.22|27|2023-04-20|15/03/2023||-3.53||35010000|2023-02-02|15/12/2022|-3.19|-4.14|30800000|31010000
2023-02-20 11:23:12|06085|948747|BME 0MKT|582.53M|582530000|10.92|11,129|41.28%|27|2023-05-12|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 11:23:16|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||||
2023-02-20 11:23:21|06087|19717|EPA ALCLS|131.73M|131730000|2.37|170,527|-46.27%|31|2023-05-09|15/03/2023||-0.6475||3430000|2023-03-07|15/12/2022||-0.5738||18350000
2023-02-20 11:23:25|06088|1115207|ST LIMET|3.25B|3250000000|245.60|15,660|-5.88%|23|2023-04-26|15/03/2023||1.4||137900000|2023-02-16|15/12/2022|1.44|1.44|135800000|132700000
2023-02-20 11:23:29|06089|1155593|ASA|1.36B|1360000000|8.48|441047|-73.48|21|2023-05-31|15/03/2023||-0.4539|||2023-04-20|15/12/2022||-0.7025||120400000
2023-02-20 11:23:33|06090|1167070|OL LINK|3.28B|3280000000|11.640|912,288|-24.01%|15|2023-05-09|15/03/2023||0.1067||1300000000|2023-02-23|15/12/2022||-0.3575||1480000000
2023-02-20 11:23:36|06091|28455|AVCT|450.44M|450440000|170.09|2063638|223.18|23|2023-04-04|15/07/2022|||||2022-09-29|15/06/2022|-0.04||5520000|
2023-02-20 11:23:40|06092|29858|BIT IF|860.43M|860430000|16.35|156,216|-23.36%|37|2023-05-11|15/03/2023|||||2023-02-09|15/12/2022|2.69||193500000|192000000
2023-02-20 11:23:43|06093|33698|IBABb|541.07M|541070000|0|2838|2.34|23|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-20 11:23:47|06094|955882|BME GREG|939.69M|939690000|31.300|52,140|35.12%|21|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||27000000|27000000
2023-02-20 11:23:50|06095|25674|YNGa|725.37M|725370000|0|22240|-19.47|19|2023-05-17|15/03/2023|||||2022-11-10|15/09/2022|0.33||186500000|
2023-02-20 11:23:53|06096|1096236|LON FCH|240.01M|240010000|67.90|146,854|-10.14%|12|2023-03-08|15/12/2022||-1.75||65500000|2022-09-07|15/06/2022|0.02||82000000|
2023-02-20 11:23:56|06097|992769|LUCEL|214.77M|214770000|138.94|373261|-44.52|15|2023-03-20|15/12/2022|||||2022-09-05|15/06/2022|0.03||106400000|
2023-02-20 11:24:00|06098|954921|TNOM|360.93M|360930000|8.03|27192|-13.46|26|2023-04-20|15/03/2023||0.0758||31750000|2023-01-31|15/12/2022|0.04|0.0583|26300000|27570000
2023-02-20 11:24:04|06099|1156935|OL QFUEL|1.08B|1080000000|6.46|507,253|-56.57%|20|2023-05-12|15/03/2023||-0.43||13000000|2023-02-22|15/12/2022||-0.2767||15040000
2023-02-20 11:24:06|06100|1117820|F NB2|261.97M|261970000|11.0500|54,131|-81.13%|6|2021-11-16|15/12/2020|-3.75||14900000||2021-11-16|15/12/2019|-0.73||8640000|
2023-02-20 11:24:10|06101|989690|0DME|591.62M|591620000|2.74|3300|-18.79|27|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-20 11:24:13|06102|100242|LRES|397.84M|397840000|4.76|43857|-6.47|27|2023-05-12|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-20 11:24:18|06103|989744|0GQE|4.35B|4350000000|68.6|33295|-35.64|27|2023-06-08|15/04/2023||-0.515||1790000000|2023-03-08|15/01/2023||3.49||2990000000
2023-02-20 11:24:21|06104|1167214|SOLPW|516.47M|516470000|5.54|254308|28.75|12|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 11:24:25|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|0%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2023-02-20 11:24:29|06106|1161148|PEXIP|1.44B|1440000000|14.6|398884|-59.85|17|2023-05-04|15/03/2023||0.0775||217000000|2023-02-14|15/12/2022|0.16|0.62|260000000|260000000
2023-02-20 11:24:32|06107|978741|LON HOTC|298.56M|298560000|217.26|357,398|-46.59%|16|2023-02-28|15/12/2022|||||2022-12-02|15/06/2022|-0.21||83200000|
2023-02-20 11:24:35|06108|949751|ST BACTIb|3.33B|3330000000|95.00|4,034|-29.23%|27|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022|-0.4||72180000|
2023-02-20 11:24:40|06109|1050740|ROVIO|629.51M|629510000|8.25|193373|8.31|25|2023-04-28|15/03/2023||0.084||77560000|2023-02-09|15/12/2022|0.02|0.016|76900000|76940000
2023-02-20 11:24:42|06110|989945|0OHK|16.70B|16700000000|313|2110|89.48|0||
2023-02-20 11:24:46|06111|1010890|REMEDY|299.69M|299690000|22.25|14805|-28.96|19|2023-04-26|15/03/2023||-0.0999||10630000|2023-02-10|15/12/2022|0.11|0.1012|13600000|13630000
2023-02-20 11:24:50|06112|6894|VASN|376.49M|376490000|21.95|12943|-18.06|29|2023-05-11|15/03/2023|||||2023-02-16|15/12/2022||||30900000
2023-02-20 11:24:54|06113|6988|BIT BMPS|3.58B|3580000000|2.825|10,791,785|-86.52%|39|2023-05-05|15/03/2023|||||2023-02-15|15/12/2022|0.1683|0.1683|840000000|791330000
2023-02-20 11:24:57|06114|1131555|AS FASTN|647.96M|647960000|38.02|26,566|-1.1%|13|2023-04-13|15/03/2023|||||2023-03-30|15/12/2022||-0.36||12700000
2023-02-20 11:25:00|06115|27797|LON IGRI|145.2M|145200000|149.75|367,274|36.41%|14|2022-11-30|15/09/2022|||||2022-06-28|15/03/2022||||
2023-02-20 11:25:04|06116|964629|D6HG|596.53M|596530000|72.2|2415|-11.3|26|2023-02-21|15/12/2022|||||2022-11-22|15/09/2022|0.25||128600000|
2023-02-20 11:25:07|06117|1163853|LON SOLG|537.04M|537040000|0.25|70,609|-43.82%|16|2023-05-12|15/03/2023|||||2023-02-14|15/12/2022|-0.0067|||
2023-02-20 11:25:11|06118|969000|LEOV|5.95B|5950000000||163873|84.7|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2023-02-20 11:25:15|06119|1062588|ADMCM|216.91M|216910000|43.5|7815|-32.38|23|2023-04-07|15/03/2023||0.4379||8430000|2023-01-13|15/12/2022|0.25|0.3236|8000000|8010000
2023-02-20 11:25:18|06120|955884|COLLE|7.49B|7490000000||175903|15.15|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2023-02-20 11:25:23|06121|49840|BWO|5.11B|5110000000|28.26|377046|6.49|35|2023-02-28|15/12/2022||0.0923||167600000|2022-11-18|15/09/2022|0.1461|0.1367|177000000|177000000
2023-02-20 11:25:27|06122|948950|0Q2F|1.08B|1080000000|0.0185|18936239|0|27|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 11:25:30|06123|1014091|BONEX|5.60B|5600000000|86.7|116761|113.65|25|2023-04-27|15/03/2023||||111500000|2023-02-16|15/12/2022||0.00|103000000|96000000
2023-02-20 11:25:33|06124|27861|LON IOMG|130.06M|130060000|116.66|249,677|-26.9%|15|2023-06-12|15/03/2023|||||2022-12-06|15/09/2022|0.03||52560000|52000000
2023-02-20 11:25:37|06125|989755|0E3C|491.96M|491960000|8.62|2158|-31.74|27|2023-05-16|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-20 11:25:40|06126|1165852|SIX VZUG|601.07M|601070000|95.00|1,008|-15.04%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2023-02-20 11:25:44|06127|6931|AS BRUN|576.59M|576590000|11.44|28,415|-9.52%|31|2023-05-05|15/03/2023|||||2023-02-17|15/12/2022|||297700000|308100000
2023-02-20 11:25:47|06128|942435|XXL|965.44M|965440000|3.43|621354|-73.37|33|2023-04-26|15/03/2023||-0.5013||1850000000|2023-02-08|15/12/2022|-0.59|-0.1721|2260000000|2390000000
2023-02-20 11:25:51|06129|1073107|AS BSGR|373.75M|373750000|4.46|68,699|-30.36%|19|2023-05-15|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-20 11:25:54|06130|1168037|HPUR|7.35B|7350000000|28.4|107984|28.36|15|2023-05-09|15/03/2023||-0.56||294000000|2023-02-14|15/12/2022|-0.58|-0.575|341500000|346890000
2023-02-20 11:25:57|06131|1084935|CALTX|5.16B|5160000000|87.05|225319|-0.22|24|2023-05-17|15/03/2023||1.39||451000000|2023-02-23|15/12/2022||-1.78||200760000
2023-02-20 11:26:00|06132|1156936|OL BWE|7.97B|7970000000|30.64|164,471|32.17%|14|2023-05-25|15/03/2023||0.065||110000000|2023-02-28|15/12/2022||0.0678||72850000
2023-02-20 11:26:04|06133|989923|OL 0Q92|3.17B|3170000000|34.30|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
2023-02-20 11:26:08|06134|1155599|BIT SCFG|1.1B|1100000000|17.54|30,163|-23.65%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.24||155300000|155300000
2023-02-20 11:26:11|06135|989877|OL 0P3N|8.94B|8940000000|153.00|33,776|-29.41%|26|2023-02-14|15/12/2022||3.18||2050000000|2022-11-16|15/09/2022||1.77||1700000000
2023-02-20 11:26:15|06136|1096189|EG7|2.65B|2650000000|30.1|754096|-13.07|23|2023-05-16|15/03/2023||||453400000|2023-02-17|15/12/2022|0.785|0.785|505850000|505850000
2023-02-20 11:26:19|06137|989926|ST 0QVR|3.25B|3250000000|49.68|3,747|40.39%|27|2023-05-03|15/03/2023|||||2023-02-09|15/12/2022||1.28|3080000000|2930000000
2023-02-20 11:26:22|06138|1167500|IMPsdba|11.2B|11200000000||18220|-18.57|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2023-02-20 11:26:25|06139|1170369|ST DSNO|328.28M|328280000|1.98|349,977|-82.43%|10|2023-04-27|15/03/2023||||260000000|2023-02-15|15/12/2022|0.075|0.05|282000000|287000000
2023-02-20 11:26:28|06140|1161256|EXLn|97.53M|97530000|4.7|49060|-29.35|11|2023-05-09|15/12/2022|||||2022-11-16|15/09/2022|||8700000|8700000
2023-02-20 11:26:32|06141|32191|ADXR|594.83M|594830000|0|1013707|19.91|29|2023-05-08|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:26:35|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|0%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2023-02-20 11:26:39|06143|996543|ONCO|990.72M|990720000|10.385|878706|8.8|26|2023-05-04|15/03/2023||-0.93||23700000|2023-02-16|15/12/2022|-1.01|-0.81|1000000|20650000
2023-02-20 11:26:43|06144|101072|SS 601360|74.9B|74900000000|11.01|95,159,757|-7.31%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 11:26:47|06145|101076|SS 601288|861.11B|861110000000|2.94|270,453,641|-4.26%|27|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.14||
2023-02-20 11:26:51|06146|100727|600585|141.29B|141290000000|31.78|20862378|-30.94|27|2023-04-27|15/03/2023||0.59|||2023-03-28|15/12/2022||0.8955||39700000000
2023-02-20 11:26:55|06147|101062|601169|90.70B|90700000000|4.3|45883184|-8.6|27|2023-04-28|15/03/2023||0.21||18270000000|2023-04-08|15/12/2022||0.17||16100000000
2023-02-20 11:26:58|06148|9217|SS 601988|762.99B|762990000000|3.24|110,258,410|0.62%|27|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.31||
2023-02-20 11:27:02|06149|101079|601328|339.82B|339820000000|4.92|73796119|-2.81|27|2023-04-28|15/03/2023||0.22|||2023-03-31|15/12/2022||0.285||
2023-02-20 11:27:06|06150|100290|SS 600019|141.58B|141580000000|6.42|49,524,744|-19.19%|27|2023-04-28|15/03/2023||0.1427||73520000000|2023-04-28|15/12/2022||0.1425||105290000000
2023-02-20 11:27:09|06151|101143|601998|218.14B|218140000000|4.96|30805064|1.67|27|2023-04-27|15/03/2023||0.28|||2023-03-24|15/12/2022||0.22||
2023-02-20 11:27:13|06152|101119|601800|58.60B|58600000000|9.28|105714982|-19.73|27|2023-04-27|15/03/2023||0.28||163374000000|2023-03-31|15/12/2022||0.235||200160000000
2023-02-20 11:27:17|06153|101137|601939|1.1T|1100000000000|5.62|52525276|-11.75|27|2023-04-27|15/03/2023||0.25|||2023-03-31|15/12/2022||0.28||
2023-02-20 11:27:22|06154|101122|601818|110.71B|110710000000|3|99782465|-14.24|27|2023-05-01|15/03/2023||0.23|||2023-03-25|15/12/2022||0.08||
2023-02-20 11:27:26|06155|101099|SS 601628|1.02T|1020000000000|36.18|15,687,640|12.67%|27|2023-04-27|15/03/2023||0.58|||2023-03-30|15/12/2022||0.08||179473000000
2023-02-20 11:27:29|06156|100303|600036|1.01T|1010000000000|38.48|61323456|-29.49|27|2023-05-02|15/03/2023||1.75|||2023-03-25|15/12/2022||1.09||79950000000
2023-02-20 11:27:33|06157|995189|SZ 001979|115.93B|115930000000|14.98|56,837,533|3.3%|27|2023-04-26|15/03/2023||0.1663||21070000000|2023-03-21|15/12/2022||0.4752||86850000000
2023-02-20 11:27:37|06158|100287|SS 600016|108.87B|108870000000|3.44|54,405,363|-13.85%|27|2023-04-28|15/03/2023||0.17|||2023-03-31|15/12/2022||0.01||
2023-02-20 11:27:40|06159|101097|SS 601601|252.07B|252070000000|28.68|25,300,158|-3.07%|27|2023-04-28|15/03/2023||1.13|||2023-03-27|15/12/2022||0.32||146212000000
2023-02-20 11:27:45|06160|20245|600028|440.92B|440920000000|4.61|100153963|3.2|27|2023-04-26|15/03/2023||0.15||1300700000000|2023-03-27|15/12/2022||0.08||1049500000000
2023-02-20 11:27:48|06161|101083|601390|94.28B|94280000000|6.07|120883885|-13.32|27|2023-04-28|15/03/2023||0.27||262934000000|2023-03-31|15/12/2022||0.32||329160000000
2023-02-20 11:27:52|06162|101064|SS 601186|59.93B|59930000000|8.13|95,916,160|-9.48%|27|2023-04-28|15/03/2023||0.49||263788000000|2023-03-31|15/12/2022||0.56||344180000000
2023-02-20 11:27:56|06163|8575|SS 601088|410.57B|410570000000|27.61|25,432,790|4.81%|28|2023-04-28|15/03/2023||1.08||85520000000|2023-03-25|15/12/2023||0.84||89785000000
2023-02-20 11:28:00|06164|101103|SS 601668|236.51B|236510000000|5.69|239,154,736|-2.36%|27|2023-05-01|15/03/2023||0.3||513437000000|2023-04-29|15/12/2022||0.31||626390000000
2023-02-20 11:28:04|06165|100310|600050|161.07B|161070000000|5.29|502088198|24.24|27|2023-04-21|15/03/2023||0.07|||2023-03-09|15/12/2022||0.015||
2023-02-20 11:28:08|06166|944122|SZ 000002|194.04B|194040000000|17.56|90,926,393|-15.97%|27|2023-04-27|15/03/2023||0.369||72560000000|2023-03-27|15/12/2022||0.6389||136890000000
2023-02-20 11:28:11|06167|100989|SS 600900|501.2B|501200000000|21.23|45,372,132|-10.63%|27|2023-05-01|15/03/2023||0.15|||2023-04-29|15/12/2022||0.3605||17400000000
2023-02-20 11:28:15|06168|100299|600030|225.02B|225020000000|21.03|71265660|-17.86|27|2023-04-27|15/03/2023||0.5114||22160000000|2023-03-31|15/12/2022||0.3066||16170000000
2023-02-20 11:28:19|06169|101113|SS 601766|91.97B|91970000000|5.63|51,851,278|-8.67%|27|2023-04-27|15/03/2023||0.01|||2023-03-31|15/12/2022||0.1376||70840000000
2023-02-20 11:28:22|06170|101158|SS 603288|365.89B|365890000000|79.79|6,163,230|-12%|27|2023-04-28|15/03/2023||0.42||7500000000|2023-04-26|15/12/2022||0.405||6020000000
2023-02-20 11:28:26|06171|1076874|601138|195.02B|195020000000|9.91|20169269|-13.99|25|2023-05-03|15/03/2023||0.1923||114920000000|2023-03-15|15/12/2022||0.3456||135170000000
2023-02-20 11:28:29|06172|944220|000651|197.94B|197940000000|35.15|29111777|-12.55|27|2023-05-01|15/03/2023||0.74|||2023-04-27|15/12/2022||1.15||49820000000
2023-02-20 11:28:33|06173|1017555|300498|127.67B|127670000000|19.48|41380542|-7.45|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||0.78||26070000000
2023-02-20 11:28:37|06174|955759|SS 601211|74.44B|74440000000|14.46|25,153,849|-20.3%|25|2023-04-28|15/03/2023||0.484||12480000000|2023-03-30|15/12/2022||0.4262||11220000000
2023-02-20 11:28:41|06175|944315|002415|362.29B|362290000000|38.7|40810248|-21.74|27|2023-04-24|15/03/2023||0.255||18140000000|2023-04-15|15/12/2022||0.5584||27040000000
2023-02-20 11:28:44|06176|101084|601398|1.53T|1530000000000|4.31|197327308|-11.02|27|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.22||
2023-02-20 11:28:48|06177|101060|SS 601166|355.24B|355240000000|17.14|67,295,243|-27%|27|2023-04-28|15/03/2023||1.18||65040000000|2023-03-31|15/12/2022||0.8884||55000000000
2023-02-20 11:28:52|06178|100978|SS 600887|200.62B|200620000000|31.42|40,490,144|-24.33%|27|2023-04-28|15/12/2022||0.3182||30670000000|2023-04-28|15/03/2023||0.67||34254000000
2023-02-20 11:28:55|06179|100493|600276|288.66B|288660000000|45.39|40575711|7.84|27|2023-04-22|15/12/2022||0.207||6620000000|2023-04-20|15/03/2023||0.18||4790000000
2023-02-20 11:28:59|06180|100673|600519|2.34T|2340000000000|0|2942316|-4.52|27|2023-04-26|15/03/2023||16.61||38497000000|2023-03-31|15/12/2022||14.32||37290000000
2023-02-20 11:29:03|06181|944533|SZ 000333|365.45B|365450000000|53.30|24,609,523|-29.58%|27|2023-05-03|15/03/2023||1.18|||2023-04-28|15/12/2022||0.9267||82760000000
2023-02-20 11:29:07|06182|101073|SS 601336|56.54B|56540000000|31.45|10,441,861|-23.89%|27|2023-04-27|15/03/2023||1.18|||2023-03-31|15/12/2022||0.525||62986000000
2023-02-20 11:29:10|06183|101123|601857|953.54B|953540000000|5.24|93209107|-8.53|27|2023-04-28|15/03/2023||0.19||969520000000|2023-03-30|15/12/2022||0.1267||708120000000
2023-02-20 11:29:14|06184|944579|SZ 000001|274.21B|274210000000|14.15|125,880,231|-19.02%|27|2023-04-21|15/03/2023||0.8034||51230000000|2023-03-09|15/12/2022||0.3792||43060000000
2023-02-20 11:29:18|06185|101078|SS 601318|903.23B|903230000000|49.95|62,379,878|-10.46%|27|2023-04-27|15/03/2023||2.39|||2023-03-15|15/12/2022||0.32||323575000000
2023-02-20 11:29:22|06186|100320|600048|182.55B|182550000000|15.26|82056080|-8.14|27|2023-04-28|15/03/2023||0.4339||59160000000|2023-03-31|15/12/2022||0.8866||139270000000
2023-02-20 11:29:26|06187|100276|SS 600000|213.1B|213100000000|7.26|24,529,356|-17.76%|29|2023-04-28|15/12/2022||0.29|||2023-04-28|15/03/2023||0.29||
2023-02-20 11:29:29|06188|944524|SZ 002352|267.1B|267100000000|55.00|17,955,081|-12.08%|25|2023-04-28|15/03/2023||0.43||67170000000|2023-03-29|15/12/2022||0.4797||79720000000
2023-02-20 11:29:33|06189|100350|SS 600104|172.08B|172080000000|14.99|18,735,626|-22.22%|27|2023-05-01|15/03/2023||0.5|||2023-04-29|15/12/2022||0.7066||218670000000
2023-02-20 11:29:36|06190|100289|600018|122.94B|122940000000|5.28|19281139|-12.12|27|2023-05-01|15/03/2023||0.1441||8200000000|2023-03-30|15/12/2022||0.0816||8060000000
2023-02-20 11:29:40|06191|1112831|300760|394.48B|394480000000|326.18|3758168|0|23|2023-05-02|15/03/2023||2.06||7770000000|2023-04-28|15/12/2022||1.52||7390000000
2023-02-20 11:29:44|06192|944897|SZ 000858|826.59B|826590000000|212.95|22,874,826|4.85%|27|2023-04-28|15/03/2023||3.23||30027000000|2023-03-31|15/12/2022||1.76||18240000000
2023-02-20 11:29:48|06193|944451|SZ 002304|267.5B|267500000000|179.00|6,050,728|1.85%|27|2023-04-28|15/03/2023||3.7||14459000000|2023-04-26|15/12/2022||0.3537||3340000000
2023-02-20 11:29:52|06194|13679|MCX AFLT|107B|107000000000|27.16|7,952,136|-50.56%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2023-02-20 11:29:56|06195|13678|AFKS|116.53B|116530000000||19110452|-33.82|38|2023-04-05|15/12/2022|||||2022-11-28|15/09/2022|1.1|2.14|239700000000|236740000000
2023-02-20 11:29:59|06196|13720|MCX TRNF_p|641.2B|641200000000|88,450|781|-39.15%|38|2023-06-08|15/12/2022|||||2022-11-28|15/06/2022||||
2023-02-20 11:30:03|06197|40423|ALRS|420.86B|420860000000|0|9763087|-42.59|27|2023-05-18|15/03/2023||3.45||78100000000|2023-03-16|15/12/2022||3.75||79300000000
2023-02-20 11:30:07|06198|13725|VTBR|206.91B|206910000000|0.01598|37932107697|-59.32|39|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:30:10|06199|996169|DSKY|49.87B|49870000000|67.78|2074150|-34.47|27|2023-05-03|15/03/2023|||||2023-03-02|15/12/2022||14.76||57450000000
2023-02-20 11:30:14|06200|13682|FEES|107.94B|107940000000||739612544|-34.6|39|2023-04-27|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-20 11:30:18|06201|13684|MCX GAZP|3.59T|3590000000000|151.96|14,824,188|-50.36%|33|2023-05-17|15/03/2023|||||2022-11-28|15/09/2022||||
2023-02-20 11:30:21|06202|1167212|GLTRDR|36.05B|36050000000||191509|-34.85|12|2023-04-03|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 11:30:25|06203|13688|LSRG|47.27B|47270000000|458.8|46861|-36.97|30|2023-05-10|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 11:30:28|06204|1166764|HHRUDR|56.93B|56930000000||10344|-56.44|17|2023-03-17|15/12/2022||41.06||4620000000|2022-12-09|15/09/2022||48.23||5860000000
2023-02-20 11:30:31|06205|13744|MCX IRAO|241.03B|241030000000|3.2775|55,622,570|-4.61%|41|2023-02-27|15/12/2022|||||2022-12-05|15/02/2022||0.31||321102000000
2023-02-20 11:30:35|06206|13689|MCX LKOH|2.47T|2470000000000|3,825.0|424,330|-40.53%|35|2023-05-30|15/03/2023||566.76||2887120000000|2023-03-14|15/12/2022||514.36||2845260000000
2023-02-20 11:30:39|06207|13693|MGNT|433.38B|433380000000|0|229228|-11.78|39|2023-04-21|15/03/2023|||||2023-02-20|15/12/2022||||608740000000
2023-02-20 11:30:42|06208|1163363|VKCODR|45.92B|45920000000||576311|-18.38|27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||49860000000
2023-02-20 11:30:46|06209|13690|MAGN|402.05B|402050000000|35.86|14072765|-40.59|39|2023-05-10|15/03/2023||5.42||255690000000|2023-02-20|15/12/2022||6.29||261500000000
2023-02-20 11:30:50|06210|44464|MCX MOEX|236.83B|236830000000|104.88|3,268,218|-19.56%|38|2023-05-19|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-20 11:30:53|06211|955694|MCX CBOM|235.61B|235610000000|7.079|35,388,163|11.3%|26|2023-03-22|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-20 11:30:57|06212|13691|MTSS|412.25B|412250000000|243.2|1059404|-8.59|34|2023-03-21|15/12/2022||||152380000000|2022-11-16|15/09/2022|7.29|12.94|137660000000|147780000000
2023-02-20 11:31:01|06213|13695|MCX NLMK|280.8B|280800000000|114.70|3,743,683|-48.24%|39|2023-04-25|15/03/2023||8.54||340240000000|2023-02-20|15/12/2022||7.79||334500000000
2023-02-20 11:31:05|06214|13683|GMKN|2.19T|2190000000000|0|79377|-32.5|31|2023-04-27|15/03/2023|||||2023-02-10|15/12/2022||||8706000000
2023-02-20 11:31:09|06215|13697|MCX NVTK|305.05B|305050000000|1,019.60|784,091|-30.91%|38|2023-04-26|15/03/2023||52.43||534970000000|2023-02-20|15/12/2022||53.08||473290000000
2023-02-20 11:31:13|06216|950026|MCX RUAL|581.21B|581210000000|38.210|10,013,243|-51.91%|27|2023-05-16|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 11:31:16|06217|1167498|OZONDR|179.52B|179520000000||166068|7.07|11|2023-05-16|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-20 11:31:18|06218|1163242|||||||0||
2023-02-20 11:31:21|06219|21406|PHOR|817.40B|817400000000|0|50346|9.28|39|2023-05-18|15/03/2023||327.08|||2023-03-22|15/12/2022||141.98||89710000000
2023-02-20 11:31:25|06220|13789|MCX PIKK|390.27B|390270000000|591.70|170,960|-31.57%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 11:31:29|06221|44465|POLY|107.83B|107830000000||2230804|-61.4|27|2023-04-13|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-20 11:31:32|06222|13705|MCX PLZL|1.15T|1150000000000|8,534.0|325,840|-32.78%|27|2023-05-10|15/03/2023||382.51||119770000000|2023-02-20|15/12/2022||259.16||55620000000
2023-02-20 11:31:36|06223|960754|NASDAQ QIWIDR|26.61B|26610000000|438.00|78,428|-20.75%|27|2023-05-18|15/03/2023|||||2023-03-28|15/12/2022||33.76||5480000000
2023-02-20 11:31:39|06224|13707|ROSN|3.23T|3230000000000||2450851|-33.57|33|2023-05-15|15/03/2023||64.05||3934890000000|2023-02-20|15/12/2022||58.09||3820710000000
2023-02-20 11:31:43|06225|21316|MCX RSTI|121.14B|121140000000|0.559|63,696,490|-42.64%|32|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-20 11:31:47|06226|21419|RTKM|190.54B|190540000000||1023503|-17.06|39|2023-05-17|15/03/2023|||||2023-03-07|15/12/2022||||185370000000
2023-02-20 11:31:51|06227|13754|MCX HYDR|339.64B|339640000000|0.7811|75,430,000|4.77%|38|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022|-0.0069||87930000000|
2023-02-20 11:31:55|06228|13711|SBER|3.53T|3530000000000|157|51152779|-36.18|38|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 11:31:59|06229|13712|SBER_p|3.49T|3490000000000||4295050|-34.18|39|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 11:32:03|06230|13713|MCX CHMF|807.06B|807060000000|960.80|718,354|-40.37%|39|2023-04-26|15/03/2023||58.92||232600000000|2023-02-02|15/12/2022||53.88||215420000000
2023-02-20 11:32:06|06231|13716|SNGS|770.42B|770420000000|21.605|18841774|-36.16|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2023-02-20 11:32:10|06232|13717|SNGS_p|928.68B|928680000000|26.885|8807997|-26.34|37|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:32:14|06233|13738|MCX TATN_p|711.4B|711400000000|316.10|280,793|-26.38%|39|2023-06-01|15/03/2023|||||2023-03-14|15/12/2022||||359300000000
2023-02-20 11:32:18|06234|13718|TATN|701.95B|701950000000|311.8|1059223|-32.98|39|2023-06-01|15/03/2023|||||2023-03-14|15/12/2022||||359300000000
2023-02-20 11:32:21|06235|1153662|LON TCSGDR|187.09B|187090000000|2,424.00|198,692|-48.5%|27|2023-05-17|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 11:32:25|06236|21302|UPRO|97.47B|97470000000|1.543|47548246|-33.09|39|2023-05-09|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 11:32:28|06237|1061926|FIVEDR|10.71B|10710000000||73998|-20.19|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||659720000000
2023-02-20 11:32:32|06238|102063|YNDX|508.62B|508620000000||492833|-43.29|27|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022|2.01|14.48|152790000000|158830000000
2023-02-20 11:32:36|06239|18595|BVMF ALPA4|6.87B|6870000000|10.23|4,424,088|-61.25%|33|2023-05-04|15/03/2023||0.28|||2023-02-09|15/12/2022|-0.03|0.2684|1100000000|1130000000
2023-02-20 11:32:41|06240|18599|ABEV3|208.26B|208260000000|13.2|33578711|-10.63|35|2023-05-10|15/03/2023||0.1924||18750000000|2023-03-02|15/12/2022||0.2443||23850000000
2023-02-20 11:32:46|06241|18626|AMER3|1.06B|1060000000|1.17|78307391|-96.53|39|2023-05-11|15/03/2023||-0.21||6600000000|2023-03-29|15/12/2022||0.2658||10310000000
2023-02-20 11:32:49|06242|1025085|CRFB3|31.72B|31720000000|15.04|5730191|-13.56|25|2023-05-10|15/03/2023||0.1551||27750000000|2023-02-13|15/12/2022|0.22|0.2215|29850000000|28930000000
2023-02-20 11:32:53|06243|1008677|BVMF AZUL4|2.72B|2720000000|7.79|13,079,112|-72.9%|26|2023-05-11|15/03/2023||-0.3398||4760000000|2023-03-06|15/12/2022||-0.9448||4560000000
2023-02-20 11:32:57|06244|18628|B3SA3|64.87B|64870000000|11.03|45477932|-20.83|39|2023-05-11|15/03/2023||0.1943||2340000000|2023-02-15|15/12/2022|0.202|0.1985|2310000000|2340000000
2023-02-20 11:33:00|06245|996550|BPAC11|110.07B|110070000000|20.81|16256534|-17.45|26|2023-05-09|15/03/2023||0.6028||4920000000|2023-02-17|15/12/2022|0.46|0.5738|3630000000|4660000000
2023-02-20 11:33:04|06246|1075215|BIDI4|8.78B|8780000000||9275058|-61.29|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2023-02-20 11:33:08|06247|1141840|BIDI11|24.15B|24150000000||14243087|-61.09|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2023-02-20 11:33:11|06248|18614|BVMF BPAN4|7.16B|7160000000|5.59|3,230,962|-47.49%|25|2023-05-04|15/03/2023||0.1541||2020000000|2023-02-08|15/12/2022|0.1614|0.1582|2090000000|2090000000
2023-02-20 11:33:15|06249|50509|BVMF BBSE3|70.94B|70940000000|35.53|6,145,311|58.72%|37|2023-05-15|15/03/2023||0.7568||1600000000|2023-02-09|15/12/2022|0.9|0.9|2150000000|1860000000
2023-02-20 11:33:19|06250|18621|BVMF BRML3|6.77B|6770000000|8.26|13,003,034|-14.54%|39|2023-05-11|15/03/2023||0.1183||350480000|2023-03-16|15/12/2022||0.2029||463550000
2023-02-20 11:33:23|06251|18605|BBDC3|139.13B|139130000000|12.21|9848414|-23.56|39|2023-05-04|15/03/2023||0.4434||29750000000|2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000
2023-02-20 11:33:27|06252|18606|BBDC4|139.13B|139130000000|13.94|59901992|-26.78|35|2023-05-04|15/03/2023||0.4434||29750000000|2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000
2023-02-20 11:33:31|06253|18616|BVMF BRAP4|11B|11000000000|29.05|3,062,282|5.69%|36|2023-05-12|15/03/2023|||||2023-03-27|15/12/2022||1.39||485560000
2023-02-20 11:33:35|06254|18604|BVMF BBAS3|122.19B|122190000000|42.82|16,028,342|28.67%|39|2023-05-15|15/03/2023||2.72||30910000000|2023-02-13|15/12/2022|3.15|2.81|32500000000|31220000000
2023-02-20 11:33:39|06255|1155784|BVMF PCAR3|5.04B|5040000000|17.40|3,368,480|-17.73%|27|2023-05-03|15/03/2023||0.02||10680000000|2023-02-27|15/12/2022||0.27||8670000000
2023-02-20 11:33:42|06256|18620|BRKM5|16.13B|16130000000|0|2718909|-58.29|28|2023-05-04|15/03/2023||0.98|||2023-03-08|15/12/2022||-0.9054||20280000000
2023-02-20 11:33:46|06257|18617|BRFS3|7.4B|7400000000|0|20303258|-63.55|39|2023-05-10|15/03/2023||-0.1191||14020000000|2023-02-28|15/12/2022||-0.0064||14220000000
2023-02-20 11:33:50|06258|18633|CCRO3|22.06B|22060000000|10.96|11292603|-14.43|39|2023-05-11|15/03/2023||0.1833||3220000000|2023-02-15|15/12/2022|-0.1075|0.1663|3280000000|3480000000
2023-02-20 11:33:54|06259|18642|BVMF CMIG4|27.93B|27930000000|10.94|11,155,802|16.77%|28|2023-05-04|15/03/2023||0.3245||6630000000|2023-03-16|15/12/2022||0.37||8740000000
2023-02-20 11:33:58|06260|18639|BVMF CIEL3|13.96B|13960000000|5.20|25,986,534|90.24%|39|2023-04-27|15/03/2023||0.1392||2770000000|2023-01-26|15/12/2022|0.1703|0.1745|2770000000|2960000000
2023-02-20 11:34:02|06261|40433|COGN3|4.12B|4120000000|2.2|29329894|-8.71|39|2023-05-11|15/03/2023||-0.0229||1280000000|2023-03-23|15/12/2022||-0.028||1520000000
2023-02-20 11:34:06|06262|18647|BVMF CPLE6|19.53B|19530000000|7.47|14,360,855|11.21%|39|2023-05-10|15/03/2023||0.186||4040000000|2023-03-21|15/12/2022||0.2138||4390000000
2023-02-20 11:34:10|06263|18651|BVMF CSAN3|29.1B|29100000000|15.56|8,995,626|-26.86%|35|2023-05-15|15/03/2023||0.0323||41070000000|2023-02-28|15/12/2022||0.1916||42540000000
2023-02-20 11:34:13|06264|18645|CPFE3|35.87B|35870000000|31.13|1817843|15.03|35|2023-05-11|15/03/2023||1.18||9560000000|2023-03-23|15/12/2022||0.7599||9030000000
2023-02-20 11:34:17|06265|50513|CVCB3|1.03B|1030000000|3.68|19816809|-73.86|36|2023-05-09|15/03/2023||||501000000|2023-03-14|15/12/2022||-0.1872||473000000
2023-02-20 11:34:22|06266|18657|BVMF CYRE3|5.58B|5580000000|14.73|8,272,931|-5.73%|39|2023-05-11|15/03/2023||0.6002||1360000000|2023-03-16|15/12/2022||0.5251||1370000000
2023-02-20 11:34:26|06267|18662|DXCO3|5.53B|5530000000|6.84|4533640|-46.38|39|2023-05-03|15/03/2023||0.07||2060000000|2023-03-08|15/12/2022||0.1532||2290000000
2023-02-20 11:34:30|06268|18663|BVMF ECOR3|2.83B|2830000000|4.07|4,968,285|-41.69%|39|2023-05-10|15/03/2023||0.06||1080000000|2023-03-16|15/12/2022||0.0967||1260000000
2023-02-20 11:34:34|06269|18666|BVMF ELET3|82.94B|82940000000|35.90|11,703,691|5.49%|39|2023-05-09|15/03/2023||0.7844||9560000000|2023-03-13|15/12/2022||0.7234||9230000000
2023-02-20 11:34:38|06270|18667|BVMF ELET6|82.94B|82940000000|37.63|2,494,217|13.83%|39|2023-05-09|15/03/2023||0.7844||9560000000|2023-03-13|15/12/2022||0.7234||9230000000
2023-02-20 11:34:42|06271|18669|EMBR3|12.17B|12170000000|16.56|7000675|-13.57|39|2023-05-04|15/03/2023||-0.1861||4320000000|2023-03-10|15/12/2022||0.4127||10000000000
2023-02-20 11:34:46|06272|18670|ENBR3|11.44B|11440000000|20.22|3127395|-0.14|39|2023-05-03|15/03/2023||0.5474||3630000000|2023-02-27|15/12/2022||0.9222||3700000000
2023-02-20 11:34:50|06273|977700|ENGI11|82.29B|82290000000|40.28|2470517|-5.72|27|2023-05-11|15/03/2023||1.34||6070000000|2023-03-16|15/12/2022||1.36||6370000000
2023-02-20 11:34:53|06274|18735|ENEV3|18.46B|18460000000|11.67|9702312|-14.57|35|2023-05-15|15/03/2023||0.04|||2023-03-23|15/12/2022||0.2275||2020000000
2023-02-20 11:34:58|06275|18790|BVMF EGIE3|32.14B|32140000000|39.39|1,806,383|2.61%|39|2023-05-04|15/03/2023||1.06||2780000000|2023-02-16|15/12/2022|1.83|1.2|3020000000|2720000000
2023-02-20 11:35:02|06276|18672|BVMF EQTL3|29.11B|29110000000|26.45|6,691,263|8.64%|33|2023-05-10|15/03/2023||0.72||5220000000|2023-03-23|15/12/2022||0.369||6370000000
2023-02-20 11:35:06|06277|18677|EZTC3|2.83B|2830000000|12.96|2461908|-28.95|32|2023-05-11|15/03/2023||0.4606||312050000|2023-03-23|15/12/2022||0.4258||286860000
2023-02-20 11:35:10|06278|18682|BVMF FLRY3|5.64B|5640000000|15.39|2,674,042|-10.56%|39|2023-04-27|15/03/2023||0.295||1180000000|2023-03-02|15/12/2022||0.1109||1090000000
2023-02-20 11:35:14|06279|18691|BVMF GOAU4|12.96B|12960000000|12.64|8,620,631|28.44%|35|2023-05-08|15/03/2023|||||2023-03-01|15/12/2022||0.78||1020000000
2023-02-20 11:35:18|06280|18689|GGBR4|45.03B|45030000000|0|11551360|18.31|35|2023-05-03|15/03/2023||1.39||20050000000|2023-03-01|15/12/2022||1.28||18960000000
2023-02-20 11:35:22|06281|1178707|BVMF GETT11|-|-|4.81|268,054|46.98%|6|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-20 11:35:26|06282|18692|BVMF GOLL4|2.48B|2480000000|5.93|11,787,994|-68.67%|35|2023-04-27|15/03/2023||-0.0218||5030000000|2023-03-02|15/12/2022||-0.5337||4720000000
2023-02-20 11:35:30|06283|1073236|BVMF HAPV3|36.22B|36220000000|5.09|59,847,706|-58.28%|25|2023-05-08|15/03/2023||-0.0225||6880000000|2023-02-28|15/12/2022||-0.0199||6590000000
2023-02-20 11:35:33|06284|18698|||||||39|2023-04-27|15/03/2023||0.5913||1770000000|2023-02-16|15/12/2022|0.6806|0.6917|2120000000|2020000000
2023-02-20 11:35:36|06285|18701|IGTA3|5.84B|5840000000||1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2023-02-20 11:35:40|06286|1030995|IRBR3|1.89B|1890000000|22.87|2327605|-76.33|25|2023-05-15|15/03/2023||0.3||2170000000|2023-02-27|15/12/2022||-0.1135||1850000000
2023-02-20 11:35:44|06287|18706|ITSA4|85.19B|85190000000|8.74|23567329|-6.62|35|2023-05-15|15/03/2023||0.39||3760000000|2023-03-20|15/12/2022||0.44||4230000000
2023-02-20 11:35:48|06288|18708|ITUB4|243.71B|243710000000|26.88|39368666|4.45|35|2023-05-08|15/03/2023||0.8619||37780000000|2023-02-07|15/12/2022|0.75|0.8267|34940000000|37290000000
2023-02-20 11:35:51|06289|18709|JBSS3|41.52B|41520000000|0|8485272|-46.97|39|2023-05-11|15/03/2023||0.9276||94790000000|2023-03-21|15/12/2022||0.7167||94650000000
2023-02-20 11:35:55|06290|18711|JHSF3|3.13B|3130000000|4.7|2401345|-17.95|32|2023-05-11|15/03/2023||0.27||597830000|2023-03-09|15/12/2022||0.30||541180000
2023-02-20 11:35:59|06291|102072|BVMF KLBN11|21.24B|21240000000|19.29|6,688,286|-14.06%|36|2023-05-03|15/03/2023||0.5655||5010000000|2023-02-08|15/12/2022|0.715|0.675|5080000000|5010000000
2023-02-20 11:36:03|06292|18770|RENT3|56.45B|56450000000|57.69|7815825|-0.2|39|2023-04-27|15/03/2023||0.6636||7130000000|2023-03-07|15/12/2022||0.6825||6260000000
2023-02-20 11:36:07|06293|40434|BVMF LCAM3|12.26B|12260000000|24.15|3,873,539|-7.08%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2023-02-20 11:36:11|06294|1156708|LWSA3|3.27B|3270000000|5.53|9282152|-45.68|18|2023-05-11|15/03/2023||0.0385||318990000|2023-03-23|15/12/2022||0.0377||321820000
2023-02-20 11:36:15|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
2023-02-20 11:36:19|06296|18724|BVMF LREN3|19.19B|19190000000|19.62|15,943,469|-27.98%|39|2023-05-04|15/03/2023||0.1116||2840000000|2023-02-16|15/12/2022|0.5354|0.5242|3560000000|3880000000
2023-02-20 11:36:22|06297|18729|BVMF MGLU3|24.43B|24430000000|3.66|184,650,242|-42.45%|37|2023-05-11|15/03/2023||-0.0095||9630000000|2023-03-09|15/12/2022||-0.0064||10730000000
2023-02-20 11:36:26|06298|18736|MRFG3|4.35B|4350000000|6.58|14852888|-68.11|39|2023-05-12|15/03/2023||0.4831||36060000000|2023-03-01|15/12/2022||0.6628||31720000000
2023-02-20 11:36:30|06299|1167031|CASH3|813.03M|813030000|0.92|32545914|-66.3|15|2023-05-09|15/03/2023||-0.0072||123820000|2023-03-14|15/12/2022||-0.0096||119490000
2023-02-20 11:36:34|06300|18608|BEEF3|7.23B|7230000000|0|7036262|30.57|39|2023-05-10|15/03/2023||0.23||7330000000|2023-02-23|15/12/2022||0.51||7990000000
2023-02-20 11:36:37|06301|1163446|BVMF SOMA3|7.21B|7210000000|9.40|7,612,431|-26.73%|17|2023-05-10|15/03/2023||0.1034||1200000000|2023-03-07|15/12/2022||0.1711||1390000000
2023-02-20 11:36:41|06302|18738|MRVE3|3.06B|3060000000|0|11031509|-49.35|39|2023-05-15|15/03/2023||0.09||1650000000|2023-03-08|15/12/2022||0.0314||1680000000
2023-02-20 11:36:46|06303|18740|BVMF MULT3|14.52B|14520000000|24.85|5,372,448|12.87%|39|2023-04-27|15/03/2023||0.2711||412900000|2023-02-09|15/12/2022|0.41|0.4098|545150000|568300000
2023-02-20 11:36:50|06304|18742|BVMF NTCO3|20.76B|20760000000|15.12|15,662,202|-36.32%|39|2023-05-08|15/03/2023||-0.097||8990000000|2023-03-13|15/12/2022||0.2044||11150000000
2023-02-20 11:36:54|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|0%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2023-02-20 11:36:58|06306|18749|BVMF PETR3|369.08B|369080000000|29.69|16,686,003|19.7%|39|2023-05-09|15/03/2023||2.16||132010000000|2023-03-01|15/12/2022||2.86||156950000000
2023-02-20 11:37:02|06307|18750|BVMF PETR4|369.08B|369080000000|26.44|75,964,334|19.54%|34|2023-05-09|15/03/2023||2.16||132010000000|2023-03-01|15/12/2022||2.86||156950000000
2023-02-20 11:37:06|06308|18697|PRIO3|32.48B|32480000000|38.21|10812808|56.73|39|2023-05-03|15/03/2023||1.43||3600000000|2023-03-01|15/12/2022||0.8257||1570000000
2023-02-20 11:37:10|06309|1165867|PETZ3|3.12B|3120000000|6.65|12973426|-63.76|15|2023-05-10|15/03/2023||0.045||835210000|2023-03-08|15/12/2022||0.05||835770000
2023-02-20 11:37:14|06310|18764|QUAL3|1.49B|1490000000|5.4|5796898|-68.06|36|2023-05-09|15/03/2023||0.1593||492720000|2023-03-28|15/12/2022||0.1536||492640000
2023-02-20 11:37:18|06311|40436|BVMF RADL3|39.05B|39050000000|23.76|5,950,355|0.66%|39|2023-05-02|15/03/2023||0.1346||7840000000|2023-03-07|15/12/2022||0.1475||8060000000
2023-02-20 11:37:21|06312|1167542|RDOR3|65.49B|65490000000|29.01|5302698|-41.49|15|2023-05-15|15/03/2023||0.1029||8920000000|2023-03-27|15/12/2022||0.0373||5900000000
2023-02-20 11:37:25|06313|18593|BVMF RAIL3|33.82B|33820000000|18.26|10,517,220|20.18%|37|2023-05-10|15/03/2023||0.065||2650000000|2023-02-15|15/12/2022|-0.06|0.00|2220000000|2220000000
2023-02-20 11:37:29|06314|18776|SBSP3|37.59B|37590000000|55.05|3792131|48.5|39|2023-05-11|15/03/2023||1.1||4760000000|2023-03-23|15/12/2022||1.09||4690000000
2023-02-20 11:37:34|06315|18775|BVMF SANB11|220.63B|220630000000|29.66|2,032,014|-4.99%|39|2023-04-25|15/03/2023||0.6495||18000000000|2023-02-02|15/12/2022|0.45|0.4297|17590000000|17740000000
2023-02-20 11:37:38|06316|1170443|BVMF ASAI3|25.65B|25650000000|19.12|12,331,555|51.77%|14|2023-05-02|15/03/2023||0.1407||16330000000|2023-02-15|15/12/2022|0.3|0.2322|15950000000|15990000000
2023-02-20 11:37:44|06317|18653|CSNA3|23.07B|23070000000|17.4|10287374|-26.98|39|2023-05-03|15/03/2023||0.6648||9920000000|2023-03-08|15/12/2022||0.6427||10690000000
2023-02-20 11:37:49|06318|18786|BVMF SULA11|8.92B|8920000000|22.25|3,928,420|-13.59%|36|2023-02-28|15/12/2022||0.5609||6020000000|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000
2023-02-20 11:37:52|06319|1055002|SUZB3|61.49B|61490000000|46.96|6362418|-16.72|27|2023-05-10|15/03/2023||2.38||10250000000|2023-02-28|15/12/2022||4.16||13800000000
2023-02-20 11:37:56|06320|18804|TAEE11|12.37B|12370000000|35.92|2825082|3.99|33|2023-05-11|15/03/2023||0.8319||570540000|2023-03-16|15/12/2022||0.655||546670000
2023-02-20 11:38:00|06321|18817|BVMF VIVT3|69.31B|69310000000|41.57|2,627,380|-12.61%|39|2023-05-09|15/03/2023||0.5178||12280000000|2023-02-15|15/12/2022|0.7827|0.7366|12660000000|12580000000
2023-02-20 11:38:04|06322|18797|BVMF TIMS3|29.53B|29530000000|12.20|7,622,152|-8.63%|39|2023-05-08|15/03/2023||0.1142||5560000000|2023-02-14|15/12/2022|0.2327|0.1873|5820000000|5840000000
2023-02-20 11:38:09|06323|18801|BVMF TOTS3|17.41B|17410000000|28.74|4,627,368|-9.35%|39|2023-05-08|15/03/2023||0.2839||1090000000|2023-02-15|15/12/2022|0.2923|0.2923|1080000000|1090000000
2023-02-20 11:38:12|06324|18807|UGPA3|14.39B|14390000000|13.21|6737131|-8.34|35|2023-05-03|15/03/2023||0.199||32370000000|2023-02-15|15/12/2022|0.1836|0.1507|35960000000|36330000000
2023-02-20 11:38:17|06325|18812|BVMF USIM5|9.25B|9250000000|7.28|17,298,622|-47.98%|39|2023-04-20|15/03/2023||0.1814||7570000000|2023-02-10|15/12/2022|-0.43|-0.8|7660000000|7480000000
2023-02-20 11:38:21|06326|18814|VALE3|399.88B|399880000000|88.03|25666629|12.03|39|2023-04-26|15/03/2023||3.04||45830000000|2023-02-16|15/12/2022|4.26|3.14|61970000000|59020000000
2023-02-20 11:38:24|06327|986421|VIIA3|3.57B|3570000000|2.26|82521571|-42.64|27|2023-05-10|15/03/2023||0.01||8010000000|2023-03-15|15/12/2022||-0.19||8510000000
2023-02-20 11:38:28|06328|18820|BVMF WEGE3|166.25B|166250000000|39.62|7,125,452|34.89%|39|2023-04-26|15/03/2023||0.285||7790000000|2023-02-15|15/12/2022|0.2844|0.2862|7980000000|8070000000
2023-02-20 11:38:33|06329|18673|BVMF YDUQ3|2.36B|2360000000|8.12|4,818,395|-63.11%|39|2023-05-11|15/03/2023||0.438||1300000000|2023-03-15|15/12/2022||-0.1254||1100000000
2023-02-20 11:38:36|06330|101278|JK ABMM|7.32T|7320000000000|2,680|2,040,666|77.33%|25|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 11:38:42|06331|101279|ACES|9.25T|9250000000000|540|128008269|-56.63|34|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||10.08||
2023-02-20 11:38:45|06332|1179331|KUAS|71.09B|71090000000||3346097|-33.33|5|2022-10-31|15/09/2022|1.32||37110000000||2022-08-04|15/06/2022|0.04||40420000000|
2023-02-20 11:38:49|06333|101280|JK ACST|2.05T|2050000000000|162|3,867,423|-18.59%|26|2023-04-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 11:38:53|06334|101282|ADHI|3.93T|3930000000000|474|15317094|-45.34|27|2023-05-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:38:57|06335|101283|JK ASSA|3.46T|3460000000000|950|9,619,778|-62.69%|25|2023-03-28|15/12/2022|||||2022-11-09|15/09/2022|4.62||1459000000000|1459000000000
2023-02-20 11:39:00|06336|101284|ADMF|10.1T|10100000000000||77691|27.44|25|2023-04-26|15/03/2023|||||2023-02-10|15/12/2022|459.52||2070500000000|
2023-02-20 11:39:04|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|0%|12|2022-11-17|15/06/2022|-1.57||404100000||2022-11-16|15/03/2022|2.43||6460000000|
2023-02-20 11:39:08|06338|1156772|AYLS|72.54B|72540000000||24335761|-67.42|11|2022-12-01|15/09/2022|0.03||3390000000||2022-08-30|15/06/2022|-0.51||3390000000|
2023-02-20 11:39:11|06339|101286|JK APLN|3.45T|3450000000000|152|28,000,740|26.45%|25|2023-05-04|15/12/2022|||||2023-05-02|15/03/2023||||
2023-02-20 11:39:15|06340|943660|JK TARA|503.48B|503480000000|50|20,218|0%|23|2022-11-29|15/09/2022|-0.02||954500000||2022-08-26|15/06/2022|-0.08||409100000|
2023-02-20 11:39:19|06341|101373|CMPP|1.86T|1860000000000||820929|-68.67|23|2022-11-30|15/09/2022|-39.63||1362600000000||2022-08-01|15/06/2022|-52.1||868600000000|
2023-02-20 11:39:22|06342|101287|JK ADES|4.22T|4220000000000|7,150|94,963|82.11%|23|2022-11-28|15/09/2022|141.94||320900000000||2022-08-30|15/06/2022|137.89||309000000000|
2023-02-20 11:39:26|06343|101288|JK AIMS|71.72B|71720000000|326|388,754|-6.32%|23|2022-11-30|15/09/2022|6.72||10320000000||2022-08-31|15/06/2022|3.73||9720000000|
2023-02-20 11:39:30|06344|101289|JK AKRA|25.86T|25860000000000|1,310|36,142,983|78.38%|27|2023-04-27|15/03/2023|||||2023-03-20|15/12/2022||10.51||6015060000000
2023-02-20 11:39:33|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|
2023-02-20 11:39:37|06346|953124|ALKA|203.07B|203070000000||417312|38.89|23|2022-12-01|15/09/2022|12.9||717800000000||2022-08-31|15/06/2022|-0.85||617100000000|
2023-02-20 11:39:41|06347|101290|ASRI|3.16T|3160000000000|161|9555878|-1.83|37|2023-04-28|15/03/2023||8.74|||2023-04-03|15/12/2022||7.48||
2023-02-20 11:39:45|06348|1025106|FIRE|157.46B|157460000000||6073648|-72.01|23|2022-10-31|15/09/2022|1.69||87430000000||2022-07-31|15/06/2022|-3.76||72850000000|
2023-02-20 11:39:48|06349|101291|JK ALDO|995.37B|995370000000|765|273,214|-37.5%|23|2022-10-28|15/09/2022|15.83||333300000000||2022-07-29|15/06/2022|10.88||359900000000|
2023-02-20 11:39:52|06350|101292|JK ALMI|992.16B|992160000000|260|173,792|-14%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2023-02-20 11:39:56|06351|955951|ATIC|884.47B|884470000000||39539|-37.14|24|2022-11-30|15/09/2022|-0.94||1668600000000||2022-08-05|15/06/2022|2.05||2025100000000|
2023-02-20 11:39:59|06352|101293|OKAS|247.23B|247230000000||26113076|111.76|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2023-02-20 11:40:04|06353|1031278|NASA|550.25B|550250000000||10760|0|23|2022-11-29|15/09/2022|-0.16||3380000000||2022-08-31|15/06/2022|0.08||3000000000|
2023-02-20 11:40:09|06354|1156865|JK ASPI|92.04B|92040000000|118|5,460,086|59.49%|13|2022-12-01|15/09/2022|-0.6||3750000000||2022-08-30|15/06/2022|0.31||3330000000|
2023-02-20 11:40:12|06355|1091190|ANDI|467.50B|467500000000||10002|0|20|2022-11-29|15/09/2022|1.44||70100000000||2022-07-28|15/06/2022|-2.14||104700000000|
2023-02-20 11:40:16|06356|991135|JK AGII|6.48T|6480000000000|2,130|6,550,786|49.31%|27|2023-05-05|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 11:40:21|06357|101294|ANTM|50.22T|50220000000000|0|72747757|0|37|2023-05-02|15/03/2023|||||2023-03-13|15/12/2022||11.68||
2023-02-20 11:40:25|06358|998092|JK AKKU|322.47B|322470000000|50|33,747|0%|24|2022-11-01|15/09/2022|0.56||1130000000||2022-08-25|15/06/2022|0.01||931800000|
2023-02-20 11:40:29|06359|101295|JK APEX|500.63B|500630000000|177|1,441,462|-74.61%|25|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2023-02-20 11:40:32|06360|1174687|JK ARCI|8.25T|8250000000000|334|5,438,611|-32.24%|0||
2023-02-20 11:40:36|06361|101209|JK AKPI|743.88B|743880000000|1,225|23,749|17.96%|23|2022-11-30|15/09/2022|37.66||773300000000||2022-08-26|15/06/2022|118.26||830900000000|
2023-02-20 11:40:39|06362|953931|JK ARGO|310.39B|310390000000|925|3,055|-40.65%|12|2022-11-08|15/09/2022|-21.69||23740000000||2022-08-31|15/06/2022|-40.89||27360000000|
2023-02-20 11:40:43|06363|101296|APII|209.77B|209770000000||900594|-1.01|23|2022-10-28|15/09/2022|9.52||90290000000||2022-07-26|15/06/2022|2.94||66710000000|
2023-02-20 11:40:46|06364|1096062|DIGI|81.25B|81250000000||134541|-42.53|18|2022-10-31|15/09/2022|-2.93||9080000000||2022-08-01|15/06/2022|-3.56||10890000000|
2023-02-20 11:40:50|06365|1141610|ARKA|100B|100000000000||285566|0|13|2022-10-28|15/09/2022|1.58||60030000000||2022-07-29|15/06/2022|0.9||58100000000|
2023-02-20 11:40:54|06366|1122744|JK JAYA|89.91B|89910000000|111|4,240,595|-35.63%|18|2022-11-22|15/09/2022|1.6||20790000000||2022-08-19|15/06/2022|2.02||19550000000|
2023-02-20 11:40:57|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|
2023-02-20 11:41:01|06368|101297|ARTA|942.48B|942480000000||30226|23.76|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2023-02-20 11:41:04|06369|101298|JK ARNA|7.34T|7340000000000|1,010|2,703,115|9.29%|27|2023-04-17|15/03/2023|||||2023-02-14|15/12/2022|16.69||583600000000|
2023-02-20 11:41:08|06370|101302|AMFG|2.43T|2430000000000||63646|14.52|24|2023-04-14|15/12/2022|||||2022-10-28|15/09/2022|432.58||1439900000000|
2023-02-20 11:41:11|06371|1156445|JK AMOR|2.47T|2470000000000|1,100|188,274|-34.91%|18|2023-04-21|15/03/2023|||||2023-02-20|15/12/2022|10.54||83910000000|
2023-02-20 11:41:14|06372|101303|POLY|129.78B|129780000000||842988|-45.26|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2023-02-20 11:41:18|06373|101208|JK MYTX|395.11B|395110000000|50|69,051|-37.04%|23|2022-11-15|15/09/2022|3.97||361800000000||2022-08-16|15/06/2022|6.34||456400000000|
2023-02-20 11:41:22|06374|1155848|AGAR|264B|264000000000||4187|-25.7|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2023-02-20 11:41:25|06375|101304|JK APLI|351.57B|351570000000|258|950,818|29.59%|24|2022-10-31|15/09/2022|11.82||143400000000||2022-07-29|15/06/2022|5.15||123500000000|
2023-02-20 11:41:30|06376|101305|AALI|16.12T|16120000000000|0|620306|-26.54|36|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 11:41:34|06377|101306|ASGR|1.27T|1270000000000||331209|18.87|25|2023-04-12|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 11:41:38|06378|101307|ASII|226.71T|2.2671E+14|0|48661303|1.34|37|2023-04-26|15/03/2023||164.15|||2023-03-01|15/12/2022||194.56||64710760000000
2023-02-20 11:41:42|06379|101308|AUTO|6.82T|6820000000000|0|2673557|28.64|25|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 11:41:45|06380|101347|BIPI|9.91T|9910000000000||541579709|201.85|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2023-02-20 11:41:49|06381|102973|ABDA|4.04T|4040000000000||140|-1.52|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2023-02-20 11:41:52|06382|102978|JK ASBI|173.5B|173500000000|498|36,418|74.66%|23|2022-10-28|15/09/2022|4.24||57030000000||2022-07-29|15/06/2022|5.86||58460000000|
2023-02-20 11:41:56|06383|101299|JK ASDM|180.48B|180480000000|940|8,426|-3.59%|23|2022-10-28|15/09/2022|5.78||41130000000||2022-07-29|15/06/2022|24.98||45950000000|
2023-02-20 11:42:00|06384|943651|ASJT|177.8B|177800000000||204825|-5.22|23|2022-10-27|15/09/2022|0.06||20810000000||2022-07-28|15/06/2022|0.01||25010000000|
2023-02-20 11:42:04|06385|1141612|LIFE|13.23T|13230000000000||877|0|18|2022-11-30|15/09/2022|22.69||739900000000||2022-08-31|15/06/2022|29.31||691800000000|
2023-02-20 11:42:08|06386|1056518|JK JMAS|65B|65000000000|65|10,627,163|-57.42%|19|2022-11-09|15/09/2022|0.43||21130000000||2022-08-09|15/06/2022|2.78||31090000000|
2023-02-20 11:42:12|06387|101309|JK ASMI|689.8B|689800000000|77|3,164,872|-63.11%|23|2022-11-30|15/09/2022|-0.34||78230000000||2022-08-31|15/06/2022|-3.39||76830000000|
2023-02-20 11:42:16|06388|101301|JK ASRM|474.68B|474680000000|1,560|5,679|-0.62%|23|2022-11-29|15/09/2022|31.08||465300000000||2022-08-31|15/06/2022|74.54||539900000000|
2023-02-20 11:42:19|06389|1079934|JK TUGU|3.4T|3400000000000|1,910|1,331,874|20.06%|18|2022-10-31|15/09/2022|24.66||668200000000||2022-07-29|15/06/2022|71.81||761700000000|
2023-02-20 11:42:22|06390|962000|AMIN|141.48B|141480000000||5729788|-21.51|23|2022-12-20|15/10/2022|2.02||63510000000||2022-09-27|15/07/2022|1.69||51760000000|
2023-02-20 11:42:25|06391|101310|JK ARII|850.89B|850890000000|248|2,026,034|-0.81%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2023-02-20 11:42:29|06392|101210|JK ANJT|2.43T|2430000000000|735|1,871,363|-31.78%|15|2023-05-01|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 11:42:32|06393|101312|BNBR|1.46T|1460000000000||164940218|40|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 11:42:36|06394|101313|UNSP|337.52B|337520000000||1234834|3.1|25|2023-04-28|15/03/2023|||||2022-11-30|15/09/2022|-50.46||717000000000|
2023-02-20 11:42:40|06395|101314|JK BTEL|1.84T|1840000000000|50|9,900|0%|24|2023-03-01|15/12/2022|||||2022-10-28|15/09/2022|-0.78||9380000000|
2023-02-20 11:42:43|06396|101315|JK ELTY|2.18T|2180000000000|50|72,370|0%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.25||250900000000|
2023-02-20 11:42:46|06397|1137584|JK BOLA|1.26T|1260000000000|208|2,227,594|-56.79%|18|2022-11-30|15/09/2022|1.21||84200000000||2022-08-30|15/06/2022|-3.57||97890000000|
2023-02-20 11:42:50|06398|102131|JK BALI|3.09T|3090000000000|785|612,265|-5.42%|23|2022-10-31|15/09/2022|12.64||245500000000||2022-08-24|15/06/2022|12.46||245000000000|
2023-02-20 11:42:53|06399|943645|JK AGRS|2.53T|2530000000000|92|8,670,858|-42.08%|23|2022-10-31|15/09/2022|1.6||354200000000||2022-07-28|15/06/2022|0.5||318200000000|
2023-02-20 11:42:56|06400|1156365|JK AMAR|3.95T|3950000000000|280|29,725,120|-16.9%|16|2022-11-02|15/09/2022|-6.13||248500000000||2022-10-31|15/06/2022|-10.61||247200000000|
2023-02-20 11:43:00|06401|101316|JK INPC|1.42T|1420000000000|70|3,668,932|-38.6%|23|2022-10-31|15/09/2022|2.03||420100000000||2022-08-01|15/06/2022|0.86||389500000000|
2023-02-20 11:43:04|06402|962597|JK ARTO|41.01T|41010000000000|2,960|20,240,809|-80.71%|25|2023-04-27|15/03/2023||3.8||537000000000|2023-03-10|15/12/2022||0.88||717000000000
2023-02-20 11:43:08|06403|1165985|JK BBSI|9.82T|9820000000000|3,030|28,555|-42.78%|10|2022-10-31|15/09/2022|5.67||41380000000||2022-09-30|15/06/2022|6.77||40120000000|
2023-02-20 11:43:12|06404|1076597|JK BRIS|79.11T|79110000000000|1,705|36,389,840|3.44%|21|2023-05-03|15/03/2023|||||2023-02-14|15/12/2022|24.76||6350600000000|
2023-02-20 11:43:16|06405|101318|BBKP|8.08T|8080000000000||146485398|-58.45|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 11:43:19|06406|101211|BNBA|3.12T|3120000000000||669592|-70.51|23|2022-10-27|15/09/2022|6.49||130700000000||2022-09-30|15/06/2022|3||137200000000|
2023-02-20 11:43:23|06407|101319|BACA|2.59T|2590000000000||14524846|-45.38|23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2023-02-20 11:43:27|06408|101354|JK BBCA|1.08P|1.08P|8,750|86,135,481|10.09%|37|2023-04-26|15/03/2023||103.78||23353170000000|2023-01-25|15/12/2022|95.79|96|24061500000000|22393420000000
2023-02-20 11:43:30|06409|943652|JK BNGA|31.17T|31170000000000|1,250|4,323,112|25.38%|27|2023-04-27|15/03/2023|||||2023-02-17|15/12/2022|48.1|||
2023-02-20 11:43:34|06410|101320|BDMN|28.64T|28640000000000|0|2474475|22.59|36|2023-04-28|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-20 11:43:38|06411|943661|JK DNAR|2.62T|2620000000000|155|5,182,348|-44.68%|23|2022-10-31|15/09/2022|0.37||198800000000||2022-08-09|15/06/2022|0.16||156100000000|
2023-02-20 11:43:42|06412|978769|BGTG|1.43T|1430000000000||16095651|-63.2|23|2022-10-28|15/09/2022|1.64||125700000000||2022-08-04|15/06/2022|0.22||110500000000|
2023-02-20 11:43:45|06413|958362|BBHI|35.20T|35200000000000||1392742|-72.02|23|2022-10-27|15/09/2022|2.29||229200000000||2022-07-29|15/06/2022|3.81||228000000000|
2023-02-20 11:43:49|06414|101323|BINA|23.27T|23270000000000||265451|1.55|24|2022-10-31|15/09/2022|7.06||326600000000||2022-09-30|15/06/2022|7.57||281600000000|
2023-02-20 11:43:52|06415|1177004|JK BCIC|2.21T|2210000000000|121|10,812,271|-32.6%|10|2022-10-28|15/09/2022|2.88||471500000000||2022-08-15|15/06/2022|1.56||399000000000|
2023-02-20 11:43:56|06416|101325|BMRI|479.50T|4.795E+14|0|51197126|31.21|37|2023-04-25|15/03/2023||234.51||32881580000000|2023-02-01|15/12/2022|225.39|212.64|32794000000000|34887000000000
2023-02-20 11:44:00|06417|101213|JK BMAS|9.9T|9900000000000|1,155|256,918|17.98%|23|2022-10-28|15/09/2022|7.31||249600000000||2022-08-02|15/06/2022|6.88||249300000000|
2023-02-20 11:44:03|06418|101326|JK MAYA|6.15T|6150000000000|520|479,583|-14.52%|23|2022-10-31|15/09/2022|2.95||1988800000000||2022-07-29|15/06/2022|2.49||1840800000000|
2023-02-20 11:44:08|06419|101324|JK BNII|18.29T|18290000000000|240|1,114,271|-21.94%|25|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 11:44:12|06420|101327|JK MEGA|68.1T|68100000000000|5,800|43,034|0.45%|24|2023-02-02|15/12/2022|120.26||3657300000000||2022-10-31|15/09/2022|97.72||3009800000000|
2023-02-20 11:44:15|06421|101328|JK BBMD|8.17T|8170000000000|1,955|7,318|-0.98%|23|2022-10-28|15/09/2022|36.33||350900000000||2022-07-28|15/06/2022|30.71||354700000000|
2023-02-20 11:44:20|06422|101322|BABP|3.08T|3080000000000||67087069|-59.5|23|2022-11-09|15/09/2022|0.65||323400000000||2022-08-01|15/06/2022|0.9||307600000000|
2023-02-20 11:44:22|06423|1174794|MASB|4.28T|4280000000000||59269|-1.71|9|2022-10-31|15/09/2022|81.42||347500000000||2022-08-09|15/06/2022|63.95||326400000000|
2023-02-20 11:44:26|06424|101329|JK NOBU|2.53T|2530000000000|550|418,622|-27.63%|23|2022-12-06|15/09/2022|6.1||323200000000||2022-09-30|15/06/2022|5.23||286100000000|
2023-02-20 11:44:30|06425|101317|JK BBNI|170.64T|1.7064E+14|9,150|24,072,534|16.3%|37|2023-04-25|15/03/2023||274.08||15960140000000|2023-01-24|15/12/2022|248.65|243.29|16281000000000|16280500000000
2023-02-20 11:44:35|06426|1169504|JK BANK|18.45T|18450000000000|1,335|33,425,889|-41.85%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2023-02-20 11:44:39|06427|101216|NISP|18.24T|18240000000000||3803151|18.8|25|2023-04-27|15/03/2023|||||2023-02-01|15/12/2022|33.95||4140500000000|
2023-02-20 11:44:42|06428|101217|BSWD|2.43T|2430000000000||1826|0|23|2022-10-31|15/09/2022|-7.52||65020000000||2022-07-29|15/06/2022|5.16||48310000000|
2023-02-20 11:44:46|06429|101331|PNBN|37.45T|37450000000000|0|4689535|78.12|27|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 11:44:50|06430|101332|PNBS|2.68T|2680000000000||37390038|-12|23|2022-10-28|15/09/2022|1.47||258500000000||2022-07-29|15/06/2022|1.96||251500000000|
2023-02-20 11:44:54|06431|101330|BJBR|14.68T|14680000000000|0|2901052|0.28|34|2023-04-25|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-20 11:44:58|06432|101335|JK BEKS|2.59T|2590000000000|50|308,995|0%|23|2022-10-28|15/09/2022|-0.83||132300000000||2022-07-29|15/06/2022|-0.92||134700000000|
2023-02-20 11:45:02|06433|101333|JK BJTM|11.19T|11190000000000|745|4,611,152|-1.97%|27|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 11:45:06|06434|101334|JK BNLI|37.63T|37630000000000|1,040|56,443|-25.53%|25|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-20 11:45:10|06435|101218|BKSW|2.00T|2000000000000||10680177|-43.35|23|2022-10-31|15/09/2022|-24.39||241600000000||2022-08-01|15/06/2022|-0.17||363800000000|
2023-02-20 11:45:13|06436|101356|AGRO|9.96T|9960000000000|438|34967374|-70.73|23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2023-02-20 11:45:17|06437|101336|BBRI|737.22T|7.3722E+14|0|151479538|10.16|36|2023-05-18|15/03/2023||85||45133040000000|2023-02-08|15/12/2022|81|94.19|43496000000000|44080000000000
2023-02-20 11:45:21|06438|101337|JK BSIM|17.55T|17550000000000|875|142,002|34.85%|23|2022-10-31|15/09/2022|1.76||1056900000000||2022-07-29|15/06/2022|3.4||999800000000|
2023-02-20 11:45:25|06439|101339|BTPN|20.38T|20380000000000|0|29906|-4.53|36|2023-05-01|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 11:45:30|06440|101338|BBTN|14.35T|14350000000000|0|33162168|-23.68|37|2023-04-21|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 11:45:34|06441|1084855|BTPS|18.49T|18490000000000|0|7379032|-35.64|22|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022|58.67||1335000000000|1335000000000
2023-02-20 11:45:38|06442|101340|JK BVIC|1.41T|1410000000000|108|6,589,789|-36.31%|23|2022-10-31|15/09/2022|4.48||456900000000||2022-07-18|15/06/2022|4.73||567600000000|
2023-02-20 11:45:42|06443|101341|JK MCOR|3.03T|3030000000000|80|4,293,631|-23.08%|23|2022-10-27|15/09/2022|0.79||353400000000||2022-07-18|15/06/2022|0.82||340600000000|
2023-02-20 11:45:46|06444|101321|SDRA|5.01T|5010000000000||77092|5.41|23|2022-10-28|15/09/2022|22.16||876200000000||2022-07-29|15/06/2022|24.64||780700000000|
2023-02-20 11:45:50|06445|945176|JK BBYB|6.41T|6410000000000|655|58,900,406|-67.63%|25|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:45:53|06446|101342|JK BSSR|10.34T|10340000000000|3,950|2,137,389|39.72%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2023-02-20 11:45:56|06447|101343|BRPT|83.75T|83750000000000|915|69236348|-8.75|17|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 11:46:00|06448|102974|BPFI|1.36T|1360000000000||224182|-28.17|23|2022-10-26|15/09/2022|9.63||85130000000||2022-07-20|15/06/2022|5.16||66500000000|
2023-02-20 11:46:04|06449|943658|JK BPII|5.52T|5520000000000|10,700|865,620|37.18%|23|2022-10-31|15/09/2022|1240.06||251400000000||2022-07-29|15/06/2022|60.63||271800000000|
2023-02-20 11:46:07|06450|1088203|JK BPTR|182.9B|182900000000|118|31,300,087|-48.78%|19|2022-10-28|15/09/2022|5.57||89420000000||2022-10-11|15/06/2022|4.32||78700000000|
2023-02-20 11:46:11|06451|1158984|JK BESS|580.18B|580180000000|174|888,783|-72.5%|13|2022-12-02|15/09/2022|1.98||96030000000||2022-08-30|15/06/2022|2.28||109300000000|
2023-02-20 11:46:15|06452|101344|BYAN|610.00T|6.1E+14||1176772|-47.49|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 11:46:18|06453|101219|JK BAYU|346.16B|346160000000|980|5,757|-16.67%|23|2022-11-15|15/09/2022|35||555900000000||2022-09-19|15/06/2022|22.31||402800000000|
2023-02-20 11:46:22|06454|101345|JK BAPA|56.91B|56910000000|86|12,034,705|-29.84%|22|2022-11-30|15/09/2022|-1.65||727900000||2022-08-31|15/06/2022|-1.47||1100000000|
2023-02-20 11:46:27|06455|101346|JK BEST|1.38T|1380000000000|143|22,086,871|27.68%|37|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 11:46:30|06456|101220|JK RMBA|11.14T|11140000000000|306|694,900|0%|24|2023-04-26|15/12/2022|||||2022-10-28|15/09/2022|0.33||1440400000000|
2023-02-20 11:46:34|06457|1171376|JK BEBS|26.78T|26780000000000|595|158,022,476|-41.95%|12|2022-10-31|15/09/2022|7.55||286900000000||2022-07-08|15/06/2022|4.38||160800000000|
2023-02-20 11:46:37|06458|1141290|JK BLUE|120.38B|120380000000|290|162,818|-19.89%|16|2022-12-02|15/09/2022|15.85||41670000000||2022-08-03|15/06/2022|7.86||27610000000|
2023-02-20 11:46:41|06459|1164039|BLTA|1.3T|1300000000000||28840|0|14|2023-05-09|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 11:46:45|06460|101349|JK BRNA|930.15B|930150000000|985|13,820|2.7%|23|2022-11-01|15/09/2022|-29.47||257100000000||2022-08-03|15/06/2022|-26.54||268000000000|
2023-02-20 11:46:48|06461|101350|BTON|302.40B|302400000000||31651|5.67|23|2022-11-17|15/09/2022|14.95||42640000000||2022-08-02|15/06/2022|15.67||35470000000|
2023-02-20 11:46:52|06462|101351|BFIN|20.43T|20430000000000|0|10820972|5.56|27|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022|33.11||1477500000000|
2023-02-20 11:46:56|06463|1152820|BAPI|279.59B|279590000000||83307|0|16|2022-11-30|15/09/2022|0.01||499000000||2022-08-31|15/06/2022|0.06||9500000000|
2023-02-20 11:46:59|06464|1159527|JK BHAT|3.98T|3980000000000|800|124,496,814|-20.1%|13|2022-11-30|15/09/2022|-0.46||59860000000||2022-08-26|15/06/2022|-0.52||29380000000|
2023-02-20 11:47:02|06465|101352|BIPP|251.43B|251430000000||200187|-3.85|23|2022-12-01|15/09/2022|-2.35||85640000000||2022-08-24|15/06/2022|0.82||96830000000|
2023-02-20 11:47:06|06466|1141285|PAMG|187.5B|187500000000||1262062|-38.78|18|2022-11-24|15/09/2022|0.02||14260000000||2022-08-22|15/06/2022|-0.38||13770000000|
2023-02-20 11:47:09|06467|955952|BIKA|51.53B|51530000000||17880|-59.35|23|2022-11-28|15/09/2022|-14.94||36760000000||2022-08-30|15/06/2022|-9.99||28940000000|
2023-02-20 11:47:13|06468|945724|JK BMSR|828.83B|828830000000|710|390,432|188.31%|23|2022-11-18|15/09/2022|135.24||1237600000000||2022-08-23|15/06/2022|86.45||1138600000000|
2023-02-20 11:47:17|06469|994431|BOGA|4.62T|4620000000000||93092823|-13.52|23|2022-11-01|15/09/2022|1.37||198400000000||2022-08-29|15/06/2022|-0.13||151400000000|
2023-02-20 11:47:21|06470|101353|BISI|5.24T|5240000000000||325423|71.22|26|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-20 11:47:25|06471|1130941|JK POSA|419.44B|419440000000|50|-|0%|14|2022-11-26|15/09/2022|-2.42||14710000000||2022-08-31|15/06/2022|-2.32||15730000000|
2023-02-20 11:47:29|06472|943663|BIRD|4.35T|4350000000000|0|4350997|16.33|27|2023-04-24|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 11:47:33|06473|1062863|JK BOSS|100.8B|100800000000|72|61,172,271|10%|23|2022-11-30|15/09/2022|52.72||210800000000||2022-08-31|15/06/2022|11.78||136500000000|
2023-02-20 11:47:36|06474|1163263|SOFA|41.34B|41340000000||716448|-37.5|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2023-02-20 11:47:40|06475|101221|BBLD|839.87B|839870000000||8892|34.92|24|2022-11-01|15/09/2022|17.69||154900000000||2022-07-30|15/06/2022|7.97||141200000000|
2023-02-20 11:48:44|06476|101357|BULL|2.04T|2040000000000|145|210065862|21.85|6|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-20 11:48:47|06477|101358|BUDI|953.79B|953790000000||975151|25.44|25|2023-04-27|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 11:48:51|06478|955767|JK BUKK|3.09T|3090000000000|1,170|16,325|3.95%|23|2022-10-28|15/09/2022|58.88||637100000000||2022-07-29|15/06/2022|28.94||972800000000|
2023-02-20 11:48:55|06479|1175886|BUKA|28.24T|28240000000000|264|185400447|-27.81|12|2023-04-27|15/03/2023|||||2023-04-12|15/12/2022||-2||
2023-02-20 11:48:59|06480|101599|JK PTBA|41.01T|41010000000000|3,570|13,069,062|19.11%|37|2023-05-01|15/03/2023||233.13||12122180000000|2023-03-09|15/12/2022||210.24||12206280000000
2023-02-20 11:49:03|06481|101359|JK BKDP|556.04B|556040000000|73|11,294,426|-22.92%|23|2022-11-30|15/09/2022|-0.68||7630000000||2022-09-03|15/06/2022|-2.3||8100000000|
2023-02-20 11:49:06|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|
2023-02-20 11:49:10|06483|1159526|JK BBSS|331.2B|331200000000|68|25,210,649|22.81%|15|2022-10-25|15/09/2022|-0.12||20000000||2022-07-20|15/06/2022|-0.04||288000000|
2023-02-20 11:49:14|06484|101361|JK BCIP|97.23B|97230000000|68|17,805,271|-15%|22|2022-11-23|15/09/2022|7.73||39980000000||2022-08-25|15/06/2022|3.4||26240000000|
2023-02-20 11:49:19|06485|101363|BUMI|19.99T|19990000000000|139|975350590|89.33|27|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 11:49:23|06486|101362|JK BRMS|23.82T|23820000000000|168|337,939,731|0%|24|2023-04-28|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-20 11:49:27|06487|101364|BSDE|19.45T|19450000000000|930|13288155|-4.12|37|2023-04-28|15/03/2023||22.03||2189380000000|2023-03-30|15/12/2022||22.4||2495870000000
2023-02-20 11:49:31|06488|101365|BTEK|2.31T|2310000000000||1764|0|23|2022-11-29|15/09/2022|-0.18||35610000000||2022-08-31|15/06/2022|-1.09||37420000000|
2023-02-20 11:49:34|06489|1174873|JK BMHS|3.58T|3580000000000|410|2,084,671|-42.22%|11|2023-04-10|15/12/2022|||||2022-11-01|15/09/2022|2.54||414000000000|
2023-02-20 11:49:38|06490|1025102|JK HOKI|1.06T|1060000000000|110|7,517,761|-28.21%|24|2023-05-09|15/12/2022|||||2022-11-07|15/09/2022|-0.57||230200000000|
2023-02-20 11:49:42|06491|1159432|CBMF|93.75B|93750000000||20711|-25.37|16|2022-10-31|15/09/2022|0.1||6010000000||2022-07-29|15/06/2022|0.1||6030000000|
2023-02-20 11:49:46|06492|1097641|JK CAKK|210.58B|210580000000|175|8,282,057|97.8%|19|2022-10-28|15/09/2022|1.87||62180000000||2022-08-03|15/06/2022|0.83||56950000000|
2023-02-20 11:49:49|06493|1056519|JK CAMP|1.92T|1920000000000|326|1,063,265|17.99%|22|2022-10-31|15/09/2022|5.9||293100000000||2022-08-01|15/06/2022|4.54||307000000000|
2023-02-20 11:49:53|06494|986048|CASA|38.95T|38950000000000||210138241|26.55|23|2022-12-01|15/09/2022|0.31||2304700000000||2022-08-26|15/06/2022|0.35||2261600000000|
2023-02-20 11:49:56|06495|101367|MTFN|1.59T|1590000000000||933|0|25|2022-12-01|15/09/2022|-0.14||116400000000||2022-08-26|15/06/2022|-0.01||98510000000|
2023-02-20 11:49:59|06496|101368|CANI|74.18B|74180000000||54688|-28.8|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2023-02-20 11:50:03|06497|1128658|CPRI|121.67B|121670000000||31580|0|18|2022-11-30|15/09/2022|-0.04||1120000000||2022-11-30|15/06/2022|-0.01||976700000|
2023-02-20 11:50:07|06498|101369|CASS|855.65B|855650000000||187040|14.53|24|2023-03-02|15/12/2022|||||2022-11-28|15/09/2022|18.34||462600000000|
2023-02-20 11:50:10|06499|1161015|JK CASH|115.92B|115920000000|82|2,162,823|-69.78%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2023-02-20 11:50:14|06500|101370|JK CSAP|3.05T|3050000000000|695|312,313|30.48%|24|2023-04-17|15/12/2022|||||2022-11-07|15/09/2022|12.74||3432100000000|
2023-02-20 11:50:17|06501|1177103|JK CMNT|16.1T|16100000000000|930|36,630,738|-16.59%|8|2022-11-09|15/09/2022|-2.6||2447600000000||2022-08-29|15/06/2022|-1.72||2286500000000|
2023-02-20 11:50:21|06502|998093|JK DKFT|640.4B|640400000000|117|16,726,846|5.26%|23|2022-11-07|15/09/2022|-0.49||200300000000||2022-08-01|15/06/2022|5.35||187000000000|
2023-02-20 11:50:25|06503|101371|JK CPRO|3.16T|3160000000000|53|40,348,877|-46.46%|25|2023-05-03|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-20 11:50:28|06504|101372|JK CENT|3.49T|3490000000000|110|7,191,280|-45.1%|23|2022-10-28|15/09/2022|-1.5||597000000000||2022-08-01|15/06/2022|-17.76||571000000000|
2023-02-20 11:50:32|06505|101374|IGAR|451.10B|451100000000||224640|10.05|23|2022-11-29|15/09/2022|25.76||303200000000||2022-07-29|15/06/2022|19.95||281800000000|
2023-02-20 11:50:35|06506|101375|JK TPIA|198.98T|1.9898E+14|2,300|9,846,311|-2.74%|15|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 11:50:38|06507|1084856|JK NICK|119.81B|119810000000|184|481,234|-76.49%|18|2022-10-27|15/09/2022|0.7||576800000||2022-07-28|15/06/2022|-0.84||-898000000|
2023-02-20 11:50:42|06508|101376|CPIN|96.75T|96750000000000|0|7549183|-0.43|37|2023-05-02|15/03/2023|||||2023-04-17|15/12/2022||61.44||
2023-02-20 11:50:46|06509|102979|CINT|212.00B|212000000000||25415|-6.19|23|2022-11-15|15/09/2022|5.91||124100000000||2022-08-16|15/06/2022|-3.52||65540000000|
2023-02-20 11:50:49|06510|985288|JK POWR|10.8T|10800000000000|685|1,684,680|7.03%|16|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 11:50:53|06511|1159433|JK CSMI|2.57T|2570000000000|3,150|300|8.62%|16|2022-12-04|15/09/2022|-3.71||12640000000||2022-08-12|15/06/2022|0.61||17140000000|
2023-02-20 11:50:58|06512|101378|JK CTRA|17.42T|17420000000000|940|19,060,540|-5.45%|37|2023-05-10|15/03/2023||22.28||2426070000000|2023-03-31|15/12/2022||24.07||2721040000000
2023-02-20 11:51:02|06513|1156364|CSRA|1.26T|1260000000000||238632|-10|16|2022-10-28|15/09/2022|34||243600000000||2022-08-08|15/06/2022|36.39||266600000000|
2023-02-20 11:51:05|06514|1059849|CITA|14.18T|14180000000000||22058|30.36|22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2023-02-20 11:51:09|06515|101381|CTTH|61.54B|61540000000||43137|0|23|2022-10-31|15/09/2022|-2.36||31270000000||2022-08-25|15/06/2022|-4.4||31080000000|
2023-02-20 11:51:13|06516|101382|JK CMNP|10.14T|10140000000000|1,865|19,491|-5.09%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 11:51:16|06517|1118028|JK CLAY|1.08T|1080000000000|402|6,041|-47.58%|17|2022-11-28|15/09/2022|-2.81||42960000000||2022-08-08|15/06/2022|-4.27||23350000000|
2023-02-20 11:51:19|06518|945180|CTBN|1.25T|1250000000000||1724|-38.82|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2023-02-20 11:51:22|06519|101526|JK NIRO|3.15T|3150000000000|142|13,680,836|-4.05%|24|2023-03-31|15/12/2022|||||2022-11-30|15/09/2022|-2.06||247700000000|
2023-02-20 11:51:26|06520|101383|JK CFIN|1.3T|1300000000000|334|3,172,169|26.36%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 11:51:30|06521|101384|CLPI|292.55B|292550000000||56865|-5.91|23|2022-10-27|15/09/2022|78.39||195700000000||2022-08-08|15/06/2022|1.25||207400000000|
2023-02-20 11:51:34|06522|1137585|CCSI|804B|804000000000||104375|-18.29|14|2022-10-28|15/09/2022|11.02||160900000000||2022-07-29|15/06/2022|9.66||156100000000|
2023-02-20 11:51:37|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|
2023-02-20 11:51:40|06524|101385|COWL|243.56B|243560000000||519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||2019-11-29|15/09/2019|-3.33||75800000000|
2023-02-20 11:51:44|06525|1179332|JK UFOE|484.95B|484950000000|212|36,827,703|-80.81%|11|2022-11-30|15/09/2022|2.01||177600000000||2022-08-30|15/06/2022|1.13||192100000000|
2023-02-20 11:51:47|06526|1155552|TEBE|976.6B|976600000000||394385|15.15|16|2022-10-31|15/09/2022|94.54||249100000000||2022-08-01|15/06/2022|53.62||174000000000|
2023-02-20 11:51:50|06527|945182|DEFI|983.58B|983580000000||46000|0|23|2022-11-28|15/09/2022|-0||1020000000||2022-08-26|15/06/2022|-1.16||593900000|
2023-02-20 11:51:54|06528|101386|JK DEWA|1.2T|1200000000000|53|134,383,182|10%|24|2023-04-03|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-20 11:51:57|06529|1141286|KAYU|33.25B|33250000000||368466|0|15|2022-11-28|15/09/2022|1.45||9130000000||2022-08-30|15/06/2022|0.56||5920000000|
2023-02-20 11:52:01|06530|101387|JK DVLA|2.24T|2240000000000|2,000|44,677|-32.55%|25|2023-05-01|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-20 11:52:04|06531|1175870|DCII|89.69T|89690000000000||389|-13.06|8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2023-02-20 11:52:08|06532|101224|JK DLTA|3.07T|3070000000000|3,820|133,594|4.07%|23|2022-10-28|15/09/2022|79.15||203100000000||2022-07-28|15/06/2022|70.82||185700000000|
2023-02-20 11:52:12|06533|101388|DOID|2.25T|2250000000000||25574632|-18.02|16|2023-04-26|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-20 11:52:15|06534|101225|PDES|215.93B|215930000000||431088|8.63|23|2022-10-28|15/09/2022|4.11||55610000000||2022-07-25|15/06/2022|1.16||17830000000|
2023-02-20 11:52:19|06535|1097838|DEAL|57.31B|57310000000||52770|0|15|2022-11-30|15/09/2022|-0.78||20860000000||2022-08-30|15/06/2022|-3.71||13310000000|
2023-02-20 11:52:22|06536|101389|DSFI|161.57B|161570000000||2161205|-19.27|23|2022-11-15|15/09/2022|2.73||128600000000||2022-08-25|15/06/2022|3.76||150500000000|
2023-02-20 11:52:26|06537|101390|JK DSNG|7.21T|7210000000000|680|24,088,942|5.47%|25|2023-04-28|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-20 11:52:29|06538|1170439|DGNS|300B|300000000000||699289|-65.67|12|2022-11-21|15/09/2022|1.39||46970000000||2022-08-23|15/06/2022|1.62||38970000000|
2023-02-20 11:52:32|06539|1156799|DADA|358.85B|358850000000||15947|0|14|2023-01-18|15/09/2022|-0.78||3610000000||2022-08-31|15/06/2022|-0.01||3550000000|
2023-02-20 11:52:36|06540|1156578|DMND|7.62T|7620000000000||20058|-2.99|15|2022-11-30|15/09/2022|8.15||2110600000000||2022-08-31|15/06/2022|11.76||2036800000000|
2023-02-20 11:52:39|06541|102977|JK DSSA|29.32T|29320000000000|38,050|331|-18.17%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2023-02-20 11:52:42|06542|1153258|DMMX|7.33T|7330000000000|995|3697980|-54.52|14|2022-11-25|15/09/2022|0.3||403100000000||2022-08-23|15/06/2022|0.48||364700000000|
2023-02-20 11:52:46|06543|1167988|PTDU|79.5B|79500000000||5945249|-67.88|12|2022-11-30|15/09/2022|-2.97||34830000000||2022-08-30|15/06/2022|-5.05||30330000000|
2023-02-20 11:52:50|06544|1141614|JK KOTA|527.31B|527310000000|50|43,094|0%|18|2022-11-30|15/09/2022|-0.48||5050000000||2022-08-30|15/06/2022|-1.12||4800000000|
2023-02-20 11:52:54|06545|962002|DPUM|208.23B|208230000000||3300|0|25|2023-05-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:52:58|06546|101392|JK DART|515.19B|515190000000|164|48,316|-27.63%|23|2022-10-31|15/09/2022|-36.02||82300000000||2022-08-10|15/06/2022|-33.55||71280000000|
2023-02-20 11:53:02|06547|985737|DAYA|469.59B|469590000000||21050|-32.64|23|2022-10-28|15/09/2022|-3.62||295500000000||2022-09-21|15/06/2022|3.21||298300000000|
2023-02-20 11:53:06|06548|101393|JK DUTI|8.01T|8010000000000|4,330|10,266|14.29%|23|2022-10-31|15/09/2022|118.63||864900000000||2022-07-28|15/06/2022|85.36||650600000000|
2023-02-20 11:53:09|06549|101391|JK DPNS|129.8B|129800000000|392|585,958|-3.45%|23|2022-10-27|15/09/2022|32.41||62440000000||2022-08-16|15/06/2022|25.79||51920000000|
2023-02-20 11:53:13|06550|1057061|DWGL|1.58T|1580000000000||43712|-6.56|24|2022-10-26|15/09/2022|1.43||765700000000||2022-07-27|15/06/2022|-1.17||658100000000|
2023-02-20 11:53:17|06551|101394|DYAN|405.93B|405930000000||2692986|31.94|25|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 11:53:21|06552|101366|JK BWPT|2.07T|2070000000000|66|12,811,643|-25%|37|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 11:53:24|06553|1141611|EAST|433.27B|433270000000||6532545|16.67|18|2023-02-06|15/12/2022|2.37||26050000000||2022-10-10|15/09/2022|1.64||21340000000|
2023-02-20 11:53:28|06554|102133|LRNA|62.65B|62650000000||19295|-3.76|24|2022-11-01|15/09/2022|-11.11||23040000000||2022-07-29|15/06/2022|-8.81||27720000000|
2023-02-20 11:53:31|06555|101395|JK EKAD|978.29B|978290000000|280|386,949|-2.1%|23|2022-10-28|15/09/2022|5.7||156600000000||2022-07-29|15/06/2022|4.95||136500000000|
2023-02-20 11:53:35|06556|101226|JK EMTK|64.35T|64350000000000|1,055|36,081,912|-43.86%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 11:53:39|06557|101396|ECII|469.53B|469530000000||23805|-58.56|25|2023-03-27|15/12/2022|||||2022-11-14|15/09/2022|-7.31||516000000000|
2023-02-20 11:53:43|06558|101397|ELSA|2.28T|2280000000000||31679637|8.28|26|2023-04-28|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 11:53:46|06559|1050170|JK MDKI|470.61B|470610000000|186|306,186|-9.71%|23|2022-11-09|15/09/2022|3.65||120000000000||2022-08-02|15/06/2022|2.3||116800000000|
2023-02-20 11:53:50|06560|101398|ENRG|7.45T|7450000000000||148954106|67.6|25|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 11:53:53|06561|101227|JK EPMT|7.39T|7390000000000|2,740|21,569|0.37%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 11:53:56|06562|1141289|ENVY|90B|90000000000||0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||2020-08-05|15/06/2020|-3.26||6270000000|
2023-02-20 11:54:00|06563|101228|GSMF|1.01T|1010000000000||1312225|-45.38|23|2022-11-25|15/09/2022|0.78||206200000000||2022-09-30|15/06/2022|-0.01||230400000000|
2023-02-20 11:54:04|06564|1174795|IPAC|109.23B|109230000000||52921|-4.24|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2023-02-20 11:54:07|06565|1156771|JK IKAN|53.33B|53330000000|66|4,876,355|-21.69%|15|2022-11-29|15/09/2022|0.8||26960000000||2022-08-31|15/06/2022|0.32||31630000000|
2023-02-20 11:54:11|06566|101399|ERAA|8.53T|8530000000000|540|49300439|-4.35|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 11:54:14|06567|101229|ERTX|362.8B|362800000000||6475148|45.36|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2023-02-20 11:54:18|06568|1158985|JK ESTA|193.94B|193940000000|89|59,175,842|5.01%|13|2022-12-02|15/09/2022|-2.07||23150000000||2022-07-29|15/06/2022|2.73||3010000000|
2023-02-20 11:54:21|06569|1117906|BEEF|101.75B|101750000000||1497072|-3.51|21|2022-11-01|15/09/2022|-10.27||6800000000||2022-08-02|15/06/2022|-0.81||7200000000|
2023-02-20 11:54:25|06570|101400|JK ETWA|943.07B|943070000000|202|170,997|248.39%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2023-02-20 11:54:29|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|
2023-02-20 11:54:32|06572|101230|ESTI|100.76B|100760000000||1220243|-51.92|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2023-02-20 11:54:35|06573|101403|CNKO|447.82B|447820000000||6045|0|23|2022-10-31|15/09/2022|16.86||348400000000||2022-07-21|15/06/2022|-1.61||405000000000|
2023-02-20 11:54:39|06574|101404|TAXI|511.18B|511180000000||480949|0|25|2023-04-27|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-20 11:54:43|06575|101405|JK FASW|14.87T|14870000000000|6,150|5,562|-23.08%|24|2023-02-14|15/12/2022|-93.59||2063900000000||2022-10-25|15/09/2022|20.05||2498700000000|
2023-02-20 11:54:46|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-17.71%|2|2021-10-01|15/06/2021|-16.54||22870000000||2021-10-01|15/06/2020|11.36||48400000000|
2023-02-20 11:54:49|06577|1168850|FAPA|15.61T|15610000000000||35998|30.3|11|2022-11-22|15/09/2022|30.74||902600000000||2022-08-26|15/06/2022|40.26||1423000000000|
2023-02-20 11:54:53|06578|101231|JK FAST|3.29T|3290000000000|825|16,951|-15.38%|24|2023-03-24|15/12/2022|||||2022-12-30|15/09/2022||||
2023-02-20 11:54:56|06579|1172380|FIMP|31.2B|31200000000||3980468|60.42|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2023-02-20 11:54:59|06580|101406|KBLV|144.60B|144600000000||423972|-78.09|23|2022-11-01|15/09/2022|-13.81||29940000000||2022-08-01|15/06/2022|-97.06||34330000000|
2023-02-20 11:55:03|06581|101604|JK AISA|1.49T|1490000000000|167|7,743,148|-17.95%|24|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 11:55:06|06582|101232|JK FISH|3.26T|3260000000000|6,800|480|28.3%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2023-02-20 11:55:10|06583|1179151|BOBA|211.5B|211500000000||223449|-8.91|9|2022-10-28|15/09/2022|2||34250000000||2022-10-28|15/09/2021|3.62||17910000000|
2023-02-20 11:55:14|06584|101407|JK FORU|106.07B|106070000000|230|1,516,182|-34.48%|23|2022-11-10|15/09/2022|0.84||12270000000||2022-08-16|15/06/2022|-4.21||9560000000|
2023-02-20 11:55:17|06585|101408|FMII|903.37B|903370000000||177921|-8.72|23|2022-11-29|15/09/2022|4.26||21160000000||2022-08-30|15/06/2022|-0.13||3210000000|
2023-02-20 11:55:20|06586|1009373|FORZ|99.20B|99200000000||2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||2020-08-03|15/06/2020|0.48||5000000000|
2023-02-20 11:55:24|06587|1141613|FUJI|240.5B|240500000000||1370890|-69.49|15|2022-10-27|15/09/2022|0.69||865400000||2022-07-25|15/06/2022|3.61||666900000|
2023-02-20 11:55:28|06588|101410|GJTL|2.20T|2200000000000||1308762|-8.15|25|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-20 11:55:31|06589|1156094|JK GLVA|1.15T|1150000000000|760|136,466|185.71%|13|2022-11-01|15/09/2022|18.06||724100000000||2022-08-04|15/06/2022|4.89||470700000000|
2023-02-20 11:55:35|06590|101411|GTBO|390B|390000000000||1165277|108|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 11:55:38|06591|101412|JK GIAA|8.87T|8870000000000|99|241,548,935|-56.31%|14|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2023-02-20 11:55:41|06592|1052356|JK GMFI|1.69T|1690000000000|60|4,167,612|-12.86%|22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2023-02-20 11:55:45|06593|955953|JK BOLT|1.64T|1640000000000|700|2,579|-31.19%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2023-02-20 11:55:49|06594|1097268|JK GOOD|17.68T|17680000000000|484|5,359,197|-5.24%|19|2022-10-28|15/09/2022|2.67||2642700000000||2022-07-29|15/06/2022|2.4||2404300000000|
2023-02-20 11:55:52|06595|1153099|SLIS|346B|346000000000||80299216|-81.33|16|2022-12-01|15/09/2022|5.04||129600000000||2022-08-30|15/06/2022|4.11||119000000000|
2023-02-20 11:55:56|06596|101413|JK GEMA|387.2B|387200000000|242|26,391|-30.06%|23|2022-11-30|15/09/2022|-3.26||289900000000||2022-08-29|15/06/2022|-17.16||234400000000|
2023-02-20 11:55:59|06597|1177036|JK GPSO|87.34B|87340000000|126|29,308,568|1.59%|8|2022-11-28|15/09/2022|-3.76||1960000000||2022-09-01|15/06/2022|-1.52||1370000000|
2023-02-20 11:56:03|06598|1073263|JK GHON|1.03T|1030000000000|1,865|11,467|-10.19%|20|2022-10-27|15/09/2022|39.96||47390000000||2022-09-08|15/06/2022|27.57||46140000000|
2023-02-20 11:56:06|06599|1155107|JK WOWS|123.79B|123790000000|50|282,103|-1.96%|15|2022-11-23|15/09/2022|0.59||33070000000||2022-08-31|15/06/2022|-4.97||21460000000|
2023-02-20 11:56:10|06600|101414|BMTR|4.71T|4710000000000||24664437|8.27|37|2023-05-02|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 11:56:13|06601|1177101|RUNS|150.48B|150480000000||155335|-26.92|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2023-02-20 11:56:16|06602|101415|JK GLOB|120B|120000000000|108|16,625|-56.8%|23|2022-10-31|15/09/2022|0.74||16300000000||2022-08-24|15/06/2022|0.25||13860000000|
2023-02-20 11:56:20|06603|101416|SMMT|1.91T|1910000000000||992677|61.76|23|2022-11-08|15/09/2022|29.62||239000000000||2022-08-13|15/06/2022|36.68||265000000000|
2023-02-20 11:56:23|06604|101233|JK GEMS|38.24T|38240000000000|6,500|33,669|0%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2023-02-20 11:56:27|06605|1138474|JK POLU|220.5B|220500000000|310|30,166|-42.91%|16|2022-11-29|15/09/2022|5.58||31330000000||2022-08-22|15/06/2022|9.33||39920000000|
2023-02-20 11:56:30|06606|943646|GOLL|183.25B|183250000000||769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||2023-01-31|15/06/2021|-0.36||1390000000|
2023-02-20 11:56:35|06607|943650|JK GDYR|528.9B|528900000000|1,290|8,049|-4.69%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2023-02-20 11:56:39|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|
2023-02-20 11:56:42|06609|101419|GZCO|666B|666000000000||37953235|-18.38|24|2023-04-27|15/12/2022|||||2022-11-02|15/09/2022|1.27||119500000000|
2023-02-20 11:56:46|06610|985853|JGLE|1.13T|1130000000000||60713|0|23|2022-11-04|15/09/2022|-0.72||40420000000||2022-09-22|15/06/2022|-0.79||73130000000|
2023-02-20 11:56:50|06611|101420|JK BLTZ|2.91T|2910000000000|3,330|6,490|6.05%|23|2022-11-29|15/09/2022|5.01||304800000000||2022-08-30|15/06/2022|35.84||355400000000|
2023-02-20 11:56:52|06612|1166028|HOMI|387.57B|387570000000||15025009|-66.3|12|2022-10-31|15/09/2022|4.25||51930000000||2022-05-30|15/03/2022|0.43||6440000000|
2023-02-20 11:56:56|06613|101421|JK KRAH|423.44B|423440000000|436|79,026|0%|11|2019-11-01|15/09/2019|-7.23||53650000000||2019-07-31|15/06/2019|0.1||74830000000|
2023-02-20 11:56:59|06614|101422|JK GWSA|1.2T|1200000000000|154|207,772|-3.12%|23|2022-10-28|15/09/2022|3.05||22870000000||2022-07-29|15/06/2022|2.46||10020000000|
2023-02-20 11:57:02|06615|1177104|GTSI|790.96B|790960000000||16099048|-19.35|0||
2023-02-20 11:57:06|06616|101423|JK GGRM|50.65T|50650000000000|26,325|2,536,568|-17.06%|37|2023-04-27|15/03/2023||624.83|||2023-03-30|15/12/2022||824.44||31102000000000
2023-02-20 11:57:09|06617|1078225|JK TRUK|46.98B|46980000000|108|11,707,735|-45.5%|19|2022-10-31|15/09/2022|-1.55||9970000000||2022-08-25|15/06/2022|-3.73||8440000000|
2023-02-20 11:57:12|06618|101424|JK GDST|1.26T|1260000000000|148|11,749,038|56.7%|23|2022-11-02|15/09/2022|9.73||730100000000||2022-08-03|15/06/2022|11.4||740600000000|
2023-02-20 11:57:15|06619|1152962|JK GGRP|6.03T|6030000000000|498|300,858|-28.35%|0||
2023-02-20 11:57:19|06620|943648|JK HMSP|125.62T|1.2562E+14|1,110|25,496,266|5.88%|32|2023-04-26|15/03/2023||15.89|||2023-03-23|15/12/2022||18.39||
2023-02-20 11:57:22|06621|101425|MYRX|4.34T|4340000000000||650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||2019-07-31|15/06/2019|0.12||238900000000|
2023-02-20 11:57:26|06622|1173515|HOPE|106.52B|106520000000||7615623|-34.21|9|2022-10-31|15/09/2022|0.09||17880000000||2022-08-05|15/06/2022|0.35||15100000000|
2023-02-20 11:57:30|06623|101207|AHAP|333.20B|333200000000||13460741|32.68|23|2022-10-27|15/09/2022|-1.84||61770000000||2022-07-28|15/06/2022|-0.9||56540000000|
2023-02-20 11:57:33|06624|1025104|JK HRTA|1.21T|1210000000000|262|6,420,734|0.93%|23|2022-11-15|15/09/2022|15.86||1886600000000||2022-08-05|15/06/2022|17.93||1840100000000|
2023-02-20 11:57:37|06625|101427|HRUM|21.51T|21510000000000|0|21764929|-24.65|27|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 11:57:40|06626|1176963|HAIS|562.02B|562020000000||7852763|0|8|2022-11-02|15/09/2022|12.67||227500000000||2022-07-28|15/06/2022|8.65||172500000000|
2023-02-20 11:57:43|06627|1141607|JK HDIT|77.76B|77760000000|51|16,026,051|-78.21%|18|2022-12-01|15/09/2022|-1.12||1404200000000||2022-09-01|15/06/2022|4.98||664800000000|
2023-02-20 11:57:47|06628|101428|JK HERO|5.98T|5980000000000|1,430|16,865|-22.1%|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 11:57:50|06629|101429|HEXA|4.43T|4430000000000||180529|2.43|14|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-20 11:57:54|06630|943655|JK HADE|106B|106000000000|50|2,688|0%|23|2022-11-25|15/09/2022|||998400000||2022-08-25|15/06/2022|-0.06||999900000|
2023-02-20 11:57:57|06631|1096523|HKMU|161.09B|161090000000||4983470|0|19|2022-11-30|15/09/2022|-6.55||53720000000||2022-08-31|15/06/2022|-8.33||53430000000|
2023-02-20 11:58:01|06632|1137430|FITT|309.33B|309330000000||6666042|-17.28|17|2022-10-25|15/09/2022|-2.52||2390000000||2022-07-26|15/06/2022|-3.28||2340000000|
2023-02-20 11:58:04|06633|101431|HOME|1.11T|1110000000000||793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||2020-07-29|15/06/2020|-0.09||3190000000|
2023-02-20 11:58:07|06634|101432|SHID|2.65T|2650000000000||2642937|-11.94|23|2022-10-31|15/09/2022|-12.74||20330000000||2022-07-29|15/06/2022|-11.28||15980000000|
2023-02-20 11:58:10|06635|943656|JK HITS|2.16T|2160000000000|316|484,872|-15.79%|24|2023-03-24|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-20 11:58:13|06636|101433|KARW|42.86B|42860000000||1466663|-63.13|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2023-02-20 11:58:17|06637|1177229|JK IDEA|60.56B|60560000000|60|5,040,094|-18.57%|3|2022-08-31|15/06/2022|0.4||7350000000||2022-08-31|15/06/2021|3.4||8860000000|
2023-02-20 11:58:20|06638|1155911|IFSH|2.88T|2880000000000||39134|-24.93|15|2022-12-01|15/09/2022|14.1||222400000000||2022-08-31|15/06/2022|3.6||178800000000|
2023-02-20 11:58:24|06639|1172375|LFLO|74.54B|74540000000||24811|-52.5|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2023-02-20 11:58:28|06640|943664|JK IMPC|18.62T|18620000000000|3,630|2,576,948|32.62%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 11:58:31|06641|101435|JK INKP|43.36T|43360000000000|7,925|5,159,895|0.32%|17|2023-04-27|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-20 11:58:34|06642|1073264|INPS|180.70B|180700000000||2814479|-79.86|22|2022-11-01|15/09/2022|5.56||71280000000||2022-08-11|15/06/2022|-6.78||69460000000|
2023-02-20 11:58:38|06643|101436|INAI|162.2B|162200000000||12248|-17.42|23|2022-10-31|15/09/2022|-66.08||389300000000||2022-07-30|15/06/2022|-7.24||376100000000|
2023-02-20 11:58:41|06644|101437|INDY|11.55T|11550000000000|0|10777828|10.19|25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 11:58:45|06645|101438|SRSN|301.00B|301000000000||1224559|-15.25|23|2022-11-03|15/09/2022|1.24||271800000000||2022-07-29|15/06/2022|0.2||222900000000|
2023-02-20 11:58:49|06646|987137|INCF|85.87B|85870000000||27640803|-34.62|25|2022-12-15|15/09/2022|0.57||67320000000||2022-08-29|15/06/2022|0.04||96400000000|
2023-02-20 11:58:52|06647|101234|BRAM|3.65T|3650000000000||2602|-27.68|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2023-02-20 11:58:55|06648|1177035|OILS|91.71B|91710000000||1464189|-21.71|9|2022-11-15|15/09/2022|12.57||116200000000||2022-08-30|15/06/2022|16.94||148900000000|
2023-02-20 11:58:59|06649|101235|PTIS|134.24B|134240000000||1697253|-26.51|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2023-02-20 11:59:03|06650|101439|ITMG|40.11T|40110000000000|0|2184158|52.06|28|2023-05-16|15/03/2023||0.2103||743940000|2023-02-23|15/12/2022||0.2256||803440000
2023-02-20 11:59:06|06651|101440|JK INTP|37.77T|37770000000000|11,100|3,072,482|0.69%|37|2023-05-01|15/03/2023||82.45||3498640000000|2023-03-17|15/12/2022||120.36||4876610000000
2023-02-20 11:59:10|06652|101441|JK INAF|2.56T|2560000000000|825|125,042|-59.07%|24|2022-11-23|15/09/2022|-29.81||330800000000||2022-08-16|15/06/2022|-12.76||235000000000|
2023-02-20 11:59:14|06653|101443|INDF|58.17T|58170000000000|0|7083866|3.53|37|2023-04-28|15/03/2023||240.27|||2023-03-21|15/12/2022||202.22||
2023-02-20 11:59:18|06654|101442|ICBP|120.7T|1.207E+14|0|4489766|21.41|37|2023-05-02|15/03/2023||170.09|||2023-03-24|15/12/2022||67.98||14182000000000
2023-02-20 11:59:21|06655|1179330|EDGE|7.9T|7900000000000||1161|-10.63|8|2022-10-31|15/09/2022|124.95||226600000000||2022-07-28|15/06/2022|86.36||202200000000|
2023-02-20 11:59:25|06656|101444|JK IMJS|2.67T|2670000000000|308|2,878,718|-27.19%|23|2022-10-31|15/09/2022|1.2||1192000000000||2022-07-29|15/06/2022|4.53||1175400000000|
2023-02-20 11:59:29|06657|101445|JK IMAS|4.01T|4010000000000|1,000|1,325,454|24.07%|37|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 11:59:33|06658|1155954|JK IFII|1.58T|1580000000000|170|82,620|8.39%|16|2022-10-28|15/09/2022|3.33||234000000000||2022-07-28|15/06/2022|3.36||237600000000|
2023-02-20 11:59:37|06659|962003|IDPR|352.53B|352530000000||1070869|-4.86|25|2023-04-27|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 11:59:40|06660|943994|OMRE|1.22T|1220000000000||90538|-10.26|23|2022-11-29|15/09/2022|-14.37||22260000000||2022-08-30|15/06/2022|-21.64||20310000000|
2023-02-20 11:59:43|06661|101434|JK IATA|2.35T|2350000000000|93|43,133,178|-45.4%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2023-02-20 11:59:47|06662|102970|INPP|5.17T|5170000000000||72476|-18.95|23|2022-11-24|15/09/2022|-0.67||239700000000||2022-08-24|15/06/2022|3.06||167000000000|
2023-02-20 11:59:50|06663|1141287|ITIC|265.28B|265280000000||644125|-6.62|15|2022-10-26|15/09/2022|11.24||80110000000||2022-07-27|15/06/2022|5.26||68030000000|
2023-02-20 11:59:54|06664|101446|JK IPOL|966.51B|966510000000|150|1,059,252|-10.65%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2023-02-20 11:59:56|06665|101236|JK INDR|3.71T|3710000000000|5,625|74,755|38.41%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2023-02-20 12:00:00|06666|101447|DNET|56.45T|56450000000000||9059|23.05|23|2022-11-30|15/09/2022|22.8||286100000000||2022-08-31|15/06/2022|22.43||244900000000|
2023-02-20 12:00:04|06667|101448|JK ISAT|52.41T|52410000000000|6,825|5,502,295|17.12%|37|2023-05-10|15/03/2023||69.82|||2023-02-13|15/12/2022|135.92|148.62|12221500000000|12221800000000
2023-02-20 12:00:08|06668|101449|JK INDS|1.29T|1290000000000|1,970|6,252|-11.66%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 12:00:11|06669|1161552|JK TECH|1.34T|1340000000000|1,000|2,987,633|-74.36%|12|2022-12-01|15/09/2022|1.06||8370000000||2022-08-30|15/06/2022|-0.19||3690000000|
2023-02-20 12:00:18|06670|1008687|CARS|1.37T|1370000000000||90135806|82|23|2022-10-31|15/09/2022|4||1305300000000||2022-08-19|15/06/2022|2.21||1249100000000|
2023-02-20 12:00:22|06671|1141609|JK INOV|235.07B|235070000000|130|1,040,831|-51.13%|13|2022-12-01|15/09/2022|-1.18||184900000000||2022-10-03|15/06/2022|-7.05||164300000000|
2023-02-20 12:00:25|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|
2023-02-20 12:00:29|06673|101452|JK INCI|133.36B|133360000000|680|61,914|22.52%|23|2022-12-01|15/09/2022|114.44||393800000000||2022-08-31|15/06/2022|38.54||135300000000|
2023-02-20 12:00:33|06674|1025105|JK WOOD|2.57T|2570000000000|404|10,133,398|-46.05%|24|2023-04-26|15/12/2022|||||2022-11-18|15/09/2022|0.12||759200000000|
2023-02-20 12:00:37|06675|946578|JK INTD|117.18B|117180000000|195|1,063,563|-14.66%|23|2022-10-31|15/09/2022|2.33||10670000000||2022-08-08|15/06/2022|-2.27||9150000000|
2023-02-20 12:00:41|06676|101453|MDIA|1.96T|1960000000000||4094813|0|23|2022-11-30|15/09/2022|0.39||298900000000||2022-10-28|15/06/2022|0.65||330900000000|
2023-02-20 12:00:44|06677|101454|IBST|8.38T|8380000000000||602|-10.14|23|2022-10-31|15/09/2022|1.47||266400000000||2022-08-10|15/06/2022|24.69||288500000000|
2023-02-20 12:00:48|06678|945183|JK IIKP|1.68T|1680000000000|50|333,468,936|0%|23|2022-10-31|15/09/2022|-0.1||1400000000||2022-07-29|15/06/2022|-0.14||840000000|
2023-02-20 12:00:51|06679|101455|JK IKAI|665.29B|665290000000|50|256,138|0%|23|2022-10-28|15/09/2022|-0.88||62730000000||2022-07-28|15/06/2022|-1.06||54550000000|
2023-02-20 12:00:55|06680|101456|JK DILD|1.75T|1750000000000|169|7,527,280|11.26%|26|2023-05-02|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 12:00:59|06681|101457|INTA|247.45B|247450000000||470100|23.33|23|2022-11-03|15/09/2022|-3.65||162800000000||2022-07-30|15/06/2022|-4.51||165900000000|
2023-02-20 12:01:03|06682|101458|JK ICON|56.67B|56670000000|52|1,287,277|-43.48%|23|2022-12-01|15/09/2022|0.12||52640000000||2022-08-31|15/06/2022|0.04||34400000000|
2023-02-20 12:01:07|06683|1153173|JK IRRA|1.57T|1570000000000|1,015|3,263,131|-43.06%|17|2022-11-30|15/09/2022|3.11||112400000000||2022-08-31|15/06/2022|9.31||172300000000|
2023-02-20 12:01:11|06684|101459|PSAB|2.86T|2860000000000||27261445|-22.3|15|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 12:01:15|06685|101468|JIHD|819.82B|819820000000||40802|-6.88|23|2022-10-31|15/09/2022|-0.51||330700000000||2022-08-02|15/06/2022|-14.09||307700000000|
2023-02-20 12:01:19|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|||
2023-02-20 12:01:23|06687|945179|JK JSPT|1.96T|1960000000000|845|2,409|9.8%|23|2022-10-31|15/09/2022|34.72||598100000000||2022-08-31|15/06/2022|-24.66||225200000000|
2023-02-20 12:01:27|06688|101450|JK SIDO|25.8T|25800000000000|860|18,847,225|-8.9%|27|2023-04-21|15/03/2023|||||2023-02-10|15/12/2022|12.81|14.67|1252000000000|1708170000000
2023-02-20 12:01:30|06689|101461|JK JPFA|15.46T|15460000000000|1,330|12,126,712|-17.5%|27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 12:01:34|06690|1057069|JK IPCM|1.44T|1440000000000|272|930,318|-4.26%|23|2023-04-06|15/12/2022|||||2022-11-01|15/09/2022|7.01||242900000000|
2023-02-20 12:01:38|06691|101462|JK JSMR|25.69T|25690000000000|3,540|4,838,029|-0.56%|37|2023-04-28|15/03/2023||53.41||2833850000000|2023-02-20|15/12/2022||22.25||4958270000000
2023-02-20 12:01:42|06692|1131181|JAST|97.43B|97430000000||9946757|-49.43|17|2022-11-16|15/09/2022|1.15||18850000000||2022-08-31|15/06/2022|-5.82||17950000000|
2023-02-20 12:01:46|06693|101463|JTPE|1.77T|1770000000000||884557|17.94|23|2022-10-31|15/09/2022|4.68||390300000000||2022-07-29|15/06/2022|0.59||212700000000|
2023-02-20 12:01:50|06694|101460|JAWA|411.44B|411440000000||7783683|-56.4|23|2022-11-28|15/09/2022|-23.3||210900000000||2022-08-19|15/06/2022|-9.89||279000000000|
2023-02-20 12:01:54|06695|101464|JK JKON|2.23T|2230000000000|144|45,942,771|59.3%|23|2022-12-15|15/09/2022|4.21||1182400000000||2022-08-25|15/06/2022|2.07||774500000000|
2023-02-20 12:01:57|06696|101466|JRPT|6.43T|6430000000000|492|2070986|-3.53|26|2023-05-01|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-20 12:02:01|06697|1088205|JK RISE|10.51T|10510000000000|960|163,622|189.16%|21|2022-10-31|15/09/2022|1.21||83620000000||2022-08-04|15/06/2022|0.4||79240000000|
2023-02-20 12:02:05|06698|1073106|HELI|204.88B|204880000000||22756|-10.22|21|2022-11-24|15/09/2022|1.36||15030000000||2022-08-30|15/06/2022|0.12||5250000000|
2023-02-20 12:02:09|06699|101467|JK JECC|721.22B|721220000000|4,600|1,295|-15.58%|23|2022-11-04|15/09/2022|-214.92||603000000000||2022-07-26|15/06/2022|263.63||819200000000|
2023-02-20 12:02:13|06700|101238|JK KBLM|358.4B|358400000000|320|7,274,115|65.38%|23|2022-10-28|15/09/2022|6.1||307300000000||2022-07-28|15/06/2022|-1.98||369400000000|
2023-02-20 12:02:18|06701|101470|KLBF|104.08T|1.0408E+14|0|25328254|40.62|37|2023-04-27|15/03/2023||20.94|||2023-03-31|15/12/2022||20.78||
2023-02-20 12:02:22|06702|1052430|ZINC|1.26T|1260000000000||2146989|-52.83|21|2022-11-25|15/09/2022|-0.44||140500000000||2022-08-12|15/06/2022|0.4||206800000000|
2023-02-20 12:02:26|06703|1159436|KBAG|357.5B|357500000000||59656|-1.96|12|2022-11-17|15/09/2022|0.37||24250000000||2022-08-29|15/06/2022|1.02||26090000000|
2023-02-20 12:02:30|06704|101469|KIJA|2.79T|2790000000000||5971815|-17.58|25|2023-05-02|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 12:02:34|06705|101239|KICI|52.99B|52990000000||86689|-30.43|23|2022-10-25|15/09/2022|-6.21||15430000000||2022-07-26|15/06/2022|2.28||22000000000|
2023-02-20 12:02:38|06706|101471|KDSI|437.40B|437400000000||153032|7.92|23|2022-10-28|15/09/2022|64.8||594700000000||2022-07-29|15/06/2022|41.33||555300000000|
2023-02-20 12:02:41|06707|1177100|JK RSGK|990.1B|990100000000|1,080|45,208|-31.53%|0||
2023-02-20 12:02:44|06708|1152348|JK KEEN|1.96T|1960000000000|545|10,979,200|1.9%|0||
2023-02-20 12:02:48|06709|101472|KIAS|746.46B|746460000000||18576|0|23|2022-11-30|15/09/2022|0.52||180400000000||2022-08-25|15/06/2022|-0.69||144300000000|
2023-02-20 12:02:52|06710|101473|KBRI|434.40B|434400000000||1294823|0|10|2019-10-27|15/09/2019|-2||||2019-08-23|15/06/2019|-1.88||382900000|
2023-02-20 12:02:56|06711|101474|KAEF|5.80T|5800000000000||565272|-51.4|26|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 12:03:00|06712|962004|KINO|2.40T|2400000000000|0|192306|-47.19|26|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||914000000000
2023-02-20 12:03:04|06713|1052236|JK KIOS|112.97B|112970000000|100|135,302,036|-77.63%|23|2022-12-01|15/09/2022|0.78||101200000000||2022-08-31|15/06/2022|2.8||99160000000|
2023-02-20 12:03:08|06714|1025103|JK KMTR|2.1T|2100000000000|256|7,810|-10.49%|23|2022-10-26|15/09/2022|-2.75||2959200000000||2022-07-27|15/06/2022|-1.73||3533400000000|
2023-02-20 12:03:12|06715|101475|KBLI|1.18T|1180000000000||873689|0.68|25|2023-04-27|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 12:03:15|06716|101476|JK KOBX|745.38B|745380000000|328|446,223|18.25%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2023-02-20 12:03:19|06717|101240|JK KOIN|123.59B|123590000000|127|202,130|-17.11%|23|2022-11-30|15/09/2022|-18.16||841500000000||2022-08-25|15/06/2022|-11.19||723700000000|
2023-02-20 12:03:23|06718|1097709|JK SATU|92.13B|92130000000|67|2,504,234|-31.63%|15|2022-10-27|15/09/2022|-0.32||7290000000||2022-08-30|15/06/2022|-0.67||5940000000|
2023-02-20 12:03:27|06719|101477|KRAS|5.96T|5960000000000||6355063|-18.42|15|2023-04-26|15/03/2023|||||2022-10-31|15/09/2022||||
2023-02-20 12:03:32|06720|101478|JK KREN|910.29B|910290000000|50|432,567|-38.27%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2023-02-20 12:03:36|06721|1141288|JK KJEN|57.5B|57500000000|111|10,713,695|-85.45%|13|2022-11-21|15/09/2022|0.94||1030000000||2022-07-30|15/06/2022|-0.35||2310000000|
2023-02-20 12:03:40|06722|1165986|JK KMDS|480B|480000000000|595|140,728|34.53%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2023-02-20 12:03:43|06723|1174268|JK LABA|87.98B|87980000000|87|10,857,220|-32.56%|11|2023-01-17|15/09/2022|-0.65||3970000000||2022-09-01|15/06/2022|-1.62||2890000000|
2023-02-20 12:03:47|06724|1156770|JK TAMA|60B|60000000000|50|17,719|-15.25%|14|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2.72||15190000000|
2023-02-20 12:03:51|06725|101480|JK LMPI|130.1B|130100000000|129|2,181,875|-31.02%|23|2022-11-08|15/09/2022|-0.3||156100000000||2022-08-04|15/06/2022|-4.47||134700000000|
2023-02-20 12:03:56|06726|101481|JK LTLS|2.22T|2220000000000|1,425|164,943|96.38%|25|2023-05-01|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 12:04:00|06727|1057991|LCKM|308.00B|308000000000||5616|6.16|21|2022-11-30|15/09/2022|0.47||15020000000||2022-08-31|15/06/2022|0.34||4420000000|
2023-02-20 12:04:04|06728|101486|LPPS|196.71B|196710000000||2529805|-25.49|23|2022-12-01|15/09/2022|-68.69||60000000||2022-08-02|15/06/2022|-14.26||40000000|
2023-02-20 12:04:08|06729|101482|LAPD|198.32B|198320000000||1677|0|22|2022-09-30|15/06/2022|-1.88||||2022-04-29|15/03/2022|-0.31|||
2023-02-20 12:04:10|06730|1173015|JK LUCY|199.76B|199760000000|194|1,433,960|163.01%|0||
2023-02-20 12:04:14|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-16.67%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2023-02-20 12:04:19|06732|102980|LINK|6.03T|6030000000000|0|106566|-49.66|31|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||81.65||
2023-02-20 12:04:23|06733|102975|JK LION|439.54B|439540000000|845|176,889|161.08%|23|2022-11-24|15/09/2022|14.21||111800000000||2022-08-31|15/06/2022|2.85||93970000000|
2023-02-20 12:04:26|06734|101242|LMSH|52.8B|52800000000||5278|-21.43|23|2022-11-29|15/09/2022|-40.86||50090000000||2022-08-31|15/06/2022|31.6||41750000000|
2023-02-20 12:04:30|06735|101483|LPCK|2.57T|2570000000000||203752|-21.74|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 12:04:35|06736|101484|JK LPGI|1.83T|1830000000000|6,100|16,161|44.31%|23|2022-10-31|15/09/2022|149.98||638100000000||2022-07-29|15/06/2022|205.44||460600000000|
2023-02-20 12:04:38|06737|101485|LPKR|5.67T|5670000000000|80|19706932|-42.45|37|2023-06-01|15/03/2023||1.92|||2023-02-28|15/12/2022||11.42||3972520000000
2023-02-20 12:04:42|06738|101487|JK LEAD|250.09B|250090000000|62|24,562,559|16.67%|15|2023-04-27|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 12:04:47|06739|101243|JK FPNI|1.21T|1210000000000|230|6,586,352|-51.12%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2023-02-20 12:04:51|06740|1056016|JK MCAS|6.55T|6550000000000|7,550|479,722|-36.97%|23|2022-12-06|15/09/2022|5.49||2940700000000||2022-08-23|15/06/2022|2.13||3266300000000|
2023-02-20 12:04:54|06741|1095932|JK MOLI|544.81B|544810000000|200|141,832|-50%|19|2022-11-15|15/09/2022|2.13||433900000000||2022-08-16|15/06/2022|-2.02||356900000000|
2023-02-20 12:04:58|06742|943659|MGNA|170.52B|170520000000||121918|0|23|2022-12-01|15/09/2022|-1.86||3300000000||2022-08-31|15/06/2022|-0.79||3300000000|
2023-02-20 12:05:02|06743|1096528|MPRO|17.85T|17850000000000||15038|106.32|21|2022-11-29|15/09/2022|-0.98||1260000000||2022-08-31|15/06/2022|-0.97||280400000|
2023-02-20 12:05:06|06744|101489|ABBA|519.67B|519670000000||11718357|-62.5|23|2022-11-22|15/09/2022|0.84||48630000000||2022-08-04|15/06/2022|-3.52||32700000000|
2023-02-20 12:05:10|06745|963746|JK MARI|667.09B|667090000000|127|35,398,827|-65.05%|24|2023-04-19|15/12/2022|||||2022-10-26|15/09/2022|-2.29||19590000000|
2023-02-20 12:05:14|06746|1088700|JK MGRO|3.01T|3010000000000|855|7,781,095|-3.98%|19|2022-12-06|15/09/2022|-12.9||1439800000000||2022-07-29|15/06/2022|-2.39||1954800000000|
2023-02-20 12:05:17|06747|1158997|JK AMAN|2.91T|2910000000000|935|953,409|42.86%|13|2022-11-27|15/09/2022|1.69||32090000000||2022-08-30|15/06/2022|0.94||24840000000|
2023-02-20 12:05:21|06748|1052365|MTWI|246.17B|246170000000||7865403|-42.59|23|2022-11-30|15/09/2022|-2.81||23170000000||2022-10-25|15/06/2022|-1.73||24000000000|
2023-02-20 12:05:25|06749|101490|MAIN|1.06T|1060000000000|472|839768|-29.78|27|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 12:05:29|06750|1052879|JK AKSI|195.84B|195840000000|274|1,085,222|-53.9%|23|2022-12-01|15/09/2022|21.06||123600000000||2022-08-30|15/06/2022|45.24||130600000000|
2023-02-20 12:05:34|06751|101244|MFIN|4.40T|4400000000000||116123|47.98|25|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:05:37|06752|101491|TCID|1.33T|1330000000000||18359|25.12|24|2023-03-22|15/12/2022|||||2022-11-01|15/09/2022|159.35||625600000000|
2023-02-20 12:05:42|06753|1088206|JK MAPA|13.62T|13620000000000|4,780|1,595,248|80.93%|21|2023-05-02|15/03/2023|||||2023-04-12|15/12/2022||77.57||
2023-02-20 12:05:45|06754|1025107|JK MAPB|5.34T|5340000000000|2,500|36,766|55.21%|23|2022-10-31|15/09/2022|14.05||900800000000||2022-08-08|15/06/2022|15.98||847600000000|
2023-02-20 12:05:49|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|
2023-02-20 12:05:53|06756|1025109|JK MARK|2.24T|2240000000000|590|6,902,643|-44.13%|25|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 12:05:57|06757|101492|JK MBTO|115.56B|115560000000|108|525,591|-5.98%|23|2022-10-31|15/09/2022|0.54||125100000000||2022-07-29|15/06/2022|-13.22||59140000000|
2023-02-20 12:06:01|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|
2023-02-20 12:06:05|06759|101245|MREI|2.55T|2550000000000||42992|33.7|23|2022-11-04|15/09/2022|-78.17||362500000000||2022-07-29|15/06/2022|56.4||392000000000|
2023-02-20 12:06:10|06760|101493|JK LPPF|13.39T|13390000000000|5,200|2,666,255|25%|33|2023-04-26|15/03/2023|||||2023-02-28|15/12/2022||87.71||
2023-02-20 12:06:14|06761|101494|JK MPPA|1.08T|1080000000000|127|93,208,480|-57.84%|28|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 12:06:18|06762|101495|JK MYOR|59.25T|59250000000000|2,650|4,517,995|45.8%|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 12:06:23|06763|1089909|FILM|7.42T|7420000000000||7020258|-4.73|18|2022-10-28|15/09/2022|3.17||108000000000||2022-07-29|15/06/2022|11.93||212200000000|
2023-02-20 12:06:26|06764|101496|MEDC|27.4T|27400000000000|1.06|59203783|92.11|16|2023-05-04|15/03/2023|||||2023-04-10|15/12/2022||||
2023-02-20 12:06:30|06765|101497|JK MNCN|8.99T|8990000000000|680|26,218,852|-26.2%|37|2023-05-02|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 12:06:34|06766|1076873|HEAL|22.2T|22200000000000|0|5137735|40.18|23|2023-05-16|15/12/2022|||||2022-11-16|15/09/2022|5.59||1262000000000|1262000000000
2023-02-20 12:06:38|06767|954961|JK MMLP|3.24T|3240000000000|470|5,184,880|6.79%|26|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 12:06:42|06768|1115772|ZONE|1.04T|1040000000000||112718|155.32|18|2022-10-30|15/09/2022|12.09||141900000000||2022-07-25|15/06/2022|37.1||228800000000|
2023-02-20 12:06:45|06769|1163148|EPAC|165.17B|165170000000||12813|0|11|2022-11-30|15/09/2022|-1185.07||21720000000||2022-08-26|15/06/2022|-1.99||21730000000|
2023-02-20 12:06:49|06770|101498|EMDE|381.9B|381900000000||30716|-28.3|23|2022-10-31|15/09/2022|-5.67||30240000000||2022-08-31|15/06/2022|-4.52||39230000000|
2023-02-20 12:06:52|06771|1024518|JK MPOW|66.18B|66180000000|81|3,213,392|-19.42%|23|2022-10-27|15/09/2022|-1.31||9960000000||2022-07-29|15/06/2022|-4.04||9890000000|
2023-02-20 12:06:56|06772|1128812|JK HRME|303.9B|303900000000|51|1,318,115|0%|17|2022-10-31|15/09/2022|-0.58||24640000000||2022-07-29|15/06/2022|-1.11||18100000000|
2023-02-20 12:07:00|06773|945178|MERK|2.16T|2160000000000||58869|20.6|23|2022-11-18|15/09/2022|58.81||269700000000||2022-08-26|15/06/2022|135.25||298000000000|
2023-02-20 12:07:05|06774|954960|MDKA|113.96T|1.1396E+14|0|40676751|26.46|15|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 12:07:08|06775|1128657|MTPS|143.85B|143850000000||64108329|-22.68|18|2022-12-01|15/09/2022|-6.84||918000000||2022-07-28|15/06/2022|-1.57||918000000|
2023-02-20 12:07:11|06776|1158998|CARE|15.96T|15960000000000||307816793|-14.29|11|2022-12-01|15/09/2022|-0.85||59870000000||2022-08-31|15/06/2022|-0.91||51960000000|
2023-02-20 12:07:15|06777|101246|MTSM|55.42B|55420000000||1262264|-28.98|23|2022-10-31|15/09/2022|-7.58||5500000000||2022-07-29|15/06/2022|-7.85||5520000000|
2023-02-20 12:07:19|06778|101499|MTDL|7.06T|7060000000000||2451171|-15.44|25|2023-04-27|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 12:07:22|06779|101247|MKPI|26.79T|26790000000000||23595|13.34|23|2022-10-31|15/09/2022|213.61||522700000000||2022-07-28|15/06/2022|147.91||442200000000|
2023-02-20 12:07:26|06780|101500|MTLA|2.91T|2910000000000||186152|8.57|26|2023-05-02|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-20 12:07:30|06781|101501|JK MIDI|11.82T|11820000000000|4,100|1,289,657|102.93%|23|2022-11-30|15/09/2022|39.97||3899300000000||2022-08-31|15/06/2022|36.23||4072900000000|
2023-02-20 12:07:33|06782|101502|SDPC|361.82B|361820000000||29939165|113.53|23|2022-10-31|15/09/2022|6.72||845500000000||2022-07-29|15/06/2022|2.21||734400000000|
2023-02-20 12:07:37|06783|101503|JK PADI|565.36B|565360000000|50|4,038|0%|23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2023-02-20 12:07:48|06784|101504|JK MAPI|24.73T|24730000000000|1,540|18,120,178|77.98%|37|2023-05-02|15/03/2023||13.41|||2023-04-12|15/12/2022||16.79||
2023-02-20 12:07:52|06785|951639|JK KOPI|336.08B|336080000000|482|21,124|-8.68%|23|2022-11-29|15/09/2022|3.93||48100000000||2022-08-23|15/06/2022|3.97||49320000000|
2023-02-20 12:07:57|06786|101505|MIRA|198.07B|198070000000||7797|0|25|2023-04-27|15/12/2022|||||2022-10-31|15/09/2022|0.67||22110000000|
2023-02-20 12:08:00|06787|101506|JK MITI|609.01B|609010000000|172|1,757,255|-30.49%|23|2022-11-15|15/09/2022|0.78||14640000000||2022-08-30|15/06/2022|0.3||17560000000|
2023-02-20 12:08:05|06788|948393|MIKA|42.97T|42970000000000|0|10111932|41.7|27|2023-05-02|15/03/2023||20.64|||2023-04-04|15/12/2022||14.68||
2023-02-20 12:08:09|06789|960819|MKNT|275.00B|275000000000||3778|0|23|2022-11-29|15/09/2022|-0.73||569500000000||2022-08-30|15/06/2022|-1.1||558400000000|
2023-02-20 12:08:13|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|
2023-02-20 12:08:17|06791|101507|MPMX|5.05T|5050000000000|0|15705874|17.17|34|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 12:08:21|06792|101508|JK MBSS|1.81T|1810000000000|1,035|219,035|27.78%|25|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 12:08:24|06793|943662|JK MBAP|7.67T|7670000000000|6,250|153,532|71.7%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2023-02-20 12:08:28|06794|101509|JK BHIT|4.76T|4760000000000|57|85,893,921|-13.64%|23|2022-11-30|15/09/2022|3.68||3580000000000||2022-08-31|15/06/2022|-0.65||4215600000000|
2023-02-20 12:08:32|06795|101510|BCAP|3.16T|3160000000000||44693005|-75.49|23|2022-11-15|15/09/2022|0.33||691900000000||2022-08-01|15/06/2022|0.38||662800000000|
2023-02-20 12:08:36|06796|101511|JK KPIG|6.3T|6300000000000|71|23,228,585|-45.74%|23|2022-11-30|15/09/2022|-0.15||305500000000||2022-08-30|15/06/2022|-0.42||249000000000|
2023-02-20 12:08:40|06797|101512|MSKY|1.97T|1970000000000||261842|-47.34|34|2023-05-02|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-20 12:08:44|06798|1081669|JK MSIN|50.13T|50130000000000|4,380|1,209,240|-28.85%|18|2022-11-30|15/09/2022|9.31||980900000000||2022-08-25|15/06/2022|12.22||1007600000000|
2023-02-20 12:08:48|06799|1141298|JK IPTV|2.49T|2490000000000|57|25,209,218|-64.2%|15|2022-11-30|15/09/2022|-1.87||649800000000||2022-08-31|15/06/2022|2.26||772000000000|
2023-02-20 12:08:52|06800|101513|MDRN|381.61B|381610000000||1731|0|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 12:08:56|06801|101514|MDLN|990.11B|990110000000||17098346|-19.39|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 12:08:59|06802|1166257|JK ENZO|108.13B|108130000000|50|23,847,805|0%|10|2022-10-27|15/09/2022|0.66||59890000000||2022-08-22|15/06/2022|0.05||129100000000|
2023-02-20 12:09:03|06803|1155743|JK KEJU|2.04T|2040000000000|1,350|27,337|19.3%|16|2022-10-27|15/09/2022|22.67||234000000000||2022-07-27|15/06/2022|26.9||287000000000|
2023-02-20 12:09:07|06804|101515|MLIA|3.87T|3870000000000|580|11814278|43.38|26|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 12:09:11|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|
2023-02-20 12:09:15|06806|101300|JK AMAG|1.89T|1890000000000|380|42,757|4.92%|23|2022-10-27|15/09/2022|10.39||192000000000||2022-07-27|15/06/2022|8.81||172600000000|
2023-02-20 12:09:18|06807|101517|JK MLBI|19.12T|19120000000000|9,100|69,922|16.72%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2023-02-20 12:09:22|06808|101518|JK MICE|402.49B|402490000000|700|420,011|80.85%|23|2022-11-16|15/09/2022|27.05||260300000000||2022-08-08|15/06/2022|19.69||231100000000|
2023-02-20 12:09:25|06809|101519|JK LPIN|160.65B|160650000000|378|123,722|-6.86%|23|2022-11-30|15/09/2022|17.36||48630000000||2022-08-29|15/06/2022|9.82||42760000000|
2023-02-20 12:09:30|06810|101248|JK MFMI|571.97B|571970000000|755|23,893|-17.88%|23|2022-11-15|15/09/2022|3.65||40110000000||2022-07-29|15/06/2022|8.47||37420000000|
2023-02-20 12:09:33|06811|101520|MLPL|1.73T|1730000000000||33038991|-54.55|24|2023-05-09|15/12/2022|||||2022-11-25|15/09/2022|0.21||2564200000000|
2023-02-20 12:09:37|06812|101521|JK MLPT|3.64T|3640000000000|1,940|99,106|-43.6%|23|2022-10-31|15/09/2022|32.33||852700000000||2022-07-29|15/06/2022|120.75||759000000000|
2023-02-20 12:09:41|06813|101522|JK MASA|22.31T|22310000000000|2,430|6,133|-52.03%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:09:45|06814|101523|JK MRAT|338.12B|338120000000|755|1,393,614|203.85%|23|2022-11-30|15/09/2022|-18.57||51040000000||2022-08-31|15/06/2022|-22.16||91690000000|
2023-02-20 12:09:48|06815|1096519|JK CITY|497.28B|497280000000|92|250,608|-38.26%|20|2022-10-28|15/09/2022|-1.13||6090000000||2022-08-30|15/06/2022|-1.34||3720000000|
2023-02-20 12:09:53|06816|1088701|JK NFCX|4.6T|4600000000000|6,675|213,488|-7.33%|19|2022-11-25|15/09/2022|8.15||2304400000000||2022-08-23|15/06/2022|4.89||2428100000000|
2023-02-20 12:09:57|06817|101524|JK ROTI|7.87T|7870000000000|1,380|440,720|3.77%|27|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||13.28||987240000000
2023-02-20 12:10:01|06818|101525|NIPS|461.16B|461160000000||685805|0|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 12:10:04|06819|1084858|SKYB|29.84B|29840000000||0|0|11|2019-11-04|15/09/2019|1.62||2080000000||2019-07-31|15/06/2019|0.19||1110000000|
2023-02-20 12:10:09|06820|101527|DGIK|672.12B|672120000000||35517565|-25|23|2022-12-01|15/09/2022|-0.46||94380000000||2022-08-31|15/06/2022|-1.37||181100000000|
2023-02-20 12:10:13|06821|1172506|JK NPGF|162.01B|162010000000|50|1,866,691|-43.18%|10|2022-10-31|15/09/2022|-2.72||44540000000||2022-07-29|15/06/2022|-0.79||53600000000|
2023-02-20 12:10:17|06822|101528|JK NRCA|773.47B|773470000000|322|942,900|13.48%|24|2023-03-24|15/12/2022|||||2022-11-16|15/09/2022|9.36||611400000000|
2023-02-20 12:10:20|06823|1153026|JK NZIA|580.15B|580150000000|276|25,191,371|84.62%|15|2022-11-22|15/09/2022|0.06||21380000000||2022-08-22|15/06/2022|-0.79||16460000000|
2023-02-20 12:10:23|06824|101529|META|2.18T|2180000000000||18737888|13.51|23|2022-11-29|15/09/2022|1.7||216700000000||2022-09-07|15/06/2022|0.91||204400000000|
2023-02-20 12:10:27|06825|102971|JK UNIT|23.83B|23830000000|316|34,698|0%|14|2020-07-30|15/06/2020|0.79||13000000000||2020-06-30|15/03/2020|2.13||39800000000|
2023-02-20 12:10:32|06826|997895|PORT|2.81T|2810000000000||20642|58.73|23|2022-11-08|15/09/2022|-5.87||393100000000||2022-08-12|15/06/2022|-2.15||273700000000|
2023-02-20 12:10:35|06827|1114107|DIVA|1.15T|1150000000000||94532|-35.69|19|2022-11-25|15/09/2022|-36.13||1277800000000||2022-08-23|15/06/2022|12.72||1275800000000|
2023-02-20 12:10:39|06828|101249|OCAP|43.44B|43440000000||200|0|23|2022-10-28|15/09/2022|-8.2||||2022-08-16|15/06/2022|-19.16|||
2023-02-20 12:10:42|06829|1153000|OPMS|62.53B|62530000000||4707305|-38.58|16|2022-11-24|15/09/2022|-1.55||720100000||2022-09-28|15/06/2022|0.89||8390000000|
2023-02-20 12:10:46|06830|101608|TKIM|21.64T|21640000000000|0|2248938|-3.81|14|2023-04-07|15/12/2022|||||2022-11-21|15/09/2022||||
2023-02-20 12:10:49|06831|101532|APIC|13.12T|13120000000000||3323131|-5.49|23|2022-11-29|15/09/2022|1.21||548900000000||2022-08-31|15/06/2022|-1.67||544500000000|
2023-02-20 12:10:52|06832|1163264|UANG|792.55B|792550000000||237926|-19.74|11|2022-11-01|15/09/2022|218.44||365300000000||2022-07-31|15/06/2022|218.44||-108000000|
2023-02-20 12:10:56|06833|101533|PWON|22.35T|22350000000000|464|23998463|-2.56|27|2023-04-28|15/03/2023||10.27||1595170000000|2023-04-06|15/12/2022||10.09||1873610000000
2023-02-20 12:11:00|06834|1155744|PSGO|2.75T|2750000000000||330823|-24.62|15|2022-10-31|15/09/2022|-1.47||360900000000||2022-07-30|15/06/2022|3.85||543800000000|
2023-02-20 12:11:04|06835|1174977|JK NICL|3.01T|3010000000000|298|121,780,332|305.19%|9|2022-12-01|15/09/2022|3.19||186500000000||2022-08-30|15/06/2022|2.75||330200000000|
2023-02-20 12:11:07|06836|101534|PBRX|401.65B|401650000000||193539662|-33.4|15|2023-05-09|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:11:11|06837|101252|HDTX|432.18B|432180000000||15057|0|23|2022-10-28|15/09/2022|-9.78||18840000||2022-08-26|15/06/2022|-4.21||2020000000|
2023-02-20 12:11:15|06838|1174310|MGLV|87.4B|87400000000||7817503|-78.1|8|2022-10-31|15/09/2022|2.61||40760000000||2022-08-01|15/06/2022|3.01||53560000000|
2023-02-20 12:11:19|06839|1057073|PBID|2.96T|2960000000000||395445|-2.75|23|2022-10-27|15/09/2022|29.76||1304400000000||2022-07-27|15/06/2022|52.22||1266700000000|
2023-02-20 12:11:22|06840|943654|PEGE|1.39T|1390000000000||62162|-48.75|23|2022-10-31|15/09/2022|-9.08||-23880000000||2022-08-05|15/06/2022|-1.28||-608000000|
2023-02-20 12:11:26|06841|1168365|JK PMMP|828.26B|828260000000|350|7,021,408|-23.14%|11|2023-05-15|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 12:11:30|06842|101535|PNLF|14.09T|14090000000000||95547995|119.43|23|2022-11-21|15/09/2022|15.12||522700000000||2022-08-31|15/06/2022|15.7||468000000000|
2023-02-20 12:11:34|06843|101537|PANS|1.36T|1360000000000||124317|51.19|23|2022-10-28|15/09/2022|142.27||173900000000||2022-07-28|15/06/2022|93.5||133300000000|
2023-02-20 12:11:38|06844|101536|JK PNIN|5.31T|5310000000000|1,415|5,265,237|82.52%|23|2022-11-21|15/09/2022|137.61||524900000000||2022-08-31|15/06/2022|174.73||470700000000|
2023-02-20 12:11:42|06845|101538|JK PANR|606B|606000000000|505|2,947,786|92.59%|23|2022-10-31|15/09/2022|6.16||420400000000||2022-07-26|15/06/2022|1.03||375100000000|
2023-02-20 12:11:46|06846|991136|JK PBSA|918B|918000000000|306|380,563|-17.87%|23|2022-11-29|15/09/2022|10.15||204900000000||2022-08-22|15/06/2022|10.53||211800000000|
2023-02-20 12:11:50|06847|101540|PICO|127.32B|127320000000||15929160|180|24|2022-11-18|15/09/2022|4.55||147200000000||2022-08-26|15/06/2022|6.32||123800000000|
2023-02-20 12:11:54|06848|101541|JK NIKL|1.61T|1610000000000|620|386,108|-30.81%|25|2023-04-24|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 12:11:57|06849|101542|JK BBRM|457.89B|457890000000|53|31,011,006|-14.63%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2023-02-20 12:12:01|06850|101253|NELY|695.60B|695600000000||2233551|-8.64|23|2022-10-26|15/09/2022|15.51||89740000000||2022-07-29|15/06/2022|8.96||59530000000|
2023-02-20 12:12:04|06851|1056131|PSSI|3.33T|3330000000000||931563|51.91|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2023-02-20 12:12:08|06852|101250|PGLI|147.38B|147380000000||362238|-16.11|23|2022-11-09|15/09/2022|9.4||5250000000||2022-08-12|15/06/2022|30.46||5180000000|
2023-02-20 12:12:12|06853|101531|JK PJAA|1.11T|1110000000000|700|150,628|37.62%|23|2022-11-16|15/09/2022|25.95||216700000000||2022-07-27|15/06/2022|46.55||261400000000|
2023-02-20 12:12:15|06854|101549|PTPP|4.11T|4110000000000|665|13264155|-35.12|27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-20 12:12:20|06855|998095|KONI|559.44B|559440000000||21402|-8.64|23|2022-11-29|15/09/2022|11.87||47450000000||2022-08-30|15/06/2022|10.84||37880000000|
2023-02-20 12:12:24|06856|101543|JK GPRA|436.22B|436220000000|102|26,284,403|29.11%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 12:12:28|06857|101544|JK PKPK|189.6B|189600000000|314|2,128,757|56.44%|23|2022-11-28|15/09/2022|-4.08||11330000000||2022-08-31|15/06/2022|-42.39||11330000000|
2023-02-20 12:12:30|06858|1156527|||||||16|2022-11-30|15/09/2022|3.82||129200000000||2022-09-08|15/06/2022|-4.21||132200000|
2023-02-20 12:12:35|06859|101530|PGAS|38.54T|38540000000000|0|37162443|8.9|36|2023-05-03|15/03/2023||0.0036||938020000|2023-03-16|15/12/2022||0.0036||839590000
2023-02-20 12:12:39|06860|101488|LSIP|7.4T|7400000000000|0|4605771|-22.22|37|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 12:12:42|06861|101546|PTRO|5.16T|5160000000000||903694|108.66|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2023-02-20 12:12:45|06862|1116267|PEHA|583.8B|583800000000||106535|-39.04|19|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 12:12:50|06863|101254|JK RODA|788.34B|788340000000|59|2,445,046|-33.33%|23|2022-11-09|15/09/2022|0.08||102300000000||2022-08-11|15/06/2022|-1.08||29420000000|
2023-02-20 12:12:53|06864|1165603|PNGO|1.03T|1030000000000||22700|-8.01|10|2022-10-28|15/09/2022|25.57||355700000000||2022-08-01|15/06/2022|63.67||651400000000|
2023-02-20 12:12:56|06865|101255|PTSP|452.66B|452660000000||1268|-60.57|23|2022-11-15|15/09/2022|5.32||129400000000||2022-08-23|15/06/2022|40.69||164300000000|
2023-02-20 12:13:00|06866|1166256|JK PLAN|23.21B|23210000000|26|575,274|-27.03%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2023-02-20 12:13:04|06867|101256|JK PLIN|7.32T|7320000000000|2,050|4,076|-0.48%|23|2022-11-30|15/09/2022|30.44||282200000000||2022-08-31|15/06/2022|26.94||268000000000|
2023-02-20 12:13:08|06868|101547|PLAS|59.21B|59210000000||15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||2020-08-05|15/06/2020|-0.79||580400000|
2023-02-20 12:13:11|06869|1117907|JK POLI|1.62T|1620000000000|805|138,413|-41.24%|21|2022-11-01|15/09/2022|18.74||88860000000||2022-07-29|15/06/2022|72.37||79540000000|
2023-02-20 12:13:15|06870|1088678|JK POLL|1.61T|1610000000000|191|3,717,792|-73.24%|19|2022-12-29|15/09/2022|2.95||57450000000||2022-10-31|15/06/2022|36.92||142900000000|
2023-02-20 12:13:18|06871|101548|JK ADMG|563.93B|563930000000|145|259,997|-21.62%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2023-02-20 12:13:22|06872|1097904|JK POLA|221.17B|221170000000|65|4,231,811|-49.23%|16|2022-11-21|15/09/2022|3.11||4510000000||2022-07-29|15/06/2022|-0.79||2620000000|
2023-02-20 12:13:26|06873|101257|POOL|117.07B|117070000000||23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||2022-08-31|15/06/2022|-1.75||19720000000|
2023-02-20 12:13:29|06874|1055263|JK PPRE|1.14T|1140000000000|113|3,364,740|-34.5%|22|2022-10-27|15/09/2022|3.17||912400000000||2022-07-29|15/06/2022|3.27||901300000000|
2023-02-20 12:13:33|06875|953597|PPRO|3.08T|3080000000000||381755|-12.28|27|2023-05-10|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 12:13:36|06876|1163262|PGUN|5.88T|5880000000000||282348|109.43|11|2022-11-28|15/09/2022|14.69||246100000000||2022-08-15|15/06/2022|8.59||298000000000|
2023-02-20 12:13:40|06877|101258|JK PSDN|89.28B|89280000000|61|5,589,534|-66.49%|24|2022-11-10|15/09/2022|-14.25||139300000000||2022-08-26|15/06/2022|2.86||177800000000|
2023-02-20 12:13:44|06878|1096064|JK PANI|15.76T|15760000000000|1,165|2,959,409|631.79%|13|2023-02-06|15/09/2022|-8.99||189900000000||2022-08-26|15/06/2022|0.06||84250000000|
2023-02-20 12:13:48|06879|1156724|PTPW|812.32B|812320000000||215989|16.98|13|2022-11-29|15/09/2022|23.92||81350000000||2022-08-31|15/06/2022|26.93||94940000000|
2023-02-20 12:13:52|06880|101550|JK PRAS|95.34B|95340000000|136|530,602|-45.6%|23|2022-11-30|15/09/2022|-36.89||13760000000||2022-08-31|15/06/2022|-42.5||25590000000|
2023-02-20 12:13:55|06881|1177038|JK MCOL|23.2T|23200000000000|6,425|421,617|85.9%|0||
2023-02-20 12:13:59|06882|1057208|JK PCAR|79.33B|79330000000|67|5,716,254|-70.43%|23|2022-11-30|15/09/2022|0.65||47200000000||2022-09-01|15/06/2022|1.17||61490000000|
2023-02-20 12:14:02|06883|1163501|PPGL|100.25B|100250000000||1163726|6.56|10|2022-11-28|15/09/2022|6.78||74140000000||2022-11-28|15/09/2021|5.34||61560000000|
2023-02-20 12:14:07|06884|962001|JK BIMA|55.34B|55340000000|94|825,369|-64.73%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2023-02-20 12:14:11|06885|994054|JK PRDA|5.63T|5630000000000|6,000|1,422,892|-25.86%|25|2023-05-01|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-20 12:14:15|06886|986049|OASA|40.52B|40520000000||15807920|2.43|23|2022-11-16|15/09/2022|-13.44||||2022-10-04|15/06/2022|-0.61||808500000|
2023-02-20 12:14:18|06887|101259|PALM|4.95T|4950000000000||652800|8.33|22|2022-11-07|15/09/2022|-9.64||39020000000||2022-07-15|15/06/2022|-112.65||39020000000|
2023-02-20 12:14:22|06888|101588|JK STAR|652.8B|652800000000|136|323,115|-8.72%|23|2022-11-30|15/09/2022|0.11||1210000000||2022-08-26|15/06/2022|-0.16||1050000000|
2023-02-20 12:14:27|06889|1010638|JK CSIS|81.03B|81030000000|62|1,031,280|-42.06%|24|2022-11-09|15/09/2022|3.06||27920000000||2022-08-15|15/06/2022|0.29||10960000000|
2023-02-20 12:14:31|06890|1075239|JK DFAM|161.49B|161490000000|86|4,352,494|-80.23%|19|2022-11-09|15/09/2022|-2.83||20580000000||2022-08-23|15/06/2022|-3.09||14490000000|
2023-02-20 12:14:35|06891|1097269|JK DUCK|225.87B|225870000000|176|31,739,700|0%|11|2020-11-30|15/09/2020|-4.82||26980000000||2020-07-30|15/06/2020|-3.04||10760000000|
2023-02-20 12:14:38|06892|1088204|JK IPCC|1.12T|1120000000000|615|2,060,098|21.78%|20|2023-05-04|15/12/2022|||||2022-12-02|15/09/2022|34.91||206000000000|
2023-02-20 12:14:41|06893|1010639|JK TAMU|1.88T|1880000000000|50|9,366|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2023-02-20 12:14:45|06894|1078226|JK PZZA|1.65T|1650000000000|550|231,737|-19.12%|22|2023-04-04|15/12/2022|||||2022-11-02|15/09/2022|-9.91||887600000000|
2023-02-20 12:14:48|06895|101578|SIPD|1.66T|1660000000000||20996|-27.49|25|2023-03-20|15/12/2022|||||2022-11-03|15/09/2022|-6.7||1601100000000|
2023-02-20 12:14:52|06896|1076784|SPTO|1.5T|1500000000000||580482|-7.5|23|2023-04-26|15/12/2022|||||2022-11-01|15/09/2022|18.57||629000000000|
2023-02-20 12:14:56|06897|101251|JK TMAS|16.15T|16150000000000|2,850|1,149,472|36.71%|25|2023-05-17|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:15:00|06898|1084863|JK TNCA|116.37B|116370000000|276|716,477|-77.1%|18|2022-12-01|15/09/2022|1.21||16280000000||2022-08-31|15/06/2022|-1.13||17290000000|
2023-02-20 12:15:05|06899|1123886|JK COCO|202.89B|202890000000|224|142,702|-28.3%|17|2022-11-30|15/09/2022|-0.4||77620000000||2022-08-02|15/06/2022|2.96||64390000000|
2023-02-20 12:15:08|06900|101260|PNSE|339.87B|339870000000||2875|-37.94|22|2022-11-30|15/09/2022|3.56||41160000000||2022-08-31|15/06/2022|2.48||28970000000|
2023-02-20 12:15:12|06901|101551|PUDP|131.82B|131820000000||23719|26.58|23|2022-11-24|15/09/2022|-4.37||11940000000||2022-08-29|15/06/2022|-6.78||14170000000|
2023-02-20 12:15:16|06902|953932|JK DMAS|8.1T|8100000000000|165|17,563,805|-13.85%|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 12:15:20|06903|1165982|JK PURI|288B|288000000000|296|88,540|-25.77%|9|2022-11-01|15/09/2022|0.11||6580000000||2022-07-26|15/06/2022|0.19||6350000000|
2023-02-20 12:15:25|06904|1156089|JK PMJS|2.1T|2100000000000|156|115,488|13.97%|16|2022-10-28|15/09/2022|4.1||2714800000000||2022-07-27|15/06/2022|4.27||2512800000000|
2023-02-20 12:15:29|06905|1156644|JK PURA|299.47B|299470000000|50|100,328|-1.96%|15|2022-12-01|15/09/2022|0.36||36470000000||2022-07-29|15/06/2022|0.65||20120000000|
2023-02-20 12:15:33|06906|101552|PYFA|486.92B|486920000000||45026|-13|23|2022-11-30|15/09/2022|522.74||243800000000||2022-08-31|15/06/2022|12.25||134700000000|
2023-02-20 12:15:37|06907|953933|JK HDFA|1.13T|1130000000000|173|405,306|2.21%|23|2022-10-31|15/09/2022|1.43||46000000000||2022-08-02|15/06/2022|1.41||42310000000|
2023-02-20 12:15:41|06908|101553|RUIS|160.16B|160160000000||23508143|3.92|25|2023-05-01|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 12:15:45|06909|101554|JK RALS|4.32T|4320000000000|695|7,576,120|6.15%|34|2023-04-27|15/03/2023|||||2023-03-17|15/12/2022||||1030000000000
2023-02-20 12:15:49|06910|101555|JK ARTI|392B|392000000000|50|1,750|0%|22|2022-11-30|15/06/2022|-4.37||2130000000||2022-06-01|15/03/2022|-0.87||1520000000|
2023-02-20 12:15:52|06911|950067|JK PSKT|662.48B|662480000000|63|19,069,794|-43.36%|23|2022-10-28|15/09/2022|-0.08||15110000000||2022-08-09|15/06/2022|-0.19||13470000000|
2023-02-20 12:15:57|06912|101261|RELI|1.02T|1020000000000||20285|24.45|26|2022-11-09|15/09/2022|4.89||16120000000||2022-08-26|15/06/2022|3.64||12800000000|
2023-02-20 12:16:01|06913|1155912|JK REAL|331.68B|331680000000|50|204,030|-15.25%|15|2022-11-30|15/09/2022|-0||1210000000||2022-08-30|15/06/2022|0.03||1920000000|
2023-02-20 12:16:05|06914|101557|KKGI|1.86T|1860000000000||2020589|15.79|25|2023-04-25|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-20 12:16:09|06915|101262|RICY|50.05B|50050000000||2553954|-1.27|25|2023-04-13|15/12/2022|||||2022-11-28|15/09/2022|-20.36||289000000000|
2023-02-20 12:16:13|06916|101263|RIGS|303.35B|303350000000||140409|53.7|11|2023-01-31|15/12/2022|10.96||78930000000||2022-10-31|15/09/2022|28.43||83250000000|
2023-02-20 12:16:16|06917|101558|RIMO|2.25T|2250000000000||525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||2019-07-31|15/06/2019|0.34||114700000000|
2023-02-20 12:16:20|06918|101559|JK RBMS|132.81B|132810000000|50|324,277|-34.21%|23|2022-11-23|15/09/2022|-4.32||40910000000||2022-08-23|15/06/2022|-8.85||13390000000|
2023-02-20 12:16:24|06919|1166029|ROCK|396.11B|396110000000||3144|-58.21|10|2022-11-17|15/09/2022|-1.08||25520000000||2022-08-16|15/06/2022|0.18||22550000000|
2023-02-20 12:16:27|06920|945177|RDTX|2.88T|2880000000000||23511|52.86|23|2022-11-09|15/09/2022|217.73||128100000000||2022-08-23|15/06/2022|287.86||133400000000|
2023-02-20 12:16:30|06921|1084857|JK PRIM|559.33B|559330000000|165|240,772|-55.88%|18|2022-11-29|15/09/2022|0.55||51310000000||2022-09-05|15/06/2022|1.91||67970000000|
2023-02-20 12:16:34|06922|1156446|INDO|440.13B|440130000000||11227257|7.45|14|2022-11-30|15/09/2022|1.8||4510000000||2022-08-31|15/06/2022|1.19||1750000000|
2023-02-20 12:16:38|06923|101560|RAJA|3.99T|3990000000000|945|16560026|397.41|14|2023-04-26|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-20 12:16:42|06924|101561|JK SIMP|6.51T|6510000000000|420|961,531|-15.45%|27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 12:16:45|06925|101562|JK MYOH|3.3T|3300000000000|1,525|28,513|-16.71%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2023-02-20 12:16:49|06926|101563|SGRO|3.82T|3820000000000||46735|-0.47|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 12:16:54|06927|101264|SMDR|6.62T|6620000000000||23654315|66.26|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 12:16:57|06928|1009374|MINA|380.63B|380630000000||32987405|16|23|2022-10-31|15/09/2022|-0.03||3580000000||2022-07-29|15/06/2022|-0.17||1880000000|
2023-02-20 12:17:01|06929|1031326|603580|2.39B|2390000000||3811016|42.58|23|2022-10-28|15/09/2022|0.01||55000000||2022-08-23|15/06/2022|0.02||50220000|
2023-02-20 12:17:05|06930|996071|SS 603089|2.14B|2140000000|9.63|2,251,074|8.63%|23|2022-10-27|15/09/2022|0.18||476900000||2022-08-25|15/06/2022|0.13||479900000|
2023-02-20 12:17:09|06931|1141900|688012|66.48B|66480000000|107.88|5699718|-15.79|19|2023-04-27|15/03/2023||0.4707||1340000000|2023-03-31|15/12/2022||0.5395||1560000000
2023-02-20 12:17:13|06932|100586|600391|6.74B|6740000000||6345939|-6.96|27|2023-04-28|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-20 12:17:17|06933|100983|SS 600893|119.37B|119370000000|44.95|16,826,197|-7.91%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 12:17:20|06934|100643|600469|4.16B|4160000000||7722124|28.22|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:17:24|06935|100415|SS 600151|13.73B|13730000000|9.58|8,562,399|-11.44%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 12:17:28|06936|100950|600855|6.06B|6060000000||12622709|-1.23|23|2022-10-28|15/09/2022|||418900000||2022-08-12|15/06/2022|0.04||416700000|
2023-02-20 12:17:32|06937|100659|600501|8.07B|8070000000||14123941|58.07|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:17:36|06938|101047|601111|157.01B|157010000000|11.07|64500962|4.82|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||-0.5488||15570000000
2023-02-20 12:17:40|06939|100489|SS 600271|22.59B|22590000000|12.18|11,194,603|-14.24%|27|2023-05-01|15/03/2023||0.085||3800000000|2023-03-31|15/12/2022||0.194||8410000000
2023-02-20 12:17:43|06940|101096|601600|90.22B|90220000000|5.68|119458233|-14.7|27|2023-04-25|15/03/2023||0.0778||68720000000|2023-03-22|15/12/2022||0.0713||76720000000
2023-02-20 12:17:47|06941|100512|SS 600298|36.37B|36370000000|41.85|8,108,287|-24.38%|26|2023-04-20|15/03/2023||0.45||14704000000|2023-03-31|15/12/2022||0.4567||3570000000
2023-02-20 12:17:51|06942|994536|603031|5.65B|5650000000|50.5|876292|12.91|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:17:55|06943|100285|600012|10.33B|10330000000|8.18|4242134|-3.17|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 12:17:59|06944|996081|SS 603429|5.87B|5870000000|11.19|4,680,199|-34.49%|25|2023-04-25|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 12:18:02|06945|1162062|SS 603815|5.06B|5060000000|8.18|8,691,536|-10.49%|15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2023-02-20 12:18:06|06946|1091243|601606|9.4B|9400000000||9903717|11.6|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2023-02-20 12:18:10|06947|953123|SS 603599|20.66B|20660000000|32.03|5,381,211|32.25%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 12:18:14|06948|100872|SS 600761|14.77B|14770000000|19.95|9,647,198|63.58%|27|2023-04-25|15/03/2023|||||2023-04-01|15/12/2022||0.27||
2023-02-20 12:18:19|06949|100999|600971|10.18B|10180000000||23040958|16.53|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 12:18:22|06950|942800|600418|35.1B|35100000000|16.07|99636969|15.13|27|2023-04-29|15/12/2022||1.46||6900000000|2023-04-28|15/03/2023||||
2023-02-20 12:18:27|06951|950055|603199|2.86B|2860000000||2892475|-1.74|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 12:18:31|06952|955764|603589|40.14B|40140000000|67.3|11248025|-18.43|27|2023-04-28|15/12/2022||1.12|||2023-04-27|15/03/2023||||
2023-02-20 12:18:34|06953|996090|603689|3.9B|3900000000||7301925|12.72|23|2022-10-28|15/09/2022|0.15||1330000000||2022-08-25|15/06/2022|0.08||1280000000|
2023-02-20 12:18:38|06954|100450|SS 600218|4.09B|4090000000|9.38|4,103,393|-22.1%|23|2022-10-28|15/09/2022|0.03||1140000000||2022-08-25|15/06/2022|0.07||1120000000|
2023-02-20 12:18:42|06955|100712|SS 600567|12.12B|12120000000|2.76|23,679,310|-16.2%|26|2023-04-29|15/12/2022||0.09|||2023-04-14|15/03/2023||||
2023-02-20 12:18:45|06956|101017|600990|6.90B|6900000000||3081233|-8.47|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 12:18:49|06957|100475|SS 600237|4.13B|4130000000|7.31|19,299,694|-5.88%|26|2023-05-01|15/03/2023|||||2023-03-14|15/12/2022||0.06||
2023-02-20 12:18:53|06958|1031220|603357|4.64B|4640000000||3581137|-16.28|25|2023-05-03|15/03/2023|||||2023-03-25|15/12/2022||0.19||
2023-02-20 12:18:56|06959|100660|SS 600502|9.11B|9110000000|5.31|36,962,423|0.39%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 12:19:00|06960|101120|SS 601801|11.34B|11340000000|5.70|11,329,210|7.56%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 12:19:04|06961|100529|SS 600318|3.64B|3640000000|7.08|20,201,980|-34.68%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 12:19:08|06962|953916|SS 603198|57.97B|57970000000|72.82|8,207,773|-3.93%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||0.72||
2023-02-20 12:19:11|06963|1052665|603527|3.68B|3680000000|15.1|3325110|39.23|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 12:19:15|06964|994587|SS 603696|2.42B|2420000000|10.28|7,602,084|18.5%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2023-02-20 12:19:19|06965|1141904|688019|15.15B|15150000000|192.25|1031179|23.12|19|2023-04-27|15/03/2023||0.77||273230000|2023-04-12|15/12/2022||1.06||320190000
2023-02-20 12:19:23|06966|100714|SS 600569|6.46B|6460000000|2.240|14,710,620|-30.16%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:19:26|06967|100591|600397|3.14B|3140000000||15378398|-11.14|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 12:19:30|06968|996184|603839|2.88B|2880000000||3896195|-24|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:19:34|06969|950054|SS 603020|3.9B|3900000000|10.43|2,729,419|-17.11%|24|2022-10-30|15/09/2022|0.06||748000000||2022-08-29|15/06/2022|0.12||804300000|
2023-02-20 12:19:38|06970|1141895|SS 688007|11.96B|11960000000|26.19|4,591,479|-6.94%|18|2023-05-03|15/03/2023|||||2023-04-28|15/12/2022||0.21||1120000000
2023-02-20 12:19:42|06971|942805|SS 600629|5.2B|5200000000|5.36|11,072,615|-22.01%|24|2022-10-28|15/09/2022|0.32||2090000000||2022-08-29|15/06/2022|0.07||1300000000|
2023-02-20 12:19:45|06972|1141911|SS 688088|11.42B|11420000000|27.69|3,050,204|-28.64%|19|2023-04-26|15/03/2023||0.13||191680000|2023-03-31|15/12/2022||0.1||141000000
2023-02-20 12:19:49|06973|1162068|603790|2.21B|2210000000||1806318|8.64|15|2022-10-28|15/09/2022|0.05||165600000||2022-08-25|15/06/2022|0.11||203400000|
2023-02-20 12:19:53|06974|994531|603017|2.67B|2670000000||4904114|0.41|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:19:56|06975|1052663|SS 603378|5.58B|5580000000|13.07|10,406,801|-4.23%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 12:20:00|06976|101131|SS 601890|10.55B|10550000000|11.00|27,722,390|29.01%|24|2022-10-28|15/09/2022|0.04||407200000||2022-08-29|15/06/2022|0.03||308500000|
2023-02-20 12:20:05|06977|100704|600558|3.08B|3080000000||6721476|-5.28|23|2022-10-27|15/09/2022|0.01||801600000||2022-08-25|15/06/2022|0.02||823300000|
2023-02-20 12:20:08|06978|100545|SS 600336|5B|5000000000|6.27|6,423,642|-7.91%|24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2023-02-20 12:20:12|06979|1162077|603551|4.63B|4630000000||2976674|10.17|17|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 12:20:16|06980|994583|603658|39.61B|39610000000|67.56|3997129|36.89|26|2023-04-26|15/03/2023||0.5||1280000000|2023-04-21|15/12/2022||0.55||1350000000
2023-02-20 12:20:20|06981|942816|SS 600862|38.49B|38490000000|22.91|9,565,907|-7.96%|26|2023-04-21|15/03/2023|||||2023-03-16|15/12/2022||0.02||
2023-02-20 12:20:23|06982|100822|SS 600705|38.77B|38770000000|4.38|169,437,305|9.11%|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 12:20:27|06983|100875|600765|42.09B|42090000000|28.57|15264739|-6.21|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 12:20:31|06984|100871|SS 600760|112.02B|112020000000|57.12|9,925,390|7.27%|25|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||0.266||9810000000
2023-02-20 12:20:35|06985|100305|600038|26.16B|26160000000|44.52|8616552|-21.14|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||0.3698||6730000000
2023-02-20 12:20:39|06986|1162052|603489|15.1B|15100000000|126.33|569551|-41.52|18|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 12:20:43|06987|1156730|600733|28.38B|28380000000|6.42|47984919|-32.91|19|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:20:47|06988|100958|SS 600865|3.61B|3610000000|9.62|1,818,709|3.25%|25|2023-04-27|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-20 12:20:50|06989|996178|SS 601212|20.29B|20290000000|2.74|24,544,104|-13.18%|23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2023-02-20 12:20:54|06990|994565|603398|10.03B|10030000000|29.71|6571497|38.21|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 12:20:58|06991|1162089|601577|31.33B|31330000000|7.81|14303549|-5.33|17|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||0.96||
2023-02-20 12:21:02|06992|1062255|601838|54.09B|54090000000|14.48|21183893|-10.23|25|2023-04-27|15/03/2023||0.58|||2023-04-26|15/12/2022||0.835||20428000000
2023-02-20 12:21:06|06993|994526|601997|20.62B|20620000000|5.64|14623462|-17.85|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:21:10|06994|994505|600926|73.06B|73060000000|12.32|19738039|-21.56|26|2023-04-26|15/03/2023||0.68|||2023-04-26|15/12/2022||0.39||32256000000
2023-02-20 12:21:14|06995|994504|600919|107.97B|107970000000|7.31|71482922|3.03|26|2023-04-28|15/12/2022||0.41|||2023-04-27|15/03/2023||||
2023-02-20 12:21:18|06996|101029|SS 601009|87.84B|87840000000|9.97|21,352,587|-5.24%|27|2023-04-29|15/12/2022||0.3859||12030000000|2023-04-28|15/03/2023||0.5317||13840000000
2023-02-20 12:21:21|06997|994517|601229|84.81B|84810000000|5.99|20938901|-17.92|26|2023-05-01|15/03/2023||0.6049||13760000000|2023-04-28|15/12/2022||0.28||14180000000
2023-02-20 12:21:24|06998|1162086|SS 600928|15.64B|15640000000|3.52|11,239,042|-20.51%|17|2023-04-28|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 12:21:28|06999|100700|600550|9.06B|9060000000||8224458|-6.32|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 12:21:32|07000|100618|600456|20.16B|20160000000|42.18|5857974|-16.7|26|2023-04-26|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 12:21:36|07001|101000|600973|7.08B|7080000000||29223461|-5.32|25|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 12:21:39|07002|101031|SS 601011|7.13B|7130000000|3.72|14,341,355|-28.49%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 12:21:43|07003|100426|600191|2.85B|2850000000||4046032|55.44|24|2022-10-28|15/09/2022|-0.04||95000000||2022-08-26|15/06/2022|-0.01||38560000|
2023-02-20 12:21:47|07004|101141|601992|24.07B|24070000000|2.62|27926031|-14.9|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.04||
2023-02-20 12:21:51|07005|101106|SS 601678|11.48B|11480000000|5.61|13,631,511|-23.37%|25|2023-04-28|15/12/2022|||||2023-04-14|15/03/2023||||
2023-02-20 12:21:56|07006|100897|600791|2.19B|2190000000||13935055|7.66|23|2022-10-28|15/09/2022|-0.08||182300000||2022-08-25|15/06/2022|-0.03||155400000|
2023-02-20 12:22:00|07007|100691|SS 600538|2.51B|2510000000|4.80|7,330,436|-12.11%|23|2022-10-27|15/09/2022|0.05||119200000||2022-08-25|15/06/2022|||98420000|
2023-02-20 12:22:04|07008|100627|600463|2.69B|2690000000||7972945|-5.97|23|2022-10-28|15/09/2022|-0.01||111300000||2022-08-29|15/06/2022|0.12||267800000|
2023-02-20 12:22:07|07009|100706|SS 600560|2.65B|2650000000|11.85|5,240,069|20.86%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2023-02-20 12:22:11|07010|100581|600386|3.52B|3520000000||7240726|1.18|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 12:22:15|07011|100281|SS 600008|21.43B|21430000000|2.92|40,625,702|-18.13%|27|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 12:22:19|07012|100574|600376|13.88B|13880000000|5.39|25858247|-5.83|27|2023-04-29|15/12/2022||0.2047||31720000000|2023-04-28|15/03/2023||0.0408||6930000000
2023-02-20 12:22:23|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||||
2023-02-20 12:22:27|07014|994575|603569|5.41B|5410000000||4242935|22.34|26|2023-05-03|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:22:31|07015|101157|603123|9.9B|9900000000||40179719|-48.53|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:22:34|07016|951032|SS 603025|19.69B|19690000000|21.30|4,517,308|-3.08%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2023-02-20 12:22:38|07017|100394|SS 600159|2.42B|2420000000|2.920|19,213,502|-11.35%|23|2022-10-28|15/09/2022|-0.01||307900000||2022-08-25|15/06/2022|-0||120900000|
2023-02-20 12:22:41|07018|100597|SS 600405|3.7B|3700000000|6.75|26,514,029|10.03%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 12:22:45|07019|100784|600658|5.86B|5860000000||25349618|15.98|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 12:22:49|07020|100304|SS 600037|12.05B|12050000000|8.69|12,241,967|1.93%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:22:53|07021|994578|603588|16.34B|16340000000|10.76|5764625|-27.42|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.15||7495000000
2023-02-20 12:22:57|07022|954959|SS 603616|2.26B|2260000000|5.92|6,574,660|-40.1%|24|2022-10-28|15/09/2022|-0.13||144300000||2022-08-30|15/06/2022|-0.06||97090000|
2023-02-20 12:23:01|07023|101044|601101|9.59B|9590000000||10859835|-9.23|26|2023-04-25|15/12/2022||0.38|||2023-04-25|15/03/2023||||
2023-02-20 12:23:05|07024|100562|SS 600361|25.5B|25500000000|6.36|7,191,607|3.4%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 12:23:09|07025|100721|SS 600578|22.29B|22290000000|3.33|13,126,975|10.96%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:23:13|07026|101134|601908|16.35B|16350000000||22503750|-18.93|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:23:17|07027|1162083|603590|4.45B|4450000000||1029569|-4.12|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2023-02-20 12:23:21|07028|101095|SS 601588|2.41B|2410000000|2.07|22,844,957|-22.05%|27|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 12:23:25|07029|1141910|SS 688066|17.23B|17230000000|92.80|1,744,877|36.75%|18|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 12:23:28|07030|994596|603778|4.64B|4640000000||58422782|68.81|24|2022-10-28|15/09/2022|-0.03||24850000||2022-08-29|15/06/2022|-0.01||36990000|
2023-02-20 12:23:32|07031|100612|600429|8.05B|8050000000||18292451|-19.26|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:23:36|07032|101051|SS 601126|12.32B|12320000000|15.16|13,692,576|-6.74%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 12:23:40|07033|100601|SS 600410|7.68B|7680000000|7.00|24,550,067|-7.23%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:23:44|07034|100395|600161|37.90B|37900000000|23|13388282|-0.22|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||0.14||
2023-02-20 12:23:48|07035|1141909|SS 688033|12.49B|12490000000|22.27|5,542,556|2.93%|21|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:23:51|07036|100336|600085|65.86B|65860000000|48.03|9680362|10.74|27|2023-05-01|15/03/2023||0.28||4190000000|2023-03-28|15/12/2022||0.285||3930000000
2023-02-20 12:23:55|07037|1072210|603516|3.37B|3370000000||6171373|9.43|24|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 12:23:59|07038|1162049|603613|40.59B|40590000000|83.2|5870156|2.91|17|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||0.76||
2023-02-20 12:24:02|07039|100484|600266|9.4B|9400000000|4.52|50274633|-4.98|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 12:24:06|07040|100956|SS 600861|7.38B|7380000000|23.25|2,887,637|-10.54%|25|2023-04-17|15/12/2022||-1.19|||2022-10-29|15/09/2022|0.55|0.55|102800000|
2023-02-20 12:24:10|07041|100470|600246|11.36B|11360000000||24533982|-33.6|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:24:14|07042|997532|603138|6.94B|6940000000||10516397|7.12|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||-0.03||
2023-02-20 12:24:18|07043|942795|600055|16.17B|16170000000||5160017|-26.12|26|2023-05-01|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 12:24:21|07044|1162055|603392|117.06B|117060000000|129.2|2840732|-25.68|15|2023-04-20|15/03/2023|||||2023-03-21|15/12/2022||1.36||
2023-02-20 12:24:25|07045|1141907|SS 688028|3.44B|3440000000|36.02|550,253|-19.63%|21|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.3||
2023-02-20 12:24:29|07046|1162058|603267|21.3B|21300000000|92.01|1471022|-38.14|17|2023-04-27|15/03/2023||1.27||827330000|2023-03-18|15/12/2022||0.99||769820000
2023-02-20 12:24:32|07047|1156679|SS 601816|238.66B|238660000000|4.86|92,760,615|-11.58%|16|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||-0.0227||1050000000
2023-02-20 12:24:36|07048|100399|600166|28.97B|28970000000||82060095|16|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:24:40|07049|1162056|603068|4.9B|4900000000||4675636|-31.14|17|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:24:43|07050|1156734|SS 603719|15.23B|15230000000|38.27|3,536,042|1.11%|18|2023-05-02|15/03/2023|||||2023-03-24|15/12/2022||0.18||
2023-02-20 12:24:47|07051|102958|600681|5.97B|5970000000||3036206|-17.77|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:24:50|07052|1081714|SS 603596|30.41B|30410000000|73.85|4,861,894|-5.08%|27|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.54||
2023-02-20 12:24:54|07053|101008|600980|2.92B|2920000000||1639000|-12.16|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2023-02-20 12:24:58|07054|100663|SS 600510|7.2B|7200000000|7.12|16,821,056|-22.12%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 12:25:02|07055|100513|600299|24.14B|24140000000|9|5293627|-28.21|26|2023-04-27|15/03/2023||0.19|||2023-03-31|15/12/2022||0.1435||3370000000
2023-02-20 12:25:06|07056|1159375|SS 601696|30.78B|30780000000|11.08|28,517,773|-9.75%|16|2022-10-28|15/09/2022|0.09||807800000||2022-08-29|15/06/2022|0.1||747900000|
2023-02-20 12:25:10|07057|101162|603167|3.58B|3580000000||4228536|-6.96|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 12:25:14|07058|994592|SS 603727|3.52B|3520000000|12.51|3,957,569|-25.03%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 12:25:18|07059|994621|SS 603936|7.12B|7120000000|14.13|13,560,031|0%|25|2023-04-25|15/03/2023||0.07||645160000|2023-04-22|15/12/2022||0.11||696640000
2023-02-20 12:25:22|07060|100738|600597|15.07B|15070000000|10.93|11747480|-18.5|27|2023-04-28|15/03/2023||0.14||7572000000|2023-03-21|15/12/2022||0.1||7510000000
2023-02-20 12:25:25|07061|102960|600708|5.35B|5350000000||31572375|-11.28|26|2023-04-27|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 12:25:30|07062|101074|SS 601339|10.15B|10150000000|6.85|7,781,230|-4.99%|27|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 12:25:34|07063|100479|SS 600258|28.74B|28740000000|25.71|12,081,065|-6.44%|27|2023-04-28|15/03/2023||-0.1||8636000000|2023-03-31|15/12/2022||-0.1895||1440000000
2023-02-20 12:25:38|07064|100622|SS 600455|1.51B|1510000000|24.22|1,998,206|4.78%|23|2022-10-28|15/09/2022|0.15||59000000||2022-08-05|15/06/2022|0.16||57730000|
2023-02-20 12:25:41|07065|100826|SS 600707|18.05B|18050000000|5.02|23,434,229|-20.65%|24|2022-10-28|15/09/2022|-0.27||2020000000||2022-08-25|15/06/2022|-0.11||2120000000|
2023-02-20 12:25:45|07066|1054840|601108|36.22B|36220000000|7.8|30874560|-20.14|23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2023-02-20 12:25:48|07067|101071|SS 601311|10.68B|10680000000|9.10|10,280,884|-37.84%|27|2023-04-21|15/12/2022||1.15||14182000000|2023-04-21|15/03/2023||||
2023-02-20 12:25:51|07068|100474|600230|8.01B|8010000000|19.15|11755037|-4.06|24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2023-02-20 12:25:56|07069|1052655|603106|3.21B|3210000000||20532083|-12.96|23|2022-10-27|15/09/2022|-0.06||152800000||2022-08-25|15/06/2022|-0.05||128900000|
2023-02-20 12:26:00|07070|100412|600180|6.45B|6450000000||5279236|-22.62|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 12:26:03|07071|942820|SS 601016|25.25B|25250000000|3.900|45,301,865|-29.43%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.0266||
2023-02-20 12:26:07|07072|994544|603098|14.98B|14980000000|27.8|1329735|-36.76|25|2023-05-01|15/03/2023||0.105||1060000000|2023-04-29|15/12/2022||0.2003||1580000000
2023-02-20 12:26:11|07073|996063|SS 601375|14.8B|14800000000|3.92|29,179,552|-25.05%|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 12:26:16|07074|942815|SS 600850|16.44B|16440000000|24.03|6,538,154|-2.25%|25|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 12:26:19|07075|996182|603615|2.13B|2130000000||2322506|2.83|23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2023-02-20 12:26:23|07076|100815|SS 600697|2.19B|2190000000|13.75|1,876,119|11.27%|26|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 12:26:27|07077|942824|603099|2.51B|2510000000|9.43|7810996|-9.34|26|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 12:26:31|07078|100856|600742|6.8B|6800000000||5262591|-21.01|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:26:36|07079|100543|600333|3.12B|3120000000||7810529|-2.29|24|2022-10-30|15/09/2022|-0.03||341500000||2022-08-26|15/06/2022|-0.15||238500000|
2023-02-20 12:26:39|07080|100389|SS 600148|2.07B|2070000000|14.59|2,072,801|-8%|23|2022-10-27|15/09/2022|-0.05||126200000||2022-08-19|15/06/2022|0.01||157300000|
2023-02-20 12:26:43|07081|100652|600496|8.45B|8450000000|4.2|23920149|-17.3|27|2023-05-01|15/03/2023||0.0836||3090000000|2023-04-18|15/12/2022||0.1087||5380000000
2023-02-20 12:26:46|07082|100869|SS 600757|7.22B|7220000000|5.95|10,248,831|3.73%|26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 12:26:50|07083|996067|SS 603035|8.32B|8320000000|21.90|6,314,640|9.21%|25|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 12:26:54|07084|100684|600525|7.40B|7400000000||12820798|5.27|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:26:57|07085|945174|SS 603698|8.65B|8650000000|16.19|4,845,090|2.98%|24|2022-10-28|15/09/2022|0.06||259100000||2022-08-26|15/06/2022|0.09||426000000|
2023-02-20 12:27:01|07086|1162042|605288|2.83B|2830000000||1242078|-26.99|15|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 12:27:04|07087|1057308|603655|2.79B|2790000000||1476337|29.03|23|2022-10-27|15/09/2022|0.05||47210000||2022-08-29|15/06/2022|0.01||33530000|
2023-02-20 12:27:08|07088|994550|603203|8.53B|8530000000|34.15|1840427|22.44|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 12:27:12|07089|994602|603819|3.38B|3380000000||1906306|18.62|23|2022-10-28|15/09/2022|-0.04||332900000||2022-08-29|15/06/2022|0.04||425800000|
2023-02-20 12:27:15|07090|948391|SS 603158|4.09B|4090000000|8.37|6,388,600|-19.92%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:27:19|07091|101118|SS 601799|39.62B|39620000000|138.67|1,388,727|-15.24%|26|2023-04-28|15/03/2023||1.05|||2023-03-30|15/12/2022||1.26||2120000000
2023-02-20 12:27:23|07092|1043310|SS 603776|4.02B|4020000000|17.48|2,928,602|3.35%|23|2022-10-28|15/09/2022|0.16||168500000||2022-08-19|15/06/2022|0.24||204100000|
2023-02-20 12:27:26|07093|100973|SS 600880|6.53B|6530000000|5.99|60,265,105|-20.91%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 12:27:30|07094|1162079|603053|8.48B|8480000000||2187489|-12.83|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2023-02-20 12:27:34|07095|1056012|SS 603809|5.08B|5080000000|12.89|4,020,893|-19.68%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 12:27:38|07096|100556|600353|7.38B|7380000000||7324870|82.38|23|2022-10-27|15/09/2022|0.04||276500000||2022-08-30|15/06/2022|0.04||299800000|
2023-02-20 12:27:41|07097|100828|600711|19.63B|19630000000|6.23|27934659|-39.57|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 13:25:24|05038|8599|ASX REA|16.6B|16600000000|125.65|170,906|-6.23%|33|2023-05-12|15/03/2023|||||2023-02-09|15/12/2022|1.53|1.84|312000000|639390000
2023-02-20 13:25:28|05039|8601|REH|10.82B|10820000000|16.75|390702|-17.6|21|2023-02-22|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2023-02-20 13:25:32|05040|32462|RRL|1.44B|1440000000|1.915|3572821|-3.77|31|2023-02-22|15/12/2022||11.50||529330000|2022-11-28|15/09/2022||||
2023-02-20 13:25:36|05041|977693|RWC|2.78B|2780000000|3.55|3281750|-29.67|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2023-02-20 13:25:40|05042|8610|ASX RMD|46.02B|46020000000|31.390|964,688|-3.69%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2023-02-20 13:25:43|05043|8616|ASX RSG|515.22M|515220000|0.240|9,196,075|-6.55%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2023-02-20 13:25:47|05044|8607|ASX RIO|202.78B|202780000000|125.150|1,313,569|4.58%|23|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||3.09||24438000000
2023-02-20 13:25:51|05045|8656|STO|22.36B|22360000000|6.77|10668413|-3.36|15|2023-02-13|15/12/2022||0.39||4087000000|2022-08-15|15/06/2022||0.28||27600000
2023-02-20 13:25:55|05046|102935|ASX SCG|15.03B|15030000000|2.91|10,263,491|-8.18%|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
2023-02-20 13:25:58|05047|8624|ASX SEK|8.6B|8600000000|24.32|1,008,156|-10.26%|30|2023-02-21|15/12/2022||26.00||522260000|2022-11-30|15/09/2022||||
2023-02-20 13:26:02|05048|8626|SVW|8.88B|8880000000|24.44|373395|7.85|28|2023-02-14|15/12/2022|0.82|88.93|4610000000|3708000000|2022-11-14|15/09/2022||||
2023-02-20 13:26:06|05049|40384|ASX RGN|2.91B|2910000000|2.570|2,708,393|-10.9%|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
2023-02-20 13:26:09|05050|32454|ASX SLR|1.01B|1010000000|1.085|4,655,726|-39.22%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2023-02-20 13:26:14|05051|8629|ASX SGM|3.02B|3020000000|15.93|558,027|-13.21%|30|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022|0.51|115.00|3840000000|4111000000
2023-02-20 13:26:18|05052|14315|SKC|1.73B|1730000000||294389|-15.52|31|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-20 13:26:22|05053|8635|ASX SHL|15.76B|15760000000|32.77|1,129,546|-13.3%|25|2023-05-01|15/03/2023|||||2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000
2023-02-20 13:26:25|05054|953541|S32|20.43B|20430000000|4.48|17678371|-2.19|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2023-02-20 13:26:29|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|
2023-02-20 13:26:33|05056|8670|ASX SPK|8.86B|8860000000|4.74|822,184|14.32%|30|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 13:26:36|05057|8620|ASX SBM|510.34M|510340000|0.625|9,402,016|-56.46%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2023-02-20 13:26:40|05058|32444|ASX SGR|1.44B|1440000000|1.51|7,547,137|-58.61%|30|2023-02-23|15/12/2022||-6.80||497640000|2022-11-30|15/09/2022||||
2023-02-20 13:26:43|05059|102031|SDF|5.84B|5840000000|5.64|2338962|19.57|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
2023-02-20 13:26:47|05060|8631|ASX SGP|9.29B|9290000000|3.890|6,993,113|-4.98%|23|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||11.00||1184000000
2023-02-20 13:26:51|05061|8659|SUN|16.16B|16160000000|12.81|3098508|11.03|25|2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000|2022-11-30|15/09/2022||||
2023-02-20 13:26:54|05062|8658|ASX SUL|2.99B|2990000000|13.24|635,828|1.71%|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
2023-02-20 13:26:55|ABORTED
2023-02-20 13:28:18|07097|100828|SS 600711|19.63B|19630000000|6.23|27,934,659|-39.57%|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 13:28:22|07098|100329|600078|8.22B|8220000000||8354295|42.52|26|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 13:28:25|07099|101016|600988|31.05B|31050000000|18.6|30044989|22.19|26|2023-05-01|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-20 13:28:29|07100|100972|SS 600879|20.12B|20120000000|7.40|33,732,992|0.95%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:28:33|07101|1095973|SS 601068|14.07B|14070000000|5.24|29,518,255|-18.37%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2023-02-20 13:28:37|07102|101139|SS 601965|22.13B|22130000000|22.02|3,827,617|36.7%|25|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.3||
2023-02-20 13:28:40|07103|100572|600372|33.14B|33140000000|17.31|14064659|2.19|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||0.1444||3380000000
2023-02-20 13:28:44|07104|1162066|SS 603220|4.06B|4060000000|12.21|3,197,652|-26.01%|15|2022-10-28|15/09/2022|0.09||629300000||2022-08-24|15/06/2022|0.08||613700000|
2023-02-20 13:28:48|07105|994540|SS 603060|9.59B|9590000000|13.15|3,509,581|-13.32%|25|2023-04-27|15/12/2022||0.2467||1060000000|2023-04-27|15/03/2023||0.0705||508600000
2023-02-20 13:28:51|07106|101132|SS 601898|100.44B|100440000000|8.55|26,451,220|21.77%|27|2023-04-27|15/03/2023||0.47|||2023-03-24|15/12/2022||0.37||
2023-02-20 13:28:55|07107|101144|SS 601918|11.24B|11240000000|4.34|19,734,102|-13.01%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:28:58|07108|100414|SS 600150|104.07B|104070000000|23.25|33,781,991|7.42%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:29:02|07109|100384|600138|10.78B|10780000000|14.88|36715576|18.91|26|2023-04-28|15/03/2023||-0.27|||2023-04-01|15/12/2022||-0.1147||2060000000
2023-02-20 13:29:07|07110|942599|SS 603018|5.64B|5640000000|8.28|4,972,405|-18.21%|26|2023-04-28|15/03/2023||0.1901||1130000000|2023-03-28|15/12/2022||0.5432||3090000000
2023-02-20 13:29:10|07111|100362|SS 600115|107.43B|107430000000|5.42|43,365,954|-8.5%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||-0.5552||11650000000
2023-02-20 13:29:14|07112|100803|600675|18.26B|18260000000||37413246|-7.43|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:29:19|07113|994508|600977|22.93B|22930000000|12.28|30243027|2.36|26|2023-04-28|15/03/2023||0.1||1060000000|2023-04-26|15/12/2022||0.07||7130000000
2023-02-20 13:29:24|07114|101045|SS 601106|21.53B|21530000000|3.140|19,198,495|-5.83%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:29:28|07115|100549|SS 600340|10.43B|10430000000|2.68|61,400,174|-18.83%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||2.3||58860000000
2023-02-20 13:29:32|07116|996065|601881|75.03B|75030000000|9.6|22224386|-11.94|26|2023-04-28|15/03/2023||0.21|||2023-03-30|15/12/2022||0.14||
2023-02-20 13:29:36|07117|100319|600068|15.66B|15660000000||155606400|0|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2023-02-20 13:29:40|07118|100511|SS 600297|18.09B|18090000000|2.26|58,746,590|-16.1%|26|2023-04-28|15/03/2023||0.04||25185000000|2023-04-28|15/12/2022||0.12||41710000000
2023-02-20 13:29:44|07119|101050|SS 601118|19.77B|19770000000|4.62|16,781,319|-11.63%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:29:47|07120|942810|600730|3.89B|3890000000||21602111|19.45|24|2022-10-28|15/09/2022|0.01||42500000||2022-08-30|15/06/2022|0.01||31910000|
2023-02-20 13:29:51|07121|100429|SS 600195|15.29B|15290000000|14.98|10,876,283|11.69%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||0.17||1433000000
2023-02-20 13:29:55|07122|101130|601888|422.61B|422610000000|205.97|11860649|-9.4|27|2023-05-01|15/12/2022||0.7059||16040000000|2023-05-01|15/03/2023||1.48||22330000000
2023-02-20 13:29:59|07123|100408|600176|62.57B|62570000000|15.62|22006532|-13.96|27|2023-04-27|15/03/2023||0.51|||2023-03-21|15/12/2022||0.25||4400000000
2023-02-20 13:30:02|07124|1009372|603505|17.52B|17520000000|40.82|3280087|56.51|25|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:30:07|07125|100874|SS 600764|18.53B|18530000000|26.05|4,469,951|-17.22%|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:30:11|07126|1162087|603967|3.64B|3640000000|10.5|4689580|5.93|15|2022-10-27|15/09/2022|0.2||3150000000||2022-08-11|15/06/2022|0.19||3530000000|
2023-02-20 13:30:16|07127|100670|600511|23.22B|23220000000|30.73|6964561|7.67|27|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 13:30:20|07128|100325|600056|23.89B|23890000000||98460773|111.55|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:30:24|07129|101128|SS 601872|57.37B|57370000000|7.09|68,413,488|57.3%|26|2023-04-27|15/03/2023||0.16|||2023-03-30|15/12/2022||0.21||
2023-02-20 13:30:28|07130|101021|600999|114.68B|114680000000|14.22|15059449|-17.33|27|2023-04-27|15/03/2023||0.25|||2023-03-30|15/12/2022||0.1||
2023-02-20 13:30:32|07131|101168|SS 603993|120.14B|120140000000|5.98|127,143,193|0.52%|27|2023-04-27|15/03/2023||0.06|||2023-03-18|15/12/2022||0.0581||39660000000
2023-02-20 13:30:37|07132|101049|SS 601117|55.17B|55170000000|9.03|50,839,296|-22.05%|27|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||0.29||
2023-02-20 13:30:41|07133|954957|SS 601985|113.1B|113100000000|6.00|66,499,493|-17.15%|27|2023-04-27|15/12/2022||0.0881||17120000000|2023-04-27|15/03/2023||||
2023-02-20 13:30:45|07134|100681|600536|48.06B|48060000000|72.95|29479239|104.45|26|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 13:30:50|07135|100366|600111|103.07B|103070000000|28.53|49573671|-40.98|27|2023-04-27|15/03/2023||0.4399||11250000000|2023-04-22|15/12/2022||0.5987||13390000000
2023-02-20 13:30:54|07136|994520|SS 601611|24.01B|24010000000|7.98|14,968,429|-16.4%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2023-02-20 13:30:57|07137|101121|SS 601808|61.75B|61750000000|15.93|7,090,576|0.38%|27|2023-04-27|15/03/2023||0.49|||2023-03-24|15/12/2022||0.22||
2023-02-20 13:31:01|07138|100548|600339|17.81B|17810000000|3.19|56401511|-5.15|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:31:05|07139|1043298|601949|9.95B|9950000000||20357581|-5.19|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:31:09|07140|100685|600528|18.53B|18530000000|8.33|13052801|-10.41|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 13:31:13|07141|100373|SS 600125|7.36B|7360000000|5.62|20,039,325|-2.98%|27|2023-05-01|15/03/2023|||||2023-04-07|15/12/2022||0.0488||3140000000
2023-02-20 13:31:17|07142|100768|SS 600636|4.56B|4560000000|10.36|24,664,752|13.87%|25|2023-04-29|15/12/2022||0.19|||2023-04-25|15/03/2023||||
2023-02-20 13:31:21|07143|102088|SS 600217|7.3B|7300000000|5.26|20,538,100|-23.12%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:31:25|07144|102084|SS 600062|19.07B|19070000000|18.67|37,284,771|53.7%|27|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 13:31:28|07145|1162035|SS 601698|52.76B|52760000000|12.49|9,777,949|-7.26%|14|2022-10-30|15/09/2022|0.06||665100000||2022-08-30|15/06/2022|0.04||662000000|
2023-02-20 13:31:32|07146|996064|601858|11.17B|11170000000||31211706|56.97|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:31:36|07147|1082120|601066|209.04B|209040000000|26.99|17605322|-2.39|23|2023-04-27|15/03/2023||0.36||8885000000|2023-03-31|15/12/2022||0.213||4760000000
2023-02-20 13:31:40|07148|101140|601989|83.68B|83680000000||56590159|-11.52|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:31:44|07149|100638|600482|35.18B|35180000000||3884913|-9.33|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:31:48|07150|101041|601098|18.18B|18180000000|10.13|6393642|0.5|27|2023-05-01|15/03/2023||0.1491||2170000000|2023-04-25|15/12/2022||0.2589||3920000000
2023-02-20 13:31:52|07151|100298|SS 600029|125.29B|125290000000|7.64|61,358,657|2.59%|27|2023-04-27|15/03/2023||0.05|||2023-03-31|15/12/2022||-0.3628||23320000000
2023-02-20 13:31:56|07152|100367|SS 600118|27.97B|27970000000|23.66|8,810,849|-7.61%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:32:00|07153|100393|600158|8.68B|8680000000|9.04|22351206|-16.95|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|2022-08-29|15/06/2022|-0||281600000|
2023-02-20 13:32:04|07154|1164175|SS 600956|31.4B|31400000000|10.04|6,288,500|-30.76%|15|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 13:32:08|07155|100339|SS 600088|4B|4000000000|10.07|6,683,076|-4.17%|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:32:11|07156|101154|SS 603005|13.62B|13620000000|21.19|16,392,634|-19.53%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.3063||
2023-02-20 13:32:15|07157|100280|600007|17.56B|17560000000|17.37|5398210|16.67|26|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 13:32:19|07158|101063|601179|25.12B|25120000000||23544607|-5.08|27|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:32:22|07159|1155894|SS 601916|144.74B|144740000000|2.94|67,187,609|-17.61%|17|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 13:32:25|07160|1162076|SS 601512|12.65B|12650000000|8.44|2,459,219|-8.09%|17|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||0.42||
2023-02-20 13:32:29|07161|102956|600373|13.77B|13770000000|10.21|7045527|-17.92|27|2023-04-28|15/03/2023||0.3064||2810000000|2023-04-19|15/12/2022||0.3134||3120000000
2023-02-20 13:32:33|07162|100755|SS 600618|9.83B|9830000000|10.55|4,026,148|-15.36%|26|2023-05-03|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 13:32:37|07163|100380|SS 600132|66.05B|66050000000|136.52|3,730,008|-4.51%|27|2023-05-01|15/03/2023||1.78||3790000000|2023-04-29|15/12/2022||0.0915||1870000000
2023-02-20 13:32:40|07164|942825|SS 603100|14.33B|14330000000|37.25|2,878,605|96.94%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:32:44|07165|996555|600939|7.07B|7070000000||7535928|-37.26|23|2022-10-27|15/09/2022|0.01||11790000000||2022-08-25|15/06/2022|0.05||14310000000|
2023-02-20 13:32:48|07166|100851|600729|10.16B|10160000000|0|4075884|-11.85|26|2023-04-27|15/03/2023|||||2023-04-08|15/12/2022||0.43||2450000000
2023-02-20 13:32:52|07167|100710|600565|5.18B|5180000000||32101523|-17.86|26|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 13:32:56|07168|100621|SS 600452|17.02B|17020000000|18.55|12,309,173|43.07%|25|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-20 13:32:59|07169|100496|600279|5.06B|5060000000||6352367|2.66|23|2022-10-28|15/09/2022|0.02||1230000000||2022-08-26|15/06/2022|||1210000000|
2023-02-20 13:33:03|07170|942818|600917|12.65B|12650000000||3757957|-4.76|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:33:07|07171|101025|SS 601005|6.79B|6790000000|1.650|32,953,022|-24.88%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:33:10|07172|1010705|603758|4.72B|4720000000||4817066|39.25|23|2022-10-28|15/09/2022|0.06||262600000||2022-08-22|15/06/2022|0.08||249300000|
2023-02-20 13:33:14|07173|100355|600106|6.9B|6900000000||13666696|8.81|24|2022-10-28|15/09/2022|||30280000||2022-08-26|15/06/2022|0.09||30320000|
2023-02-20 13:33:18|07174|1155475|601077|39.90B|39900000000|3.6|38819422|-11.44|27|2023-04-27|15/03/2023||0.28|||2023-03-31|15/12/2022||0.07||
2023-02-20 13:33:21|07175|1162153|601827|11.9B|11900000000||4080139|-22.85|16|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.26||
2023-02-20 13:33:25|07176|994511|601127|54.14B|54140000000|36.54|22981434|-21.96|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||-0.59||16160000000
2023-02-20 13:33:30|07177|100378|600129|18.97B|18970000000||7562540|80.54|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:33:34|07178|100352|SS 600116|17.88B|17880000000|9.33|13,217,204|-17.63%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 13:33:37|07179|100945|SS 600847|2.39B|2390000000|15.55|3,624,103|-4.69%|24|2022-10-28|15/09/2022|-0.05||114500000||2022-08-30|15/06/2022|-0.05||101700000|
2023-02-20 13:33:41|07180|101039|601158|25.34B|25340000000|5.28|6166339|-15.59|26|2023-04-27|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-20 13:33:45|07181|945168|603601|5.89B|5890000000|5.82|8982286|-23.43|26|2023-04-26|15/12/2022||0.05||464420000|2023-04-20|15/03/2023||||
2023-02-20 13:33:48|07182|1043311|SS 603976|3.38B|3380000000|22.38|778,902|-26.67%|23|2022-10-27|15/09/2022|0.01||180000000||2022-08-25|15/06/2022|0.1||185800000|
2023-02-20 13:33:52|07183|1056003|SS 603083|4.14B|4140000000|16.20|11,214,932|5.48%|25|2023-04-26|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 13:33:56|07184|100788|600657|15.29B|15290000000||56868486|33.59|24|2022-10-28|15/09/2022|0.04||4060000000||2022-08-29|15/06/2022|0.1||3780000000|
2023-02-20 13:34:00|07185|1052662|SS 603367|6.49B|6490000000|14.43|5,831,632|16.39%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2023-02-20 13:34:04|07186|101093|SS 601608|16.58B|16580000000|3.84|14,405,872|-8.82%|24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2023-02-20 13:34:07|07187|100307|600067|4.65B|4650000000|3.33|16342398|-4.62|26|2023-04-27|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 13:34:11|07188|996084|603628|4.6B|4600000000||7421530|41.19|23|2022-10-28|15/09/2022|0.15||413200000||2022-08-30|15/06/2022|0.08||338400000|
2023-02-20 13:34:16|07189|100894|600787|11.23B|11230000000||18577478|-14.19|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:34:19|07190|1162067|600968|32.63B|32630000000|3.21|42038222|9.86|17|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||0.22||47326000000
2023-02-20 13:34:23|07191|100852|600737|15.61B|15610000000|7.28|16888894|-15.28|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:34:27|07192|997534|603908|4.44B|4440000000|67.26|1936586|75.84|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:34:30|07193|101145|601919|160.16B|160160000000|10.66|76832148|-37.42|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.73||82550000000
2023-02-20 13:34:34|07194|101124|SS 601866|28.29B|28290000000|2.530|40,234,782|-23.48%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:34:38|07195|100295|600026|62.48B|62480000000|15.35|65252593|148.16|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-20 13:34:42|07196|100611|600428|15.13B|15130000000|7.04|47695983|46.51|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:34:46|07197|102097|600890|208.51M|208510000||17415380|-78.05|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2023-02-20 13:34:49|07198|997891|SS 603903|2.48B|2480000000|9.75|1,329,734|-25.4%|25|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:34:54|07199|942809|SS 600685|22.93B|22930000000|22.76|8,417,708|17.15%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:34:57|07200|100315|600072|9.48B|9480000000||9184214|-15.25|24|2022-10-28|15/09/2022|0.02||809100000||2022-08-30|15/06/2022|0.05||943900000|
2023-02-20 13:35:01|07201|101161|603128|12.72B|12720000000|9.87|10866000|-18.77|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:35:05|07202|100836|SS 600715|4.43B|4430000000|2.38|29,017,977|-24.28%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:35:09|07203|1162045|603212|13.16B|13160000000|29.88|19812636|14.44|15|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:35:12|07204|100504|SS 600288|5.74B|5740000000|13.08|2,356,040|-14.35%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:35:16|07205|100478|SS 600257|2.73B|2730000000|5.68|24,203,218|-5.56%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:35:19|07206|1052671|603963|3.04B|3040000000||6792671|100.7|23|2022-10-27|15/09/2022|-0.01||30770000||2022-08-25|15/06/2022|-0.02||29870000|
2023-02-20 13:35:23|07207|996080|SS 603360|4.35B|4350000000|17.16|2,905,536|41.9%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:35:27|07208|101125|SS 601880|34.01B|34010000000|1.630|54,671,203|-7.43%|27|2023-04-26|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:35:31|07209|100734|600593|1.82B|1820000000||2559660|20.64|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 13:35:35|07210|100833|SS 600719|2.21B|2210000000|5.45|2,992,883|42.82%|23|2022-10-27|15/09/2022|-0.15||||2022-08-11|15/06/2022|-0.08|||
2023-02-20 13:35:40|07211|100942|600844|2.93B|2930000000||11139680|-6.63|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:35:44|07212|101181|SS 900921|427.95M|427950000|0.202|388,393|-8.14%|24|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:35:47|07213|997892|SS 603955|2.49B|2490000000|18.36|1,653,934|12.57%|23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2023-02-20 13:35:51|07214|101026|601006|100.05B|100050000000|6.73|26633767|-5.67|27|2023-04-27|15/12/2022||0.1153||21310000000|2023-04-27|15/03/2023||||
2023-02-20 13:35:55|07215|100813|SS 600694|5.06B|5060000000|17.75|2,213,812|-14.29%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:35:59|07216|1031219|603233|36.76B|36760000000|38.61|7078381|23.86|25|2023-04-28|15/12/2022||0.1663||5340000000|2023-04-27|15/03/2023||0.4364||5700000000
2023-02-20 13:36:02|07217|100858|600744|8.86B|8860000000||10540072|-15.86|23|2022-10-28|15/09/2022|0.01||||2022-08-24|15/06/2022|-0.09|||
2023-02-20 13:36:06|07218|101148|601991|44.29B|44290000000||99572922|7.72|27|2023-04-26|15/03/2023|||||2023-03-29|15/12/2022||0.04||
2023-02-20 13:36:10|07219|100432|SS 600198|9.13B|9130000000|6.94|10,993,822|-14.29%|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:36:14|07220|942602|SS 603019|43.86B|43860000000|29.96|28,440,780|-13.2%|27|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||0.66||
2023-02-20 13:36:19|07221|100748|SS 600611|6.03B|6030000000|3.13|9,997,139|-10.92%|24|2022-10-30|15/09/2022|-0.07||636200000||2022-08-30|15/06/2022|0.03||348700000|
2023-02-20 13:36:23|07222|101760|900903|582.69M|582690000||583574|-12.97|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-02-20 13:36:27|07223|1082138|603587|8.15B|8150000000|17.08|1466749|-9.09|25|2023-04-28|15/12/2022||0.28|||2023-04-27|15/03/2023||||
2023-02-20 13:36:32|07224|996066|SS 603032|13.28B|13280000000|78.99|991,983|27.92%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||0.76||
2023-02-20 13:36:35|07225|100666|SS 600503|4.61B|4610000000|2.89|17,296,246|-12%|23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2023-02-20 13:36:39|07226|1057234|603056|19.69B|19690000000|19.31|7256185|77.23|25|2023-04-26|15/03/2023||0.04|||2023-04-21|15/12/2022||0.08||
2023-02-20 13:36:43|07227|100926|600826|5.32B|5320000000||3643413|11.31|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 13:36:47|07228|100969|SS 600875|58.88B|58880000000|19.78|25,686,491|23.49%|27|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-20 13:36:51|07229|100279|SS 600006|11.96B|11960000000|6.00|22,584,760|-5.73%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:36:54|07230|100332|SS 600081|5.28B|5280000000|11.22|4,065,428|-9.11%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:36:58|07231|955758|SS 601198|28.15B|28150000000|8.71|19,320,481|-21.23%|24|2022-10-28|15/09/2022|0.08||1020000000||2022-08-25|15/06/2022|0.08||1070000000|
2023-02-20 13:37:03|07232|100907|SS 600804|5.7B|5700000000|3.44|28,532,592|-38.09%|27|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:37:08|07233|994572|SS 603528|4.63B|4630000000|7.42|5,728,881|17.15%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:37:12|07234|994628|SS 603999|3.42B|3420000000|5.94|6,739,404|4.62%|24|2022-10-27|15/09/2022|0.06||327800000||2022-08-25|15/06/2022|0.04||289600000|
2023-02-20 13:37:16|07235|1081677|601330|9.98B|9980000000|7.18|3472497|-29|25|2023-05-03|15/03/2023|||||2023-03-31|15/12/2022||0.23||
2023-02-20 13:37:19|07236|100883|SS 600776|12.92B|12920000000|10.31|7,851,825|-5.86%|24|2022-10-30|15/09/2022|0.03||773700000||2022-08-28|15/06/2022|0.02||730700000|
2023-02-20 13:37:23|07237|101755|900941|531.29M|531290000||483317|-9.68|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2023-02-20 13:37:27|07238|994562|SS 603377|5.51B|5510000000|7.89|8,706,444|-0.25%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 13:37:31|07239|100340|600093|561.22M|561220000||22106643|-73.12|22|2022-09-01|15/06/2022|||||2022-04-30|15/12/2021|-0.64||884800000|
2023-02-20 13:37:35|07240|1079938|SS 603486|53.65B|53650000000|93.58|4,508,390|-33.07%|24|2023-05-02|15/03/2023||0.68|||2023-04-29|15/12/2022||0.9951||5720000000
2023-02-20 13:37:39|07241|100690|SS 600537|10.02B|10020000000|8.41|51,993,051|98.8%|26|2023-04-25|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-20 13:37:45|07242|1024775|603496|4.3B|4300000000|18.89|3917488|21.09|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:37:48|07243|950057|603869|4.9B|4900000000||6287399|-13.19|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:37:52|07244|100906|600803|57.6B|57600000000|18.66|8479425|2.4|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||0.5002||26260000000
2023-02-20 13:37:56|07245|101152|SS 603002|5.08B|5080000000|5.62|4,595,972|-19.53%|24|2022-10-30|15/09/2022|0.02||645100000||2022-08-17|15/06/2022|0.49||854200000|
2023-02-20 13:38:00|07246|100510|600295|31.29B|31290000000||6322629|-9.09|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:38:04|07247|101193|SS 900936|4.56B|4560000000|1.972|712,387|28.95%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:38:07|07248|1141903|688018|8.92B|8920000000|110.8|972805|-26.1|21|2023-05-02|15/03/2023||0.495||370910000|2023-03-20|15/12/2022||0.62||400130000
2023-02-20 13:38:11|07249|996095|603966|4.44B|4440000000||5220015|56.18|25|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 13:38:15|07250|100764|600622|4.86B|4860000000||40212153|-1.84|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:38:19|07251|101115|601788|64.67B|64670000000|15.66|60584674|7.52|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:38:23|07252|100674|600516|25.35B|25350000000|6.66|20372416|-36.95|26|2023-05-01|15/03/2023|||||2023-04-01|15/12/2022||0.06||
2023-02-20 13:38:27|07253|100669|600507|14.5B|14500000000||9366801|-29.4|27|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||0.09||
2023-02-20 13:38:30|07254|100962|600869|12.05B|12050000000|5.44|16272408|-5.59|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 13:38:34|07255|101109|601700|6.27B|6270000000||19196494|2.23|23|2022-10-27|15/09/2022|-0.01||623200000||2022-08-29|15/06/2022|0.02||709200000|
2023-02-20 13:38:38|07256|100654|600498|19.1B|19100000000|16.14|7493530|-7.42|27|2023-05-01|15/03/2023||0.07||4680000000|2023-04-22|15/12/2022||0.11||8560000000
2023-02-20 13:38:42|07257|101035|SS 601038|4.02B|4020000000|12.19|6,342,875|-14.98%|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:38:45|07258|1162059|SS 601865|94.96B|94960000000|34.00|6,538,562|-22.39%|17|2023-04-26|15/03/2023||0.4578||4500000000|2023-03-31|15/12/2022||0.3693||2520000000
2023-02-20 13:38:49|07259|994527|603007|1.4B|1400000000||2832609|27.88|24|2022-10-28|15/09/2022|-0.03||64640000||2022-08-29|15/06/2022|-0.08||38750000|
2023-02-20 13:38:54|07260|1010704|SS 603488|2.17B|2170000000|7.44|1,362,299|-16.63%|23|2022-10-30|15/09/2022|0.07||139100000||2022-08-29|15/06/2022|0.08||143000000|
2023-02-20 13:38:58|07261|100994|SS 600965|6.12B|6120000000|7.47|20,016,838|13.65%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2023-02-20 13:39:01|07262|101127|SS 601901|56.55B|56550000000|6.87|30,950,578|-10.71%|26|2023-05-01|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 13:39:05|07263|100741|SS 600601|5.29B|5290000000|2.40|26,849,970|-5.41%|26|2023-04-29|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 13:39:08|07264|1077010|603045|2.04B|2040000000||2816282|-15.13|23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2023-02-20 13:39:12|07265|996557|SS 603345|50.31B|50310000000|170.72|2,900,076|33.82%|25|2023-04-25|15/12/2022||1.16||4020000000|2023-04-25|15/03/2023||0.94||3250000000
2023-02-20 13:39:16|07266|1052661|603363|11.44B|11440000000||28157434|-34.56|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:39:20|07267|1010849|SS 603383|8.3B|8300000000|48.46|2,863,921|58.68%|25|2023-04-25|15/03/2023|||||2023-04-11|15/12/2022||0.59||
2023-02-20 13:39:23|07268|100905|600802|2.7B|2700000000||4550514|-27.4|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:39:27|07269|102095|SS 600693|3.71B|3710000000|4.27|28,574,035|6.35%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:39:31|07270|100301|SS 600033|7.93B|7930000000|2.90|9,700,933|-4.35%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:39:34|07271|1141898|688010|3.67B|3670000000||540929|-9.67|18|2022-10-28|15/09/2022|0.05||212100000||2022-08-23|15/06/2022|-0.01||183000000|
2023-02-20 13:39:38|07272|100639|600483|24.59B|24590000000|12.57|12554472|-6.04|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.35||
2023-02-20 13:39:41|07273|942796|600203|3.66B|3660000000||9465970|-30.42|24|2022-10-28|15/09/2022|-0.12||3980000000||2022-08-15|15/06/2022|0.03||4210000000|
2023-02-20 13:39:45|07274|100650|600493|1.67B|1670000000||20313884|2.67|23|2022-10-28|15/09/2022|0.05||327700000||2022-08-26|15/06/2022|0.04||345600000|
2023-02-20 13:39:48|07275|996559|603817|3.29B|3290000000||3682948|-12.91|23|2022-10-27|15/09/2022|0.07||291400000||2022-08-22|15/06/2022|0.08||258300000|
2023-02-20 13:39:52|07276|1008685|SS 603826|23.96B|23960000000|51.19|1,175,232|-3.44%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:39:56|07277|100583|SS 600388|19.68B|19680000000|18.41|12,210,895|106.48%|27|2023-05-01|15/03/2023|||||2023-03-18|15/12/2022||0.36||
2023-02-20 13:39:59|07278|945169|SS 603686|4.66B|4660000000|11.36|8,812,638|-15.06%|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-20 13:40:03|07279|102094|600592|3.18B|3180000000||3813377|-21.99|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2023-02-20 13:40:06|07280|942811|SS 600753|3.22B|3220000000|13.96|6,491,776|-2.8%|23|2022-10-27|15/09/2022|-0.01||323000000||2022-08-18|15/06/2022|0.02||655100000|
2023-02-20 13:40:10|07281|100359|600103|5.35B|5350000000||18720284|-16.08|23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2023-02-20 13:40:14|07282|1024774|SS 603933|2.54B|2540000000|12.07|5,625,248|-5.22%|23|2022-10-28|15/09/2022|0.06||571600000||2022-08-26|15/06/2022|0.08||564500000|
2023-02-20 13:40:17|07283|996088|SS 603668|7.75B|7750000000|18.06|12,576,275|64.1%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-20 13:40:22|07284|945170|603678|22.53B|22530000000|49.25|3220112|-23.3|26|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||0.43||
2023-02-20 13:40:25|07285|100718|600573|2.99B|2990000000||7356137|24.32|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2023-02-20 13:40:28|07286|100789|600660|94.96B|94960000000|37.59|10137019|-19.34|27|2023-04-28|15/03/2023||0.45|||2023-03-17|15/12/2022||0.4673||7560000000
2023-02-20 13:40:32|07287|1162043|603893|34.29B|34290000000|82.82|2730459|-22.73|17|2023-05-04|15/03/2023||0.41||852390000|2023-04-19|15/12/2022||0.275||732890000
2023-02-20 13:40:36|07288|996082|SS 603444|28.34B|28340000000|394.40|592,120|-1.42%|25|2023-04-28|15/03/2023||4.41||1345000000|2023-03-31|15/12/2022||4.26||1340000000
2023-02-20 13:40:39|07289|1164174|603087|21.77B|21770000000||4687107|-34.26|15|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:40:43|07290|994613|603886|5.1B|5100000000|21.24|2325091|-3.39|25|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 13:40:47|07291|1052653|SS 601086|2.79B|2790000000|4.19|8,753,365|5.32%|23|2022-10-28|15/09/2022|0.01||176500000||2022-08-26|15/06/2022|0.01||196600000|
2023-02-20 13:40:51|07292|100694|SS 600543|1.89B|1890000000|5.89|12,734,078|-5.91%|24|2022-10-28|15/09/2022|-0.04||27260000||2022-08-26|15/06/2022|-0.06||19650000|
2023-02-20 13:40:54|07293|100839|600720|9.27B|9270000000|11.91|13453457|4.44|26|2023-04-25|15/03/2023|||||2023-03-22|15/12/2022||0.01||
2023-02-20 13:40:58|07294|100364|600108|6.29B|6290000000||20554149|-8.86|26|2023-04-26|15/12/2022|||||2023-04-20|15/03/2023||||
2023-02-20 13:41:02|07295|100889|SS 600795|69.02B|69020000000|3.870|144,354,147|41.54%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.03||
2023-02-20 13:41:05|07296|101023|601002|4.66B|4660000000||4603282|-12.86|24|2022-10-27|15/09/2022|0.01||654800000||2022-08-29|15/06/2022|0.05||730400000|
2023-02-20 13:41:09|07297|100580|600383|44.56B|44560000000|9.85|81185935|-28.23|27|2023-05-01|15/03/2023||0.17||10650000000|2023-04-29|15/12/2022||1.08||48160000000
2023-02-20 13:41:12|07298|100870|600759|5.18B|5180000000||15164625|-20.07|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:41:16|07299|1031221|SS 603387|6.79B|6790000000|13.38|9,995,547|0.21%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:41:19|07300|997894|SS 603986|73.05B|73050000000|109.52|11,773,917|-25.52%|26|2023-04-28|15/03/2023||0.5787||1630000000|2023-04-28|15/12/2022||0.5725||1900000000
2023-02-20 13:41:23|07301|100413|600182|4.85B|4850000000||1190855|4.82|24|2022-10-28|15/09/2022|0.02||920800000||2022-08-25|15/06/2022|0.02||794400000|
2023-02-20 13:41:27|07302|100708|SS 600562|20.99B|20990000000|16.92|7,290,317|5.21%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:41:30|07303|100433|600199|19.96B|19960000000||19940963|58.18|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:41:34|07304|1162041|SS 603195|100.86B|100860000000|167.80|686,140|10.54%|17|2023-04-28|15/12/2022||1.36||3840000000|2023-04-27|15/03/2023||||
2023-02-20 13:41:37|07305|1162090|603256|6.35B|6350000000||2512820|-15.08|17|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:41:41|07306|100534|SS 600323|15.33B|15330000000|18.91|2,544,032|-8.41%|27|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||0.68||
2023-02-20 13:41:45|07307|101100|601633|224.27B|224270000000|32.61|20352240|-14.8|27|2023-04-27|15/03/2023||0.26||8131000000|2023-03-31|15/12/2022||0.2147||34990000000
2023-02-20 13:41:48|07308|994560|603336|3.04B|3040000000||10960270|-3.75|24|2022-10-27|15/09/2022|0.05||286700000||2022-08-19|15/06/2022|0.04||233100000|
2023-02-20 13:41:52|07309|100342|600094|7.64B|7640000000||22348931|-11.05|24|2022-10-28|15/09/2022|||1540000000||2022-08-12|15/06/2022|0.04||1230000000|
2023-02-20 13:41:56|07310|101197|SS 900940|1.11B|1110000000|0.306|305,693|-8.13%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2023-02-20 13:42:00|07311|100420|600185|18.96B|18960000000||89948226|55.15|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:42:03|07312|100745|600606|43.99B|43990000000|3.13|99711905|-25.45|27|2023-04-25|15/03/2023||0.0579||59450000000|2023-04-25|15/12/2022||0.1316||219330000000
2023-02-20 13:42:07|07313|100437|SS 600206|11.83B|11830000000|13.98|12,590,747|-6.76%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:42:10|07314|101007|600979|4.23B|4230000000||14222920|-0.29|23|2022-10-28|15/09/2022|0.04||||2022-08-26|15/06/2022|0.06|||
2023-02-20 13:42:14|07315|1052664|SS 603386|3.76B|3760000000|11.51|2,068,807|-10.38%|25|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 13:42:18|07316|1024788|SS 603335|2.87B|2870000000|6.72|5,934,758|5.01%|23|2022-10-27|15/09/2022|-0.02||485800000||2022-08-18|15/06/2022|-0||409200000|
2023-02-20 13:42:21|07317|102967|SS 603328|7.15B|7150000000|7.16|6,337,680|-0.7%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2023-02-20 13:42:25|07318|1052669|603813|1.67B|1670000000||752532|1.61|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2023-02-20 13:42:29|07319|100614|SS 600433|8.39B|8390000000|4.62|17,753,198|6.67%|26|2023-04-26|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 13:42:33|07320|100796|SS 600673|26.4B|26400000000|9.11|15,591,747|8.1%|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:42:36|07321|1057309|SS 603848|6.55B|6550000000|16.34|2,470,404|-0.87%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||0.29||
2023-02-20 13:42:40|07322|1141914|SS 688388|14.6B|14600000000|47.97|3,457,428|-57.59%|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.64||1350000000|1350000000
2023-02-20 13:42:44|07323|1008684|SS 603797|3.38B|3380000000|5.86|2,196,407|-11.53%|23|2022-10-28|15/09/2022|0.13||254900000||2022-08-26|15/06/2022|0.11||247300000|
2023-02-20 13:42:47|07324|1159376|603983|16.86B|16860000000|41.96|2265948|38.41|19|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.2772||761060000
2023-02-20 13:42:51|07325|100961|600868|5.31B|5310000000||20031347|-2.46|23|2022-10-27|15/09/2022|0.01||156300000||2022-08-22|15/06/2022|0.01||139400000|
2023-02-20 13:42:55|07326|100579|600382|3.57B|3570000000||5273025|-17.26|24|2022-10-27|15/09/2022|0.08||178600000||2022-08-29|15/06/2022|0.24||314100000|
2023-02-20 13:42:58|07327|100732|600589|1.51B|1510000000||5911955|-0.46|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2023-02-20 13:43:02|07328|955765|603838|2.05B|2050000000||2735447|-11.71|24|2022-10-27|15/09/2022|-0.01||54110000||2022-08-03|15/06/2022|||66510000|
2023-02-20 13:43:06|07329|994553|SS 603268|1.88B|1880000000|15.23|840,384|-41.18%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2023-02-20 13:43:09|07330|1162097|SS 603863|2.69B|2690000000|14.15|5,370,586|47.75%|16|2022-10-28|15/09/2022|-0.34||223500000||2022-08-29|15/06/2022|-0.28||265000000|
2023-02-20 13:43:13|07331|994558|SS 603322|2.57B|2570000000|16.29|2,569,916|84.27%|24|2022-10-28|15/09/2022|0.29||534800000||2022-08-17|15/06/2022|0.17||320200000|
2023-02-20 13:43:16|07332|1052668|603725|1.6B|1600000000||2183980|-0.77|23|2022-10-28|15/09/2022|0.01||713800000||2022-08-30|15/06/2022|0.07||740400000|
2023-02-20 13:43:20|07333|1081729|SS 603348|15.97B|15970000000|60.59|4,786,226|32.51%|26|2023-05-03|15/03/2023||0.42|||2023-04-26|15/12/2022||0.25||
2023-02-20 13:43:24|07334|102090|SS 600256|67.52B|67520000000|10.29|93,275,151|45.85%|26|2023-04-20|15/03/2023|||||2023-04-19|15/12/2022||0.06||
2023-02-20 13:43:28|07335|100743|SS 600603|13.81B|13810000000|8.46|23,361,271|104.18%|26|2023-04-21|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 13:43:32|07336|101080|SS 601333|8.5B|8500000000|2.23|39,433,714|-13.1%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||-0.0835||5200000000
2023-02-20 13:43:36|07337|101142|601996|3.13B|3130000000|2.79|7399634|-14.51|26|2023-05-01|15/03/2023|||||2023-03-02|15/12/2022||0.06||
2023-02-20 13:43:40|07338|100523|SS 600310|4.72B|4720000000|3.21|13,594,894|-21.56%|26|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 13:43:44|07339|100459|SS 600236|44.93B|44930000000|5.67|12,740,917|-5.72%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:43:48|07340|942831|SS 603368|7.71B|7710000000|21.32|6,376,145|27.2%|26|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 13:43:51|07341|954955|601368|4.81B|4810000000||3793414|-6.29|24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2023-02-20 13:43:55|07342|994506|SS 600936|7.22B|7220000000|4.32|23,701,947|35.26%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 13:44:00|07343|100568|600368|4.33B|4330000000||9102460|-7.97|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:44:04|07344|100472|SS 600252|9.48B|9480000000|2.75|26,921,752|-14.91%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 13:44:07|07345|100880|600771|17.92B|17920000000||12755877|14.94|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:44:11|07346|101068|601238|99.49B|99490000000|11.47|36904972|-12|27|2023-04-27|15/03/2023||0.4|||2023-03-30|15/12/2022||0.226||29880000000
2023-02-20 13:44:15|07347|100277|600004|34.93B|34930000000|14.73|26720496|6.07|27|2023-05-02|15/03/2023||0.02||1480000000|2023-04-29|15/12/2022||-0.1059||738190000
2023-02-20 13:44:19|07348|994609|SS 603861|3.63B|3630000000|8.32|2,266,956|-14.87%|23|2022-10-28|15/09/2022|0.09||973900000||2022-08-25|15/06/2022|-0||742600000|
2023-02-20 13:44:23|07349|100542|SS 600332|47.9B|47900000000|30.85|14,647,841|2.72%|27|2023-04-28|15/03/2023||0.65|||2023-03-18|15/12/2022||0.37||13380000000
2023-02-20 13:44:26|07350|100348|SS 600098|20.55B|20550000000|5.86|16,863,685|-17.56%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 13:44:30|07351|1141905|SS 688020|5.59B|5590000000|69.65|1,465,233|-1.77%|17|2022-10-27|15/09/2022|-0.27||68140000||2022-08-12|15/06/2022|-0.24||75130000|
2023-02-20 13:44:34|07352|100984|SS 600894|6.03B|6030000000|7.00|2,923,897|-5.71%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 13:44:37|07353|945719|SS 603898|3.89B|3890000000|13.02|2,128,431|13.35%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:44:41|07354|1043306|SS 603535|4.37B|4370000000|18.74|1,425,837|3.36%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:44:45|07355|1052670|SS 603882|40.77B|40770000000|87.28|3,061,595|9.91%|25|2023-04-27|15/03/2023||1.35||3210000000|2023-04-25|15/12/2022||0.9967||3890000000
2023-02-20 13:44:49|07356|100799|600684|3.19B|3190000000||22686880|-1.6|24|2022-10-27|15/09/2022|-0.83||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2023-02-20 13:44:52|07357|1031313|SS 601228|24.22B|24220000000|3.21|14,557,773|-7.02%|23|2022-10-28|15/09/2022|0.03||2780000000||2022-08-30|15/06/2022|0.06||3400000000|
2023-02-20 13:44:56|07358|1024793|603043|16.3B|16300000000|28.68|6962957|21.44|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.32||
2023-02-20 13:45:00|07359|1162061|603390|2.67B|2670000000||8532670|-14.14|15|2022-10-27|15/09/2022|-0.04||130000000||2022-08-24|15/06/2022|-0.08||83580000|
2023-02-20 13:45:03|07360|100588|SS 600393|4.13B|4130000000|1.630|77,558,760|13.99%|23|2022-10-30|15/09/2022|-0.02||196100000||2022-08-08|15/06/2022|-0.22||910500000|
2023-02-20 13:45:07|07361|942828|SS 603166|4.56B|4560000000|7.05|3,967,494|-8%|25|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-20 13:45:11|07362|994509|600996|17.87B|17870000000||48405338|92.59|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:45:14|07363|100455|600227|5.13B|5130000000||14149021|-10.65|23|2022-10-28|15/09/2022|-0.07||550000000||2022-08-22|15/06/2022|-0.01||802400000|
2023-02-20 13:45:18|07364|1055999|SS 600903|9.17B|9170000000|8.06|5,644,949|-12.26%|23|2022-10-27|15/09/2022|-0.02||1070000000||2022-08-26|15/06/2022|-0.02||1330000000|
2023-02-20 13:45:21|07365|100676|600523|6.55B|6550000000||8008032|-25.17|26|2023-04-28|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-20 13:45:25|07366|100589|600395|15.13B|15130000000|7.03|18817052|-14.36|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.21||
2023-02-20 13:45:28|07367|100567|600367|4.96B|4960000000||5429691|-21.61|23|2022-10-27|15/09/2022|0.09||640000000||2022-08-11|15/06/2022|0.37||610700000|
2023-02-20 13:45:32|07368|1162039|SS 603439|6.86B|6860000000|16.83|20,627,038|25.11%|15|2023-04-01|15/12/2022|||||2022-10-29|15/09/2022|0.1||280400000|
2023-02-20 13:45:35|07369|1043304|603458|3.15B|3150000000||2106812|-34.88|25|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:45:39|07370|101018|SS 600992|5.72B|5720000000|23.31|14,030,968|88.01%|23|2022-10-27|15/09/2022|0.01||536000000||2022-08-30|15/06/2022|0.01||681000000|
2023-02-20 13:45:42|07371|100735|SS 600594|4.56B|4560000000|5.73|24,400,031|-11.85%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:45:46|07372|100486|SS 600268|5.87B|5870000000|8.31|14,525,007|-9.64%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:45:51|07373|996087|SS 603639|9.06B|9060000000|26.69|1,437,139|9.99%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:45:54|07374|100449|SS 600221|76.92B|76920000000|1.790|162,844,465|-10.55%|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:45:58|07375|101758|SS 900945|11.58B|11580000000|0.268|1,019,001|11.3%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:46:02|07376|994542|SS 603069|8.82B|8820000000|27.92|14,084,186|113.23%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.03||
2023-02-20 13:46:06|07377|100671|600515|50.27B|50270000000|4.41|94860554|8.96|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:46:10|07378|943643|601969|16.07B|16070000000||19899498|-29.45|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:46:14|07379|100939|SS 600837|105.56B|105560000000|9.26|37,249,588|-23.08%|27|2023-04-27|15/03/2023||0.2448||11560000000|2023-03-31|15/12/2022||0.168||10030000000
2023-02-20 13:46:17|07380|100647|600477|12.98B|12980000000|5.47|88127160|15.35|26|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||0.04||
2023-02-20 13:46:21|07381|100374|600126|16.08B|16080000000||15460267|-20.27|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:46:26|07382|994554|SS 603298|19.57B|19570000000|22.62|4,070,714|27.08%|26|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 13:46:29|07383|101053|SS 601177|3.62B|3620000000|9.05|2,064,729|7.12%|24|2022-10-27|15/09/2022|0.11||483900000||2022-08-17|15/06/2022|0.13||658700000|
2023-02-20 13:46:33|07384|945720|SS 603618|3.99B|3990000000|5.78|4,626,975|-11.71%|23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2023-02-20 13:46:36|07385|994552|SS 603258|6.31B|6310000000|26.11|2,217,029|-6.34%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:46:40|07386|942835|603806|88.41B|88410000000|66.4|8316126|-13.3|26|2023-05-01|15/03/2023||0.37||4855000000|2023-04-22|15/12/2022||0.52||7240000000
2023-02-20 13:46:44|07387|1043308|SS 603602|2.94B|2940000000|14.40|5,776,270|12.35%|23|2022-10-28|15/09/2022|0.04||259100000||2022-08-22|15/06/2022|0.09||346400000|
2023-02-20 13:46:48|07388|100915|SS 600814|5.5B|5500000000|7.45|7,492,795|-2.25%|24|2022-10-27|15/09/2022|0.13||561700000||2022-08-30|15/06/2022|0.07||432500000|
2023-02-20 13:46:51|07389|1164176|SS 605166|3.96B|3960000000|12.56|1,291,139|-7.72%|12|2022-10-30|15/09/2022|0.23||1440000000||2022-08-28|15/06/2022|0.22||1490000000|
2023-02-20 13:46:55|07390|996556|SS 603238|2.28B|2280000000|12.74|5,744,573|-2.02%|25|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:46:59|07391|100619|600460|48.8B|48800000000|34.51|17344747|-32.62|26|2023-05-01|15/03/2023||0.2232||2320000000|2023-04-11|15/12/2022||0.1851||2360000000
2023-02-20 13:47:03|07392|996179|603040|3.42B|3420000000|25.45|1813023|26.73|25|2023-04-28|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 13:47:07|07393|953926|SS 603901|9.01B|9010000000|18.69|1,643,423|25.53%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:47:11|07394|100573|SS 600375|5.9B|5900000000|8.98|12,692,173|-7.5%|25|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:47:15|07395|100576|600378|43.48B|43480000000|48.36|2327618|29.43|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:47:19|07396|100436|600202|2.16B|2160000000||5174485|0.36|23|2022-10-28|15/09/2022|0.08||232100000||2022-08-22|15/06/2022|-0||264100000|
2023-02-20 13:47:23|07397|100410|SS 600178|3.26B|3260000000|6.87|3,872,929|-7.58%|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 13:47:27|07398|942817|SS 600864|10.55B|10550000000|5.07|15,571,880|-16.24%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2023-02-20 13:47:31|07399|100791|600664|8.23B|8230000000||56313465|3.48|26|2023-04-26|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 13:47:35|07400|953913|603023|2.39B|2390000000||4115943|-0.93|24|2022-10-28|15/09/2022|||23630000||2022-08-29|15/06/2022|-0||14190000|
2023-02-20 13:47:38|07401|1141899|SS 688011|2.62B|2620000000|26.17|949,013|-9.5%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2023-02-20 13:47:43|07402|994622|SS 603958|1.51B|1510000000|6.84|1,749,852|5.22%|24|2022-10-28|15/09/2022|-0.14||179400000||2022-08-26|15/06/2022|-0.18||157900000|
2023-02-20 13:47:46|07403|994556|SS 603313|5.69B|5690000000|11.73|4,326,433|-26.56%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:47:50|07404|100705|600559|34.71B|34710000000|37.87|26366557|50.94|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:47:54|07405|100830|600722|3.53B|3530000000||4185299|-17.86|23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2023-02-20 13:47:58|07406|1072208|603156|27.31B|27310000000||2278155|-18.68|25|2023-04-24|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:48:01|07407|1031324|603768|3.63B|3630000000||1942794|11.15|23|2022-10-28|15/09/2022|0.17||872400000||2022-08-25|15/06/2022|0.15||771100000|
2023-02-20 13:48:05|07408|942823|SS 603011|4.21B|4210000000|8.51|15,488,436|6.96%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2023-02-20 13:48:09|07409|998091|SS 603656|1.98B|1980000000|13.04|2,908,677|7.6%|23|2022-10-27|15/09/2022|0.03||122600000||2022-08-05|15/06/2022|0.04||101500000|
2023-02-20 13:48:12|07410|100739|600598|24.89B|24890000000|14|12963690|0.87|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:48:16|07411|100422|600187|4.6B|4600000000||60035984|11.9|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:48:20|07412|101054|601188|4.17B|4170000000||7412457|-5.12|23|2022-10-27|15/09/2022|0.04||153000000||2022-08-25|15/06/2022|0.03||109000000|
2023-02-20 13:48:24|07413|951035|603567|13.05B|13050000000||13145659|3.68|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2023-02-20 13:48:27|07414|100438|SS 600207|7.25B|7250000000|6.67|12,385,963|5.78%|23|2022-10-28|15/09/2022|0.05||1040000000||2022-08-30|15/06/2022|0.05||971800000|
2023-02-20 13:48:31|07415|100596|600403|11.74B|11740000000||8579162|2.33|26|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 13:48:34|07416|100405|600172|9.07B|9070000000||53735756|-27.14|24|2022-10-30|15/09/2022|0.01||532500000||2022-08-30|15/06/2022|0.03||670100000|
2023-02-20 13:48:39|07417|100502|SS 600285|8.32B|8320000000|14.77|7,532,950|7.81%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:48:43|07418|101105|601677|18.82B|18820000000|19.41|23697254|-41.43|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:48:48|07419|100525|SS 600312|11.94B|11940000000|8.77|16,238,213|3.3%|27|2023-05-03|15/03/2023||0.03||1911000000|2023-04-21|15/12/2022||0.045||4680000000
2023-02-20 13:48:51|07420|100628|SS 600439|3.27B|3270000000|2.89|12,826,383|-3.63%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:48:55|07421|100451|600222|3.58B|3580000000||53637880|-4.47|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 13:48:58|07422|994568|SS 603508|6.4B|6400000000|16.78|5,838,319|0.97%|24|2022-10-27|15/09/2022|0.16||206200000||2022-08-26|15/06/2022|0.17||222300000|
2023-02-20 13:49:02|07423|100687|600531|6.35B|6350000000||14322405|-4.08|24|2022-10-30|15/09/2022|0.02||6670000000||2022-08-25|15/06/2022|0.15||6780000000|
2023-02-20 13:49:06|07424|100291|600020|6.92B|6920000000||8352896|-10.98|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:49:10|07425|1054841|SS 603103|8.73B|8730000000|13.77|4,299,999|0.37%|25|2023-05-03|15/03/2023|||||2023-03-10|15/12/2022||0.13||
2023-02-20 13:49:15|07426|1031316|603303|8.8B|8800000000|18.45|2706425|14.23|25|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 13:49:18|07427|942797|SS 600346|128.25B|128250000000|18.22|14,624,034|-31.6%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.2847||67400000000
2023-02-20 13:49:23|07428|955763|SS 603223|11.51B|11510000000|22.56|1,306,028|-0.13%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:49:26|07429|100648|SS 600487|34.77B|34770000000|14.26|56,343,192|-3%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||0.2167||13100000000
2023-02-20 13:49:30|07430|994573|603556|11.29B|11290000000||5304877|67.68|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:49:34|07431|100311|600060|20.1B|20100000000|15.6|9014631|14.31|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.39||
2023-02-20 13:49:38|07432|100592|600398|23.76B|23760000000|5.5|21284006|-11.49|27|2023-04-28|15/12/2022||0.12||5830000000|2023-04-28|15/03/2023||||26846000000
2023-02-20 13:49:41|07433|942830|SS 603306|13.54B|13540000000|42.52|4,982,850|35.93%|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 13:49:44|07434|100865|600751|7.69B|7690000000||21315050|-4.59|25|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:49:48|07435|994618|603909|2.61B|2610000000||2022907|-18.71|23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2023-02-20 13:49:53|07436|100541|600331|6.4B|6400000000||19420516|-10.15|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:49:57|07437|100976|SS 600885|37.18B|37180000000|35.79|6,237,851|-22.14%|26|2023-04-28|15/03/2023||0.3641||3440000000|2023-03-31|15/12/2022||0.27||2960000000
2023-02-20 13:50:00|07438|1142282|601236|41.04B|41040000000|8.7|35889404|-21.5|18|2022-10-28|15/09/2022|-0.06||-201100000||2022-08-30|15/06/2022|0.22||1560000000|
2023-02-20 13:50:04|07439|100520|600307|10.71B|10710000000||26794692|-27.16|26|2023-04-29|15/12/2022||0.01|||2023-04-28|15/03/2023||||
2023-02-20 13:50:08|07440|1054843|SS 603260|111.13B|111130000000|94.00|5,675,434|-17.06%|26|2023-04-28|15/03/2023||1.42||7340000000|2023-04-21|15/12/2022||1.48||7520000000
2023-02-20 13:50:11|07441|100929|600829|3.96B|3960000000||15136795|8.59|23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2023-02-20 13:50:15|07442|100286|600015|82.44B|82440000000|5.18|25908039|-11.94|27|2023-05-01|15/03/2023||0.31||25790000000|2023-04-28|15/12/2022||0.5||24340000000
2023-02-20 13:50:19|07443|100857|600743|4.29B|4290000000||25751668|-16.97|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 13:50:23|07444|994503|600909|23.72B|23720000000|5.05|37794327|-4.72|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:50:26|07445|996079|603358|9.2B|9200000000||2769924|0.71|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 13:50:29|07446|101194|SS 900937|2.81B|2810000000|0.147|1,126,329|-6.92%|16|2021-04-24|15/12/2020|||||2021-04-24|15/03/2021||||
2023-02-20 13:50:33|07447|100841|600726|19.25B|19250000000||6859377|1.61|24|2022-10-28|15/09/2022|-0.31||||2022-08-29|15/06/2022|-0.34|||
2023-02-20 13:50:37|07448|994516|SS 601226|8.92B|8920000000|7.64|14,027,314|20.32%|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:50:40|07449|100296|600027|28.95B|28950000000|5.84|76915572|38.1|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.11||
2023-02-20 13:50:44|07450|100535|SS 600325|21.79B|21790000000|10.29|35,578,837|55.79%|26|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 13:50:48|07451|100631|SS 600448|2.12B|2120000000|3.37|12,385,620|1.82%|24|2022-10-28|15/09/2022|||1030000000||2022-08-30|15/06/2022|||998700000|
2023-02-20 13:50:52|07452|101013|600985|34.16B|34160000000|13.8|12122008|1.21|26|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.69||
2023-02-20 13:50:55|07453|100719|SS 600575|9.23B|9230000000|2.420|24,825,505|-7.66%|24|2022-10-28|15/09/2022|0.07||6590000000||2022-08-29|15/06/2022|0.04||8810000000|
2023-02-20 13:50:59|07454|996069|SS 603038|1.7B|1700000000|8.21|2,335,569|-20.45%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2023-02-20 13:51:03|07455|1057304|600025|124.92B|124920000000|6.94|20863895|11.73|25|2023-04-28|15/03/2023||0.04|||2023-04-22|15/12/2022||0.11||
2023-02-20 13:51:09|07456|100284|SS 600011|103.63B|103630000000|7.91|77,198,550|-4.36%|27|2023-04-25|15/03/2023||0.09|||2023-03-22|15/12/2022||0.16||
2023-02-20 13:51:12|07457|100324|SS 600054|8.69B|8690000000|11.92|11,133,309|6.4%|27|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.0048||277300000
2023-02-20 13:51:16|07458|101756|SS 900942|609.03M|609030000|0.838|698,519|11.55%|24|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.0048||277300000
2023-02-20 13:51:20|07459|101107|SS 601688|106.91B|106910000000|12.78|48,059,071|-26.99%|27|2023-04-27|15/03/2023||0.4023||11240000000|2023-03-31|15/12/2022||0.2893||9940000000
2023-02-20 13:51:24|07460|100904|SS 600801|37.23B|37230000000|17.85|11,217,656|-24.5%|27|2023-04-28|15/03/2023||0.51|||2023-03-29|15/12/2022||0.45||
2023-02-20 13:51:29|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|2.39%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2023-02-20 13:51:33|07462|100855|600741|58.39B|58390000000|18.49|10504135|-32.15|27|2023-04-28|15/03/2023||0.4|||2023-04-28|15/12/2022||0.6805||45130000000
2023-02-20 13:51:37|07463|100302|600035|5.44B|5440000000||13460395|-2.35|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:51:41|07464|100711|SS 600566|26.75B|26750000000|29.17|11,980,394|22.21%|27|2023-04-24|15/03/2023|||||2023-04-10|15/12/2022||||
2023-02-20 13:51:45|07465|100481|600260|467.6M|467600000||58810985|-80.97|24|2022-10-30|15/09/2022|-0.07||170300000||2022-08-30|15/06/2022|-0.13||270700000|
2023-02-20 13:51:48|07466|100356|600107|2.48B|2480000000||6959213|15.25|23|2022-10-28|15/09/2022|-0.07||101000000||2022-08-25|15/06/2022|-0.01||87120000|
2023-02-20 13:52:02|07467|100509|SS 600293|3.4B|3400000000|2.92|14,244,714|-21.83%|23|2022-10-27|15/09/2022|-0.09||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2023-02-20 13:52:09|07468|994594|SS 603738|7.41B|7410000000|26.64|6,436,702|-30.66%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:52:13|07469|100386|600141|35.02B|35020000000|31.48|15103173|-13.96|27|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.72||
2023-02-20 13:52:17|07470|994541|603067|7.58B|7580000000|14.89|8791364|10.52|26|2023-04-25|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:52:21|07471|1006195|603385|3.51B|3510000000||3034532|-12.65|25|2023-04-21|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-20 13:52:24|07472|100330|SS 600079|39.81B|39810000000|24.75|22,184,197|29.1%|27|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 13:52:28|07473|953929|603989|10.94B|10940000000||1278009|-20.91|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:52:32|07474|994623|603959|5.43B|5430000000||5968636|-27.2|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:52:36|07475|100997|SS 600969|2.9B|2900000000|7.82|3,488,717|9.76%|24|2022-10-27|15/09/2022|0.08||||2022-08-25|15/06/2022|0.02|||
2023-02-20 13:52:39|07476|100646|SS 600476|2.69B|2690000000|16.66|11,052,243|27.19%|23|2022-10-28|15/09/2022|-0.08||190100000||2022-08-29|15/06/2022|-0.02||142400000|
2023-02-20 13:52:43|07477|100634|600478|16.43B|16430000000||36131703|64.8|26|2023-05-03|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:52:46|07478|942836|603998|4.72B|4720000000||26781967|87.94|24|2022-10-30|15/09/2022|0.43||484300000||2022-08-30|15/06/2022|0.07||450500000|
2023-02-20 13:52:50|07479|100844|600731|4.32B|4320000000||10038352|14.53|24|2022-10-30|15/09/2022|0.24||830700000||2022-08-01|15/06/2022|0.26||812400000|
2023-02-20 13:52:53|07480|1162046|603353|3.24B|3240000000||1374159|-15.07|16|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 13:52:57|07481|100392|SS 600156|2.05B|2050000000|5.10|5,019,207|22.49%|23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2023-02-20 13:53:00|07482|101001|600975|8.04B|8040000000||18134625|-8.55|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:53:04|07483|994557|SS 603319|3.45B|3450000000|16.64|2,110,526|-7.65%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 13:53:08|07484|100715|SS 600570|85.02B|85020000000|44.85|15,617,878|6.86%|27|2023-04-27|15/03/2023||0.0664||1290000000|2023-04-01|15/12/2022||0.597||2760000000
2023-02-20 13:53:11|07485|100582|600387|3.53B|3530000000||14606427|14.83|24|2022-10-28|15/09/2022|0.06||2940000000||2022-08-30|15/06/2022|0.05||3760000000|
2023-02-20 13:53:15|07486|1031226|SS 603825|4.01B|4010000000|15.84|13,286,172|-33.22%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:53:19|07487|1056000|600933|21.27B|21270000000|24.08|9466019|43.24|25|2023-05-01|15/03/2023|||||2023-03-23|15/12/2022||0.2||
2023-02-20 13:53:22|07488|101082|601377|56.57B|56570000000|6.55|79259991|-25.38|27|2023-05-01|15/03/2023||0.1794||5440000000|2023-04-22|15/12/2022||0.0764||4450000000
2023-02-20 13:53:25|07489|100742|600602|11.36B|11360000000||47065629|28.93|24|2022-10-27|15/09/2022|0.05||1210000000||2022-08-26|15/06/2022|0.01||742900000|
2023-02-20 13:53:30|07490|101759|900901|1.66B|1660000000||1818753|8.32|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2023-02-20 13:53:33|07491|953922|603598|2.65B|2650000000||13095197|-16.36|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:53:37|07492|942801|SS 600556|13.76B|13760000000|7.61|42,870,342|-23.77%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||0.08||
2023-02-20 13:53:40|07493|100283|600010|92.63B|92630000000||281207934|-23.37|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||-0.01||
2023-02-20 13:53:44|07494|100996|SS 600967|16B|16000000000|9.38|9,603,404|-11.35%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:53:48|07495|101200|SS 900948|4.17B|4170000000|1.416|3,096,750|40.96%|24|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:53:52|07496|100901|600797|7.1B|7100000000||20546277|0.29|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:53:55|07497|100868|600756|5.16B|5160000000||16565092|-7.06|24|2022-10-28|15/09/2022|||473600000||2022-08-26|15/06/2022|-0.1||368800000|
2023-02-20 13:53:59|07498|100953|SS 600858|2.93B|2930000000|5.62|9,416,538|8.93%|26|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 13:54:03|07499|1052666|603533|8.15B|8150000000|18.57|5408023|-5.73|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:54:06|07500|996078|603337|11.32B|11320000000|23.28|902886|-19.84|25|2023-04-25|15/03/2023|||||2023-04-12|15/12/2022||0.42||
2023-02-20 13:54:10|07501|101126|601886|8.96B|8960000000|7.91|5596131|14.12|26|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 13:54:14|07502|994601|603816|37.98B|37980000000|46.21|5614736|-21.43|26|2023-04-29|15/12/2022||0.5928||5370000000|2023-04-28|15/03/2023||||
2023-02-20 13:54:18|07503|100726|600584|50.95B|50950000000|28.76|29130534|-1.56|25|2023-05-01|15/03/2023||0.338||8240000000|2023-03-31|15/12/2022||0.4505||9420000000
2023-02-20 13:54:22|07504|955766|SS 603979|18.41B|18410000000|30.59|6,048,270|21.74%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:54:26|07505|942793|SS 603088|3.99B|3990000000|9.12|9,885,360|17.19%|24|2022-10-30|15/09/2022|0.08||159800000||2022-08-25|15/06/2022|0.08||158200000|
2023-02-20 13:54:30|07506|994589|SS 603708|7.62B|7620000000|12.72|5,894,409|-8.96%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.24||
2023-02-20 13:54:34|07507|994612|SS 603878|5.49B|5490000000|13.71|5,700,578|87.66%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:54:38|07508|996180|SS 603208|9.81B|9810000000|72.50|1,495,855|27.94%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:54:42|07509|994512|SS 601128|21.54B|21540000000|7.86|26,616,249|-1.02%|25|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||0.235||
2023-02-20 13:54:46|07510|100949|SS 600854|2.55B|2550000000|4.91|4,362,121|-4.53%|23|2022-10-28|15/09/2022|0.05||32140000||2022-08-25|15/06/2022|0.11||113000000|
2023-02-20 13:54:50|07511|1081732|SS 603876|21.08B|21080000000|42.99|6,274,994|20.18%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.82||
2023-02-20 13:54:54|07512|1043303|603359|5.05B|5050000000||5665917|-19.11|25|2023-04-28|15/12/2022||0.25|||2023-04-27|15/03/2023||||
2023-02-20 13:54:57|07513|100354|600105|5.82B|5820000000|4.15|21682018|-4.67|26|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 13:55:01|07514|100575|SS 600377|39.2B|39200000000|8.12|4,692,514|-12.7%|27|2023-05-01|15/03/2023||0.2507||3340000000|2023-03-27|15/12/2022||0.08||3300000000
2023-02-20 13:55:04|07515|1162091|603810|2.89B|2890000000||7824520|31.47|15|2023-04-04|15/12/2022|||||2022-10-25|15/09/2022|0.1||366100000|
2023-02-20 13:55:08|07516|1073383|600901|17.95B|17950000000|6.01|18171091|13.2|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:55:11|07517|994518|SS 601500|5.32B|5320000000|4.13|5,070,922|-4.24%|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:55:16|07518|1162098|SS 603915|15.81B|15810000000|23.88|3,807,588|-5.63%|18|2023-04-28|15/12/2022||0.2714|||2023-04-27|15/03/2023||||
2023-02-20 13:55:19|07519|101043|601100|94.51B|94510000000|72.3|5672205|-4.43|27|2023-04-25|15/12/2022||0.4315||2160000000|2023-04-25|15/03/2023||0.53||2840000000
2023-02-20 13:55:23|07520|100519|600305|12.95B|12950000000|13.07|12566144|0.31|26|2023-05-01|15/03/2023||0.07||623510000|2023-02-28|15/12/2022||0.0808||685550000
2023-02-20 13:55:27|07521|101009|SS 600981|6.26B|6260000000|2.79|10,962,197|-15.34%|23|2022-10-30|15/09/2022|0.08||13880000000||2022-08-29|15/06/2022|-0.16||12320000000|
2023-02-20 13:55:30|07522|100376|600128|2.18B|2180000000||7115885|8.7|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 13:55:34|07523|100594|SS 600400|9.47B|9470000000|4.10|23,339,834|19.71%|26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:55:37|07524|994507|600959|15.6B|15600000000||26592584|-10.2|23|2022-10-28|15/09/2022|0.02||1690000000||2022-08-29|15/06/2022|0.01||1950000000|
2023-02-20 13:55:41|07525|100678|600527|3.76B|3760000000||11124517|-10.08|25|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 13:55:45|07526|101055|SS 601199|6.52B|6520000000|6.97|9,094,477|8.58%|24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2023-02-20 13:55:48|07527|994555|SS 603299|8.67B|8670000000|11.09|8,202,910|20.87%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2023-02-20 13:55:52|07528|100703|600557|15.35B|15350000000|26.13|24526142|143.51|27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-20 13:55:56|07529|942832|SS 603369|80.77B|80770000000|64.78|9,651,516|18.59%|26|2023-05-01|15/03/2023||0.96||3586000000|2023-04-29|15/12/2022||0.295||1180000000
2023-02-20 13:55:59|07530|1116233|603629|3.27B|3270000000||1621966|17.15|20|2022-10-28|15/09/2022|0.12||422100000||2022-08-24|15/06/2022|0.08||471500000|
2023-02-20 13:56:02|07531|100665|600513|2.95B|2950000000||7345204|17.42|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2023-02-20 13:56:06|07532|101028|SS 601008|6.38B|6380000000|5.12|33,378,236|28.68%|26|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 13:56:10|07533|994570|603519|3.31B|3310000000||1850255|3.08|24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2023-02-20 13:56:13|07534|1054855|603937|2.74B|2740000000||2821757|11.06|23|2022-10-28|15/09/2022|0.11||453400000||2022-07-28|15/06/2022|0.15||379400000|
2023-02-20 13:56:17|07535|101057|SS 601222|17.38B|17380000000|8.45|47,233,613|-13.44%|27|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 13:56:21|07536|1008686|SS 603906|13.83B|13830000000|24.48|6,561,769|-18.07%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:56:25|07537|1054852|SS 603829|1.95B|1950000000|12.20|1,500,914|5.3%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2023-02-20 13:56:28|07538|1031325|603041|2.2B|2200000000||1849603|-6.32|23|2022-10-28|15/09/2022|0.08||98880000||2022-08-19|15/06/2022|0.1||121400000|
2023-02-20 13:56:32|07539|1031228|SS 603880|1.93B|1930000000|6.59|7,310,889|7.94%|23|2022-10-27|15/09/2022|||137400000||2022-08-25|15/06/2022|||112700000|
2023-02-20 13:56:35|07540|1088092|SS 603693|11.82B|11820000000|13.29|3,673,348|-30.14%|23|2022-10-27|15/09/2022|0.09||430000000||2022-08-29|15/06/2022|0.2||551300000|
2023-02-20 13:56:39|07541|942600|SS 603688|43.76B|43760000000|121.13|4,339,693|114.65%|26|2023-04-25|15/03/2023|||||2023-03-22|15/12/2022||0.91||
2023-02-20 13:56:42|07542|100837|600716|3.85B|3850000000||18559991|-12.45|24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2023-02-20 13:56:46|07543|101135|SS 601928|21.84B|21840000000|8.60|12,243,011|4.55%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:56:51|07544|1010702|601952|16.98B|16980000000|12.32|10628531|7.46|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 13:56:55|07545|1024792|SS 603286|1.57B|1570000000|17.71|2,761,263|2.18%|23|2022-10-27|15/09/2022|-0.08||199900000||2022-08-29|15/06/2022|||181100000|
2023-02-20 13:56:58|07546|994538|603036|2.24B|2240000000||5094267|6.21|24|2022-10-30|15/09/2022|0.08||68920000||2022-08-12|15/06/2022|0.08||64990000|
2023-02-20 13:57:02|07547|994533|SS 603028|2.94B|2940000000|10.39|4,827,176|-10.23%|23|2022-10-27|15/09/2022|0.02||203200000||2022-08-25|15/06/2022|0.03||205800000|
2023-02-20 13:57:06|07548|100503|SS 600287|2.46B|2460000000|5.51|6,555,681|13.43%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:57:10|07549|100570|600370|12.31B|12310000000||11484858|7.24|23|2022-10-28|15/09/2022|0.05||6090000000||2022-08-29|15/06/2022|0.04||5120000000|
2023-02-20 13:57:13|07550|1010703|603269|1.63B|1630000000||1973736|6.7|23|2022-10-28|15/09/2022|0.17||267700000||2022-08-29|15/06/2022|0.16||339000000|
2023-02-20 13:57:16|07551|1162051|SS 603530|7.28B|7280000000|16.85|11,896,022|-0.95%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2023-02-20 13:57:20|07552|101056|601218|4.13B|4130000000||8211266|-19.69|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 13:57:24|07553|100860|SS 600746|10.25B|10250000000|8.75|3,254,669|-34.77%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2023-02-20 13:57:27|07554|100448|600220|5.08B|5080000000||15296917|7.98|24|2022-10-28|15/09/2022|0.03||616400000||2022-08-25|15/06/2022|0.02||476700000|
2023-02-20 13:57:31|07555|1052656|603136|5.24B|5240000000|28.12|3945430|27.62|25|2023-04-28|15/12/2022||0.12|||2023-04-28|15/03/2023||||
2023-02-20 13:57:34|07556|955762|603117|1.89B|1890000000||5017880|-17.37|24|2022-10-28|15/09/2022|-0.04||103400000||2022-08-29|15/06/2022|-0.03||126100000|
2023-02-20 13:57:38|07557|994559|SS 603323|8.84B|8840000000|4.90|20,166,596|-15.58%|25|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||0.24||
2023-02-20 13:57:42|07558|100434|SS 600200|6.35B|6350000000|9.00|30,403,249|29.22%|25|2023-04-27|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 13:57:45|07559|998089|603179|20.92B|20920000000|42.93|4638410|54.48|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||0.31||
2023-02-20 13:57:50|07560|1031317|SS 603787|4B|4000000000|19.61|2,575,609|31.06%|23|2022-10-27|15/09/2022|0.42||1720000000||2022-08-26|15/06/2022|0.21||1380000000|
2023-02-20 13:57:53|07561|100641|SS 600486|32.82B|32820000000|105.97|1,092,094|-9.91%|27|2023-04-25|15/03/2023||||16395000000|2023-03-28|15/12/2022||0.4996||2440000000
2023-02-20 13:57:57|07562|100908|600805|3.97B|3970000000||5105035|8.43|26|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 13:58:01|07563|1056006|SS 603507|5.28B|5280000000|36.99|4,529,372|2.78%|23|2022-10-28|15/09/2022|0.14||715400000||2022-08-30|15/06/2022|0.17||836900000|
2023-02-20 13:58:05|07564|100683|SS 600522|52.53B|52530000000|15.31|96,636,254|-15.54%|27|2023-04-27|15/03/2023||0.38||11433000000|2023-03-17|15/12/2022||0.26||12250000000
2023-02-20 13:58:09|07565|1117756|SS 601860|9.81B|9810000000|2.68|35,803,584|-20.54%|21|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 13:58:13|07566|100885|600770|9.33B|9330000000||7907824|11.95|24|2022-10-28|15/09/2022|-0.03||113000000||2022-08-26|15/06/2022|-0.11||97660000|
2023-02-20 13:58:16|07567|100707|600561|1.67B|1670000000||5802767|9.81|24|2022-10-28|15/09/2022|-0.23||374400000||2022-08-25|15/06/2022|-0.27||299200000|
2023-02-20 13:58:20|07568|100563|SS 600362|57.81B|57810000000|19.89|14,897,747|-12.81%|27|2023-04-28|15/03/2023||0.24|||2023-03-25|15/12/2022||0.25||
2023-02-20 13:58:23|07569|100487|600269|8.03B|8030000000||10731190|-6.09|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 13:58:27|07570|994624|603977|5.78B|5780000000||5977441|-11.9|25|2023-05-03|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 13:58:31|07571|100625|600461|7.71B|7710000000||3937208|-15.22|26|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 13:58:35|07572|100527|SS 600316|19.39B|19390000000|27.02|8,135,017|-13.78%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 13:58:39|07573|100564|SS 600363|12.56B|12560000000|27.62|5,114,097|13.91%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 13:58:42|07574|1031319|SS 603985|11.46B|11460000000|26.00|5,691,046|-32.41%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.41||
2023-02-20 13:58:46|07575|1008682|SS 603078|6.6B|6600000000|22.26|4,944,127|15.75%|25|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 13:58:49|07576|100864|SS 600750|10.02B|10020000000|16.10|10,056,408|25.78%|27|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 13:58:53|07577|101002|SS 600976|10.42B|10420000000|68.57|2,438,632|0.87%|25|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 13:58:56|07578|1072214|603871|11.7B|11700000000|23.4|5252722|58.41|25|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-20 13:59:00|07579|101111|601718|13.79B|13790000000|3.14|36099899|9|26|2023-04-26|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 13:59:05|07580|101086|601518|3.92B|3920000000||7489820|0|23|2022-10-28|15/09/2022|0.11||349700000||2022-08-19|15/06/2022|0.07||255900000|
2023-02-20 13:59:09|07581|100424|SS 600189|5.06B|5060000000|7.09|11,872,249|-6.99%|26|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 13:59:12|07582|100561|SS 600360|6.86B|6860000000|7.14|13,223,355|-17.21%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 13:59:16|07583|100974|600881|7.76B|7760000000||16984016|-24.52|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 13:59:20|07584|100910|600807|3.09B|3090000000||7844702|-17.38|23|2022-10-28|15/09/2022|0.05||471500000||2022-08-26|15/06/2022|-0.18||400000000|
2023-02-20 13:59:23|07585|101138|601958|46.72B|46720000000|14.48|47866912|104.48|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 13:59:26|07586|1162088|SS 603279|17.69B|17690000000|31.29|1,911,113|8.06%|17|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:59:30|07587|942833|603518|2.99B|2990000000||7670885|-16.98|25|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 13:59:34|07588|1093913|603657|2.34B|2340000000||1372870|-18.45|24|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 13:59:38|07589|994619|603919|14.73B|14730000000|29.03|11709860|-14.49|26|2023-04-24|15/03/2023|||||2023-03-23|15/12/2022||0.22||
2023-02-20 13:59:41|07590|100375|SS 600127|5.01B|5010000000|7.79|11,252,995|-1.15%|23|2022-10-30|15/09/2022|-0.04||1610000000||2022-08-19|15/06/2022|-0.02||1780000000|
2023-02-20 13:59:45|07591|1161401|SS 601778|15.5B|15500000000|5.41|55,082,583|-21.58%|16|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:59:48|07592|101027|SS 601007|4.13B|4130000000|10.57|18,933,490|60.31%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.08||
2023-02-20 13:59:52|07593|101022|601001|20.52B|20520000000|12.25|20928962|-12.42|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 13:59:57|07594|1031312|SS 603113|8.78B|8780000000|10.36|4,909,407|-31.11%|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||0.42||
2023-02-20 14:00:01|07595|100651|600495|4.69B|4690000000||12358556|-0.52|26|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 14:00:06|07596|100435|SS 600201|12.97B|12970000000|11.86|21,872,925|-23.04%|27|2023-04-21|15/03/2023|||||2023-04-21|15/12/2022||0.71||2247000000
2023-02-20 14:00:10|07597|101160|SS 603399|7.87B|7870000000|15.17|11,063,153|4.27%|23|2022-10-30|15/09/2022|0.34||1700000000||2022-08-07|15/06/2022|-0.06||1410000000|
2023-02-20 14:00:14|07598|100425|SS 600190|6.9B|6900000000|3.63|42,348,498|26.83%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:00:19|07599|101203|900952|1.01B|1010000000||608315|11.24|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:00:23|07600|101136|SS 601929|6.83B|6830000000|2.080|51,971,570|-17.74%|24|2022-10-27|15/09/2022|||481200000||2022-08-30|15/06/2022|-0.04||332200000|
2023-02-20 14:00:26|07601|101090|601566|5.05B|5050000000|8.78|3650445|-29.2|27|2023-04-26|15/12/2022||0.68||3803000000|2023-04-25|15/03/2023||||
2023-02-20 14:00:31|07602|100578|SS 600380|22.67B|22670000000|12.16|17,618,245|-2.12%|26|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||0.18||
2023-02-20 14:00:35|07603|1043300|603127|28.99B|28990000000|58.42|5390982|-22.83|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.384||812220000
2023-02-20 14:00:38|07604|101005|600998|26.08B|26080000000|14.13|7496827|1.9|27|2023-04-25|15/03/2023||0.23|||2023-04-25|15/12/2022||0.25||
2023-02-20 14:00:42|07605|100966|SS 600872|31.55B|31550000000|40.85|13,142,452|10.2%|27|2023-04-26|15/03/2023||0.22||1482000000|2023-03-21|15/12/2022||0.295||1380000000
2023-02-20 14:00:46|07606|998090|SS 603517|31.01B|31010000000|50.95|6,213,687|-7.49%|25|2023-04-29|15/12/2022||0.275||1720000000|2023-04-27|15/03/2023||||
2023-02-20 14:00:50|07607|953925|SS 603885|39.05B|39050000000|17.68|16,682,725|2.9%|27|2023-04-27|15/03/2023||0.14|||2023-04-18|15/12/2022||-0.2||
2023-02-20 14:00:53|07608|1024782|603617|3.60B|3600000000||3060691|9.2|23|2022-10-30|15/09/2022|0.03||128500000||2022-08-28|15/06/2022|0.06||198400000|
2023-02-20 14:00:57|07609|101066|601216|37.3B|37300000000||38483373|-13.89|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:01:01|07610|101020|600997|11.56B|11560000000||8862946|-5.79|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.15||
2023-02-20 14:01:04|07611|101204|900953|284.8M|284800000||650956|34.15|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2023-02-20 14:01:08|07612|100327|600076|4.15B|4150000000||4792286|-15.28|24|2022-10-28|15/09/2022|-0.03||74200000||2022-08-18|15/06/2022|-0.04||110400000|
2023-02-20 14:01:11|07613|1162085|603786|26.59B|26590000000|65.8|1213720|0.55|17|2023-04-21|15/12/2022||0.4143||943960000|2023-04-21|15/03/2023||0.34||
2023-02-20 14:01:15|07614|100657|SS 600499|29.15B|29150000000|14.92|20,883,938|-29.43%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:01:18|07615|1162064|SS 603610|4.87B|4870000000|13.58|2,809,613|-20.3%|17|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.4297||
2023-02-20 14:01:22|07616|1062257|603161|2.19B|2190000000||2865165|26.86|23|2022-10-27|15/09/2022|0.04||588500000||2022-08-29|15/06/2022|-0.27||409200000|
2023-02-20 14:01:25|07617|1162092|SS 603662|5.41B|5410000000|19.10|2,831,952|0.35%|17|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:01:29|07618|953122|603355|17.35B|17350000000|30.22|1807841|19.89|27|2023-04-29|15/12/2022||0.32||7946000000|2023-04-27|15/03/2023||||
2023-02-20 14:01:33|07619|100387|600143|26.81B|26810000000|10.09|18669759|-9.93|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:01:37|07620|100668|SS 600506|2.2B|2200000000|11.42|4,745,644|0.09%|24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2023-02-20 14:01:41|07621|100607|600422|13.18B|13180000000|17.4|10050909|62.26|26|2023-04-14|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 14:01:44|07622|102093|600579|3.46B|3460000000||4034334|0.29|24|2022-10-28|15/09/2022|-0.17||2500000000||2022-08-29|15/06/2022|-0.33||2490000000|
2023-02-20 14:01:48|07623|1072211|603680|6.84B|6840000000||1092368|-1.37|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2023-02-20 14:01:52|07624|942821|601579|6.31B|6310000000||25545554|20.78|26|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:01:56|07625|996183|603626|4.53B|4530000000||12337475|-20.78|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:01:59|07626|100323|600053|7.11B|7110000000||3882612|-23|24|2022-10-27|15/09/2022|0.03||102800000||2022-08-26|15/06/2022|0.12||163400000|
2023-02-20 14:02:03|07627|996094|603929|3.32B|3320000000||7855367|11.69|23|2022-10-27|15/09/2022|0.21||840800000||2022-07-28|15/06/2022|0.08||580400000|
2023-02-20 14:02:07|07628|997888|603630|3.47B|3470000000||4833043|-12.64|25|2023-04-29|15/12/2022||0.14|||2023-04-28|15/03/2023||||
2023-02-20 14:02:10|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-71.21%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2023-02-20 14:02:14|07630|101117|SS 601798|2.63B|2630000000|7.42|6,885,772|2.34%|26|2023-04-18|15/12/2022|||||2023-04-18|15/03/2023||||
2023-02-20 14:02:18|07631|100538|600328|17.49B|17490000000|15.44|20620983|-10.32|26|2023-04-28|15/12/2022|||||2023-04-20|15/03/2023||||
2023-02-20 14:02:21|07632|100427|SS 600192|2.73B|2730000000|6.17|16,025,245|21.94%|23|2022-10-27|15/09/2022|0.02||673100000||2022-08-15|15/06/2022|-0.05||649400000|
2023-02-20 14:02:25|07633|942597|603169|8.94B|8940000000||15495363|-19.83|25|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 14:02:29|07634|100850|600738|5.13B|5130000000||12405655|13.52|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||0.05||
2023-02-20 14:02:33|07635|100749|600612|19.93B|19930000000|48.5|1505592|3.31|26|2023-04-28|15/12/2022||0.875|||2023-04-28|15/03/2023||1.36||
2023-02-20 14:02:36|07636|101761|900905|2.91B|2910000000|3.21|308190|-8.99|24|2023-04-28|15/03/2023||1.36|||2023-04-28|15/12/2022||0.875||
2023-02-20 14:02:40|07637|951040|SS 603883|23.47B|23470000000|40.12|6,031,252|15.79%|26|2023-05-02|15/03/2023||0.3136||5110000000|2023-04-28|15/12/2022||0.2867||5250000000
2023-02-20 14:02:44|07638|100775|600644|4.23B|4230000000||17986452|20.4|23|2022-10-27|15/09/2022|0.05||||2022-08-25|15/06/2022|0.11|||
2023-02-20 14:02:48|07639|1057307|603477|12.7B|12700000000|25.1|16796271|7.23|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.5||
2023-02-20 14:02:51|07640|100853|600739|20.57B|20570000000||6416010|-22.08|24|2022-10-28|15/09/2022|0.16||4120000000||2022-08-30|15/06/2022|0.43||4260000000|
2023-02-20 14:02:55|07641|951033|SS 603315|5.38B|5380000000|17.37|1,419,066|-29.52%|23|2022-10-27|15/09/2022|0.03||275100000||2022-08-22|15/06/2022|0.04||270200000|
2023-02-20 14:02:58|07642|942812|600758|5.41B|5410000000||13036880|6.04|23|2022-10-26|15/09/2022|-0.03||1400000000||2022-08-30|15/06/2022|0.01||1280000000|
2023-02-20 14:03:02|07643|100517|SS 600303|3.91B|3910000000|5.83|28,769,135|15.9%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:03:06|07644|100781|SS 600653|3.78B|3780000000|1.950|14,610,442|-3%|23|2022-10-28|15/09/2022|-0.01||1620000000||2022-08-30|15/06/2022|-0.01||1320000000|
2023-02-20 14:03:10|07645|942834|603609|10.86B|10860000000|12.09|8320521|16.33|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:03:13|07646|101114|601777|19.20B|19200000000||10812660|-25.18|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:03:17|07647|994604|603823|6.38B|6380000000||3049714|33.74|23|2022-10-27|15/09/2022|0.12||541100000||2022-08-25|15/06/2022|0.26||740800000|
2023-02-20 14:03:21|07648|994582|SS 603636|9.1B|9100000000|15.68|22,426,882|54.98%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:03:25|07649|100462|SS 600231|6.47B|6470000000|2.260|8,373,566|-20.36%|25|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:03:29|07650|100636|600480|7.82B|7820000000|8.52|5234405|-7.42|27|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:03:32|07651|100349|600099|2.06B|2060000000||6146204|3.08|23|2022-10-28|15/09/2022|-0||155000000||2022-08-26|15/06/2022|0.03||182100000|
2023-02-20 14:03:36|07652|953923|603669|4.38B|4380000000||9469814|-26.16|24|2022-10-28|15/09/2022|-0.16||50930000||2022-08-26|15/06/2022|0.02||74280000|
2023-02-20 14:03:40|07653|101024|SS 601003|9.79B|9790000000|3.81|26,125,961|-33.63%|25|2023-04-28|15/12/2022||0.00|||2023-04-27|15/03/2023||||
2023-02-20 14:03:43|07654|100457|SS 600249|2.98B|2980000000|5.41|10,985,576|8.2%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2023-02-20 14:03:47|07655|101167|603766|11.09B|11090000000||15482789|4.31|26|2023-04-28|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 14:03:50|07656|100656|SS 600491|8.51B|8510000000|5.57|20,405,023|-14.69%|26|2023-05-01|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 14:03:54|07657|100948|SS 600853|4.22B|4220000000|4.16|41,211,797|16.47%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:03:57|07658|101153|603003|3.32B|3320000000||5745262|11.94|24|2022-10-27|15/09/2022|0.01||3030000000||2022-08-29|15/06/2022|||2410000000|
2023-02-20 14:04:01|07659|100421|600186|4.79B|4790000000||18110003|-2.2|23|2022-10-28|15/09/2022|0.01||454500000||2022-08-30|15/06/2022|0.01||443000000|
2023-02-20 14:04:04|07660|100382|600135|4.45B|4450000000||5670780|7.35|24|2022-10-27|15/09/2022|0.01||516800000||2022-08-25|15/06/2022|0.04||579800000|
2023-02-20 14:04:08|07661|100400|600167|14.89B|14890000000|6.59|4140196|-20.84|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:04:12|07662|100970|SS 600876|5.26B|5260000000|21.29|4,595,179|-14.23%|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:04:16|07663|100452|600223|12.36B|12360000000|12.15|28711161|2.04|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.25||
2023-02-20 14:04:20|07664|100891|SS 600783|10.53B|10530000000|14.20|6,301,125|-12.61%|24|2022-10-28|15/09/2022|-0.17||21670000||2022-08-30|15/06/2022|0.16||28360000|
2023-02-20 14:04:23|07665|100892|600784|4.57B|4570000000||3688464|10.15|24|2022-10-28|15/09/2022|0.1||994000000||2022-08-25|15/06/2022|0.13||1070000000|
2023-02-20 14:04:26|07666|100911|600808|20.97B|20970000000|2.99|26382516|-33.94|27|2023-04-27|15/03/2023||-0.0043||20090000000|2023-03-31|15/12/2022||0.0187||22890000000
2023-02-20 14:04:30|07667|100928|600828|6.24B|6240000000||8070565|-4.04|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:04:34|07668|100546|600337|4.7B|4700000000||9582869|-12.22|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:04:39|07669|101004|600993|11.15B|11150000000||5361065|11.76|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-20 14:04:42|07670|100967|SS 600873|31.03B|31030000000|10.20|26,976,178|27.69%|27|2023-04-28|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-20 14:04:46|07671|100957|SS 600863|23.11B|23110000000|3.540|58,202,876|-7.67%|26|2023-04-28|15/12/2022||0.15|||2023-04-26|15/03/2023||||
2023-02-20 14:04:50|07672|101098|601618|31.21B|31210000000|3.43|89137924|-24.03|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.14||
2023-02-20 14:04:54|07673|100798|SS 600683|3.74B|3740000000|5.04|17,698,106|-4.63%|24|2022-10-27|15/09/2022|-0.02||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2023-02-20 14:04:58|07674|1141908|688029|16.17B|16170000000|86.1|2163141|-20.31|19|2023-05-03|15/03/2023|||||2023-04-26|15/12/2022||0.47||558000000
2023-02-20 14:05:02|07675|1141902|SS 688016|14.6B|14600000000|205.93|880,843|5.36%|19|2023-05-01|15/03/2023||||1278000000|2023-03-30|15/12/2022||1.47||267120000
2023-02-20 14:05:05|07676|1088708|SS 603713|21.86B|21860000000|133.00|877,500|0.35%|24|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.94||2870000000
2023-02-20 14:05:09|07677|100466|600235|2.07B|2070000000||5045406|-9.67|24|2022-10-27|15/09/2022|-0.01||462700000||2022-08-30|15/06/2022|0.01||366300000|
2023-02-20 14:05:13|07678|1118180|601615|57.82B|57820000000|25.71|27124211|1.12|22|2023-04-29|15/12/2022||0.2575||11620000000|2023-04-28|15/03/2023||0.7878||10280000000
2023-02-20 14:05:16|07679|100585|SS 600390|23.88B|23880000000|5.31|46,135,891|-5.32%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2023-02-20 14:05:20|07680|100326|600058|10.18B|10180000000||8258618|-3.63|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:05:23|07681|1141896|688008|69.29B|69290000000|61.1|9806083|-17.84|19|2023-04-28|15/03/2023||0.3026||886940000|2023-04-28|15/12/2022||0.2786||984060000
2023-02-20 14:05:27|07682|100559|SS 600356|2.56B|2560000000|8.51|2,939,271|10.36%|26|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 14:05:31|07683|1072209|603506|2.44B|2440000000||2734629|-18.89|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:05:34|07684|994608|SS 603859|6.11B|6110000000|36.81|2,541,126|-4.69%|25|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||0.44||
2023-02-20 14:05:37|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2023-02-20 14:05:41|07686|1054853|SS 603912|4.15B|4150000000|13.67|16,665,502|6.44%|23|2022-10-28|15/09/2022|||160700000||2022-08-22|15/06/2022|0.02||129000000|
2023-02-20 14:05:44|07687|100980|600889|2.01B|2010000000||4158028|2.25|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 14:05:48|07688|1162044|603982|5.93B|5930000000||3944970|-26.05|17|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:05:51|07689|100680|600533|3.97B|3970000000||23909085|4.24|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:05:55|07690|100318|SS 600064|11.77B|11770000000|6.78|13,331,632|-3.82%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:05:59|07691|1024773|SS 603042|1.74B|1740000000|10.81|2,131,830|-17.65%|23|2022-10-28|15/09/2022|-0.08||239700000||2022-08-26|15/06/2022|-0.01||312400000|
2023-02-20 14:06:03|07692|954958|SS 603066|3.51B|3510000000|11.93|12,755,269|33.18%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:06:07|07693|100499|SS 600282|23.64B|23640000000|3.84|36,945,282|-0.51%|27|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 14:06:11|07694|942826|603111|4.77B|4770000000||3196862|-12.12|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:06:15|07695|1031224|603707|30.3B|30300000000|18.8|4178063|-30.82|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:06:19|07696|1024786|603326|2.97B|2970000000|9.21|1873451|-1.56|25|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:06:23|07697|942813|SS 600775|3.2B|3200000000|10.65|11,677,935|-0.84%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:06:27|07698|100824|600713|7.14B|7140000000||20447520|16.77|24|2022-10-28|15/09/2022|0.1||13500000000||2022-08-26|15/06/2022|0.17||12240000000|
2023-02-20 14:06:30|07699|1081737|SS 601990|34.95B|34950000000|9.48|37,866,450|-3.64%|20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2023-02-20 14:06:34|07700|1162075|SS 601975|21.4B|21400000000|4.41|137,880,099|119.31%|17|2023-04-14|15/03/2023|||||2023-03-28|15/12/2022||0.13||
2023-02-20 14:06:38|07701|100458|SS 600250|1.85B|1850000000|5.94|5,333,711|10.61%|23|2022-10-30|15/09/2022|||221000000||2022-08-30|15/06/2022|-0.17||297000000|
2023-02-20 14:06:41|07702|1121156|SS 603351|3.43B|3430000000|25.35|1,909,499|-15.24%|20|2022-10-27|15/09/2022|0.13||262900000||2022-08-22|15/06/2022|0.25||297500000|
2023-02-20 14:06:45|07703|942808|600682|12.59B|12590000000|9.4|8832439|-18.06|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:06:49|07704|100823|600712|2.21B|2210000000||21765801|-2.88|24|2022-10-26|15/09/2022|-0||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2023-02-20 14:06:52|07705|953928|603968|4.39B|4390000000||2389618|11.41|24|2022-10-27|15/09/2022|0.54||911800000||2022-08-09|15/06/2022|0.6||945900000|
2023-02-20 14:06:56|07706|1162094|603115|4.28B|4280000000||1437578|-22.44|17|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:07:00|07707|100584|600389|14.43B|14430000000|47.23|3474800|1.49|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:07:04|07708|994561|603339|4.64B|4640000000||3439687|19.71|26|2023-04-25|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 14:07:08|07709|100598|SS 600406|171.52B|171520000000|25.65|21,294,436|-9.66%|27|2023-05-01|15/03/2023||0.06||7251000000|2023-04-28|15/12/2022||0.4477||22500000000
2023-02-20 14:07:12|07710|100351|600114|6.33B|6330000000|10.28|10290315|-6.02|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 14:07:15|07711|100838|600718|13.23B|13230000000|10.92|13042643|-21|26|2023-05-01|15/03/2023|||||2023-04-14|15/12/2022||0.29||10404000000
2023-02-20 14:07:19|07712|1054842|603110|7.44B|7440000000||950730|-16.05|23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2023-02-20 14:07:23|07713|100771|SS 600640|9.52B|9520000000|11.82|8,300,570|-2.03%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:07:26|07714|101166|SS 603699|8.58B|8580000000|11.45|4,799,020|-1.85%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:07:30|07715|100377|600130|3.72B|3720000000||63281376|23.83|23|2022-10-28|15/09/2022|0.01||128500000||2022-08-29|15/06/2022|||97800000|
2023-02-20 14:07:33|07716|101038|601137|13.31B|13310000000|16.87|15047359|-9.58|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.19||
2023-02-20 14:07:37|07717|101116|601789|5.56B|5560000000||40567621|-19.81|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:07:40|07718|100878|SS 600768|1.51B|1510000000|11.25|3,710,352|14.26%|23|2022-10-28|15/09/2022|||70990000||2022-08-29|15/06/2022|0.01||87450000|
2023-02-20 14:07:44|07719|100834|SS 600724|5.88B|5880000000|4.06|8,130,403|-15.32%|24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2023-02-20 14:07:48|07720|994598|SS 603788|2.65B|2650000000|11.89|1,379,980|-7.74%|26|2023-05-02|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:07:52|07721|994523|601882|15.65B|15650000000|29.98|4616049|39.23|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 14:07:56|07722|1057311|603917|4.74B|4740000000||3692521|76.48|23|2022-10-27|15/09/2022|0.08||162600000||2022-08-24|15/06/2022|0.11||178900000|
2023-02-20 14:07:59|07723|945938|603997|16.29B|16290000000|14.64|10409837|19.02|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:08:03|07724|1162036|SS 601609|10.24B|10240000000|7.09|5,251,324|-19.21%|15|2023-04-29|15/12/2022||0.2|||2022-10-29|15/09/2022|0.01|0.18|25900000000|
2023-02-20 14:08:07|07725|100817|SS 600699|21.41B|21410000000|15.75|16,804,435|-9.06%|27|2023-04-25|15/03/2023||0.15|||2023-03-31|15/12/2022||0.1931||14030000000
2023-02-20 14:08:10|07726|1056002|SS 603076|5B|5000000000|41.39|3,140,227|16.76%|23|2022-10-28|15/09/2022|0.09||297100000||2022-08-29|15/06/2022|0.19||634600000|
2023-02-20 14:08:14|07727|100902|600798|4.67B|4670000000||11699067|-8.61|24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2023-02-20 14:08:18|07728|1008683|603538|5.84B|5840000000|27.39|10449023|28.84|25|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:08:21|07729|942596|SS 603606|37.4B|37400000000|54.39|11,609,630|-5.06%|26|2023-04-28|15/03/2023||0.66||2650000000|2023-03-10|15/12/2022||0.486||2670000000
2023-02-20 14:08:25|07730|996092|603877|9.36B|9360000000|19.79|1467965|-19.57|25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.23||
2023-02-20 14:08:29|07731|1141893|688005|32.79B|32790000000|72.73|5211690|-46.39|21|2023-04-28|15/03/2023||6.87||40642000000|2023-03-31|15/12/2022||1.17||22005000000
2023-02-20 14:08:32|07732|101091|601567|19.47B|19470000000||8744341|4.09|26|2023-04-25|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:08:36|07733|100975|600884|40.55B|40550000000|17.85|26486576|-32.54|27|2023-04-27|15/03/2023||0.2|||2023-04-20|15/12/2022||0.29||
2023-02-20 14:08:39|07734|999086|603178|2.57B|2570000000||2750932|-11.62|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2023-02-20 14:08:43|07735|994529|603015|3.08B|3080000000||7428346|10.45|24|2022-10-27|15/09/2022|0.02||154200000||2022-08-24|15/06/2022|0.05||220100000|
2023-02-20 14:08:46|07736|101010|SS 600982|4.99B|4990000000|4.46|8,034,225|-0.67%|23|2022-10-28|15/09/2022|0.07||||2022-08-30|15/06/2022|0.06|||
2023-02-20 14:08:50|07737|996077|603266|2.81B|2810000000||2110923|21.57|23|2022-10-28|15/09/2022|0.18||345400000||2022-08-26|15/06/2022|0.16||285400000|
2023-02-20 14:08:54|07738|994521|SS 601689|74.48B|74480000000|67.58|10,140,371|27.4%|27|2023-04-26|15/03/2023||0.50|||2023-04-18|15/12/2022||0.51||4800000000
2023-02-20 14:08:57|07739|100321|600051|2.48B|2480000000||10108396|2.48|23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2023-02-20 14:09:01|07740|1118182|SS 603700|2.9B|2900000000|14.32|1,464,437|-21.68%|20|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:09:05|07741|1024778|603305|26.2B|26200000000|39.3|7799914|33.94|25|2023-04-27|15/03/2023||0.25|||2023-03-08|15/12/2022||0.3||
2023-02-20 14:09:08|07742|1162069|SS 603297|10.49B|10490000000|94.94|846,985|-5.15%|17|2023-04-25|15/03/2023||0.54|||2023-04-25|15/12/2022||0.3367||306000000
2023-02-20 14:09:12|07743|100566|600366|12.43B|12430000000|11.25|16501778|-10.06|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:09:16|07744|100952|600857|2.47B|2470000000||2754373|-4.82|23|2022-10-30|15/09/2022|-0.06||238800000||2022-08-22|15/06/2022|1.62||220600000|
2023-02-20 14:09:20|07745|101033|SS 601018|71.01B|71010000000|3.65|10,033,549|-12.59%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:09:23|07746|1162074|SS 600989|116.22B|116220000000|15.89|28,173,717|-12.67%|17|2023-04-18|15/03/2023|||||2023-03-10|15/12/2022||0.22||
2023-02-20 14:09:27|07747|100620|SS 600449|7.35B|7350000000|15.60|8,007,135|19.71%|26|2023-05-01|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 14:09:31|07748|1031217|601619|9.71B|9710000000||11020409|-17.08|23|2022-10-30|15/09/2022|0.06||517200000||2022-08-22|15/06/2022|0.06||481900000|
2023-02-20 14:09:34|07749|100398|SS 600165|4.74B|4740000000|6.92|9,113,884|-35.41%|23|2022-10-27|15/09/2022|-0.04||130800000||2022-08-09|15/06/2022|0.05||308600000|
2023-02-20 14:09:38|07750|945173|SS 603611|5.32B|5320000000|20.92|3,109,975|10.32%|26|2023-05-03|15/03/2023|||||2023-04-18|15/12/2022||||5887000000
2023-02-20 14:09:42|07751|100914|SS 600812|10.93B|10930000000|6.36|25,332,879|-28.68%|26|2023-04-21|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:09:45|07752|100419|SS 600184|6.62B|6620000000|13.01|4,327,325|-9.92%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2023-02-20 14:09:49|07753|100483|600262|3.07B|3070000000||963350|-0.06|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:09:53|07754|100615|SS 600435|17.25B|17250000000|11.58|30,350,605|26.09%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:09:57|07755|101149|601999|3.69B|3690000000||7649134|-7.19|24|2022-10-28|15/09/2022|0.07||836800000||2022-08-26|15/06/2022|0.01||462400000|
2023-02-20 14:10:00|07756|100365|600110|14.69B|14690000000|8.45|19381337|-42.03|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:10:05|07757|100725|600583|29.71B|29710000000|6.74|27880858|43.4|27|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.05||
2023-02-20 14:10:08|07758|1008997|SS 603920|9.07B|9070000000|17.05|5,753,551|-17.86%|25|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||0.2||
2023-02-20 14:10:12|07759|999088|SS 603833|86.47B|86470000000|141.95|2,165,746|1.97%|25|2023-04-28|15/03/2023||0.49|||2023-04-25|15/12/2022||1.23||6730000000
2023-02-20 14:10:16|07760|994569|SS 603515|13.56B|13560000000|18.35|1,753,704|-13.4%|25|2023-04-27|15/12/2022||0.445||2300000000|2023-04-21|15/03/2023||0.2||
2023-02-20 14:10:20|07761|100913|600811|9.11B|9110000000||39508560|-19.81|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:10:23|07762|100495|SS 600278|6.43B|6430000000|7.30|4,464,737|-7.85%|23|2022-10-28|15/09/2022|0.12||12270000000||2022-08-29|15/06/2022|0.17||9250000000|
2023-02-20 14:10:27|07763|948390|SS 600958|81.9B|81900000000|10.42|97,185,131|-18.7%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||-0.02||
2023-02-20 14:10:31|07764|101042|601099|18.74B|18740000000||52430936|-16.51|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:10:35|07765|100843|SS 600728|11.11B|11110000000|6.35|20,854,405|-31.91%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:10:38|07766|942794|SS 600490|7.19B|7190000000|3.25|17,073,968|-29.82%|24|2022-10-27|15/09/2022|-0.09||3370000000||2022-08-26|15/06/2022|-0.09||1610000000|
2023-02-20 14:10:42|07767|1152811|SS 601319|199.09B|199090000000|5.19|58,817,766|5.62%|20|2023-05-02|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:10:45|07768|101150|SS 603000|20.57B|20570000000|18.60|73,976,529|43.62%|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-20 14:10:49|07769|1073384|SS 603059|2.34B|2340000000|23.43|1,459,281|4.07%|23|2022-10-28|15/09/2022|0.24||283100000||2022-08-18|15/06/2022|0.19||260200000|
2023-02-20 14:10:52|07770|102949|600071|6.6B|6600000000||7411530|-37.83|23|2022-10-28|15/09/2022|-0.01||461000000||2022-08-10|15/06/2022|0.03||498400000|
2023-02-20 14:10:56|07771|101102|601666|27.53B|27530000000|11.87|28568301|-6.89|26|2023-04-25|15/03/2023|||||2023-03-25|15/12/2022||0.64||
2023-02-20 14:11:00|07772|996091|603690|12B|12000000000||6951204|-5.05|25|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||0.45||
2023-02-20 14:11:04|07773|100391|600155|12.46B|12460000000||21023350|-27.35|26|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:11:39|07774|1155962|601658|677.02B|677020000000|0|114252975|-21.24|24|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.14||
2023-02-20 14:11:43|07775|996558|603603|2.03B|2030000000||10849485|-14.29|23|2022-10-28|15/09/2022|-0.14||248500000||2022-08-30|15/06/2022|-0.26||166300000|
2023-02-20 14:11:47|07776|101104|SS 601669|121.1B|121100000000|7.03|106,943,270|-24.01%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||0.23||
2023-02-20 14:11:51|07777|1056007|SS 603605|53.76B|53760000000|189.61|1,488,597|41.77%|25|2023-04-21|15/12/2022||0.9825||2100000000|2023-04-21|15/03/2023||0.73||1550000000
2023-02-20 14:11:55|07778|953920|SS 603566|10.81B|10810000000|31.24|2,719,360|26.87%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:11:59|07779|100500|SS 600283|4.63B|4630000000|13.10|3,993,661|-12.03%|24|2022-10-28|15/09/2022|0.13||||2022-08-12|15/06/2022|0.14|||
2023-02-20 14:12:03|07780|994532|SS 603027|24.62B|24620000000|25.50|16,775,745|59.46%|26|2023-04-26|15/03/2023||0.09||602610000|2023-04-08|15/12/2022||0.1||739940000
2023-02-20 14:12:07|07781|1043307|603557|1.47B|1470000000||6490227|-35.46|23|2022-10-28|15/09/2022|-0.16||158900000||2022-08-26|15/06/2022|-0.06||106100000|
2023-02-20 14:12:10|07782|996089|SS 603677|2.41B|2410000000|12.56|1,001,939|-3.96%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2023-02-20 14:12:14|07783|100473|SS 600229|4.9B|4900000000|7.41|4,061,707|2.82%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:12:18|07784|994599|603798|2.56B|2560000000||4860233|14.26|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:12:21|07785|100810|600690|89.43B|89430000000|27.69|24279123|-1.07|27|2023-04-28|15/12/2022||0.3792||62630000000|2023-04-27|15/03/2023||0.43||
2023-02-20 14:12:25|07786|1114560|603187|8.33B|8330000000|30.17|2011891|-15.04|24|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:12:29|07787|994576|SS 603577|3.8B|3800000000|11.21|3,056,344|5.61%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-30|15/06/2022|0.06||1050000000|
2023-02-20 14:12:32|07788|1008680|601366|4.96B|4960000000||2190336|-13.8|25|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:12:36|07789|1118181|SS 601298|36.93B|36930000000|5.72|8,938,307|-4.24%|25|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:12:40|07790|1162073|SS 603755|4.68B|4680000000|47.43|1,349,313|9.16%|17|2023-04-29|15/12/2022||0.2093||91650000|2023-04-26|15/03/2023||||
2023-02-20 14:12:44|07791|994567|SS 603421|6.63B|6630000000|10.17|3,848,902|26.2%|24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2023-02-20 14:12:47|07792|1162048|605001|3.22B|3220000000||9913034|2.58|15|2022-10-28|15/09/2022|-0.04||139400000||2022-08-29|15/06/2022|-0.1||184200000|
2023-02-20 14:12:51|07793|1117999|603739|3.63B|3630000000||915154|-24.04|19|2022-10-28|15/09/2022|0.07||296800000||2022-08-23|15/06/2022|0.08||276600000|
2023-02-20 14:12:55|07794|100835|600714|2.93B|2930000000||2283457|-29.11|23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2023-02-20 14:12:59|07795|942798|SS 600381|6.26B|6260000000|11.13|20,061,689|26.87%|23|2022-10-27|15/09/2022|-0.05||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2023-02-20 14:13:02|07796|1043297|601326|15.81B|15810000000||12462677|-0.71|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:13:06|07797|1161399|603236|23.23B|23230000000|122.94|2262319|-10.41|17|2023-04-28|15/03/2023||0.42|||2023-04-25|15/12/2022||0.35||4064000000
2023-02-20 14:13:10|07798|951039|603818|4.45B|4450000000|7.57|11871370|-35.58|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:13:13|07799|1141897|SS 688009|49.24B|49240000000|4.98|16,255,578|-0.4%|21|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||0.0839||15376000000
2023-02-20 14:13:17|07800|1008743|SS 603803|3.24B|3240000000|7.46|5,240,276|-4.81%|23|2022-10-27|15/09/2022|0.04||491300000||2022-08-29|15/06/2022|0.01||535600000|
2023-02-20 14:13:21|07801|1141891|SS 688002|20.04B|20040000000|44.93|4,011,574|-30.41%|21|2023-04-28|15/12/2022||0.39||873270000|2023-04-28|15/03/2023||||
2023-02-20 14:13:25|07802|1084854|SS 603650|20.23B|20230000000|33.94|6,484,897|-6.92%|23|2023-04-20|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:13:28|07803|1062254|601828|22.14B|22140000000|5.68|39049616|-36.2|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.04||
2023-02-20 14:13:32|07804|1011026|SS 603196|2B|2000000000|8.40|3,319,510|11.75%|23|2022-10-27|15/09/2022|0.11||279000000||2022-08-30|15/06/2022|-0.02||174900000|
2023-02-20 14:13:35|07805|100532|600321|2.85B|2850000000||10478245|-18.26|23|2022-10-30|15/09/2022|-0.03||172400000||2022-08-30|15/06/2022|-0.02||164600000|
2023-02-20 14:13:39|07806|100480|600259|16.39B|16390000000|48.72|5768261|0.53|24|2022-10-30|15/09/2022|0.09||6350000000||2022-08-30|15/06/2022|0.32||7160000000|
2023-02-20 14:13:43|07807|994551|SS 603218|24.42B|24420000000|23.81|8,666,879|-11.04%|26|2023-04-28|15/03/2023||0.12||1079000000|2023-04-25|15/12/2022||0.17||2000000000
2023-02-20 14:13:46|07808|100288|SS 600017|8.8B|8800000000|2.870|23,192,574|-3.74%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:13:51|07809|1031227|SS 603860|1.65B|1650000000|24.71|2,125,000|5.14%|23|2022-10-28|15/09/2022|0.1||35560000||2022-08-30|15/06/2022|0.02||39720000|
2023-02-20 14:13:55|07810|100558|SS 600355|1.87B|1870000000|3.79|24,603,782|14.89%|24|2022-10-28|15/09/2022|-0.02||36750000||2022-08-24|15/06/2022|-0.01||47430000|
2023-02-20 14:13:59|07811|101036|601058|30.4B|30400000000|10.4|22499782|-13.16|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.74||
2023-02-20 14:14:02|07812|100820|SS 600703|87.32B|87320000000|19.74|43,488,335|-29.64%|27|2023-04-28|15/12/2022||0.024||3280000000|2023-04-25|15/03/2023||0.0653||3300000000
2023-02-20 14:14:06|07813|101037|SS 601116|5.86B|5860000000|10.68|9,786,555|17.74%|25|2023-04-26|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:14:10|07814|994585|603663|4.84B|4840000000|16|5946325|7.35|24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2023-02-20 14:14:13|07815|100300|SS 600031|165.17B|165170000000|19.54|79,105,134|-13.69%|27|2023-04-28|15/12/2022||0.0973||9310000000|2023-04-28|15/03/2023||0.6373||34180000000
2023-02-20 14:14:18|07816|100695|SS 600545|5.26B|5260000000|2.94|7,882,514|-2.01%|24|2022-10-28|15/09/2022|-0.01||1240000000||2022-08-30|15/06/2022|-0.08||1180000000|
2023-02-20 14:14:22|07817|100312|600061|44.66B|44660000000|6.95|34294751|-13.26|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:14:26|07818|100977|SS 600886|79.09B|79090000000|10.59|15,804,391|3.48%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.2||12070000000
2023-02-20 14:14:30|07819|100992|600962|3.58B|3580000000||5783853|50.06|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:14:34|07820|994513|SS 601155|42.92B|42920000000|19.35|34,434,761|-44.73%|25|2023-05-01|15/03/2023||0.5966||15450000000|2023-04-01|15/12/2022||2.86||74250000000
2023-02-20 14:14:38|07821|942601|SS 603988|2.43B|2430000000|10.34|2,003,325|-12.53%|23|2022-10-28|15/09/2022|0.02||166300000||2022-08-30|15/06/2022|0.09||196400000|
2023-02-20 14:14:41|07822|1162047|603109|3.45B|3450000000||2543419|-18.9|15|2022-10-27|15/09/2022|0.25||544300000||2022-08-23|15/06/2022|0.39||711300000|
2023-02-20 14:14:45|07823|100404|600171|13.59B|13590000000||11049997|-13.92|25|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:14:49|07824|100550|600343|6.8B|6800000000||8830105|-5.87|24|2022-10-28|15/09/2022|0.01||371400000||2022-08-26|15/06/2022|-0.02||275500000|
2023-02-20 14:14:53|07825|100577|SS 600379|3.97B|3970000000|12.04|10,104,182|2.99%|23|2022-10-27|15/09/2022|0.05||294300000||2022-08-16|15/06/2022|0.05||334100000|
2023-02-20 14:14:57|07826|101058|SS 601225|185.76B|185760000000|19.16|46,021,661|27.5%|27|2023-04-27|15/12/2022||0.4829||46330000000|2023-04-27|15/03/2023||0.5463||38660000000
2023-02-20 14:15:01|07827|101012|SS 600984|8.65B|8650000000|6.89|17,013,793|-27.39%|26|2023-05-01|15/03/2023|||||2023-04-11|15/12/2022||0.17||
2023-02-20 14:15:06|07828|942819|601015|10.93B|10930000000||21552140|-20.46|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:15:10|07829|1031323|SS 603139|1.93B|1930000000|19.34|1,674,729|9.01%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2023-02-20 14:15:14|07830|100931|600831|4.4B|4400000000||15622046|-4.55|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:15:19|07831|100456|SS 600248|16.86B|16860000000|4.57|21,635,907|-31.43%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:15:23|07832|100552|SS 600348|38.19B|38190000000|15.89|40,938,871|30.12%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.66||
2023-02-20 14:15:26|07833|100990|SS 600960|3.6B|3600000000|3.78|7,811,842|-0.8%|24|2022-10-28|15/09/2022|||947100000||2022-08-29|15/06/2022|-0.03||1020000000|
2023-02-20 14:15:30|07834|100995|600966|10.67B|10670000000||11798629|-9.9|26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:15:33|07835|994607|SS 603858|22.5B|22500000000|20.34|21,411,482|0.59%|24|2022-10-27|15/09/2022|0.41||4210000000||2022-08-25|15/06/2022|0.35||3900000000|
2023-02-20 14:15:37|07836|1031321|SS 603086|4.11B|4110000000|13.24|6,012,527|58.22%|25|2023-04-26|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-20 14:15:41|07837|1056004|SS 603278|2.24B|2240000000|7.83|1,631,439|-23.23%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2023-02-20 14:15:45|07838|1056013|603856|3.20B|3200000000|12.5|2662761|-27.92|25|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-20 14:15:49|07839|100697|SS 600547|79.1B|79100000000|18.95|22,425,678|-5.78%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.14||
2023-02-20 14:15:53|07840|1031320|603586|3.07B|3070000000||1624673|28.57|23|2022-10-28|15/09/2022|0.28||498200000||2022-08-26|15/06/2022|0.3||498200000|
2023-02-20 14:15:57|07841|100553|SS 600350|28.58B|28580000000|5.92|6,301,448|1.76%|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:16:00|07842|100848|SS 600735|3.1B|3100000000|7.21|9,387,637|-9.84%|23|2022-10-28|15/09/2022|0.04||485100000||2022-08-30|15/06/2022|0.05||470700000|
2023-02-20 14:16:04|07843|100632|SS 600467|3.86B|3860000000|2.640|27,395,381|-14.66%|27|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:16:07|07844|100610|600426|78.44B|78440000000|36.82|11416066|6.67|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.5593||5990000000
2023-02-20 14:16:11|07845|951031|603021|1.98B|1980000000||7093276|14.34|24|2022-10-27|15/09/2022|-0.15||225900000||2022-08-25|15/06/2022|-0.18||155800000|
2023-02-20 14:16:14|07846|100521|SS 600308|5.88B|5880000000|5.44|4,881,580|-8.94%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:16:18|07847|1024776|SS 603536|1.75B|1750000000|7.18|4,996,037|4.35%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2023-02-20 14:16:22|07848|100293|SS 600022|16.58B|16580000000|1.550|49,164,113|-17.74%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:16:25|07849|100728|SS 600586|16.03B|16030000000|11.180|55,120,609|20.55%|26|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:16:29|07850|994525|SS 601966|32.57B|32570000000|22.39|11,121,778|-23.57%|25|2023-04-29|15/12/2022||0.0818||4850000000|2023-04-28|15/03/2023||||
2023-02-20 14:16:33|07851|100842|600727|3.64B|3640000000||4402197|-33.62|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2023-02-20 14:16:37|07852|100895|SS 600789|6.25B|6250000000|7.04|26,984,728|5.37%|24|2022-10-28|15/09/2022|0.03||1380000000||2022-08-25|15/06/2022|0.02||1350000000|
2023-02-20 14:16:41|07853|100447|SS 600219|42.74B|42740000000|3.650|55,359,804|-26.86%|27|2023-05-01|15/03/2023||0.07|||2023-04-29|15/12/2022||0.08||
2023-02-20 14:16:44|07854|100686|SS 600529|19.57B|19570000000|29.50|6,935,477|-7.18%|26|2023-04-25|15/03/2023||0.28||1218000000|2023-04-25|15/12/2022||0.31||1144000000
2023-02-20 14:16:48|07855|1056001|601019|13.88B|13880000000|6.65|5386987|1.24|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:16:52|07856|953914|SS 603026|18.81B|18810000000|92.83|1,745,504|-48.12%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:16:55|07857|994534|SS 603029|3.18B|3180000000|26.18|14,915,170|44.29%|23|2022-10-30|15/09/2022|0.06||132800000||2022-08-18|15/06/2022|0.01||57540000|
2023-02-20 14:16:59|07858|100884|SS 600777|17.48B|17480000000|2.550|129,094,295|35.98%|24|2022-10-28|15/09/2022|0.15||2480000000||2022-08-12|15/06/2022|0.16||2590000000|
2023-02-20 14:17:03|07859|101034|601028|10.52B|10520000000||30507430|-35.42|26|2023-04-28|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 14:17:07|07860|100941|SS 600843|3.12B|3120000000|5.40|3,096,768|-16.69%|24|2022-10-28|15/09/2022|0.04||824100000||2022-08-30|15/06/2022|0.03||770400000|
2023-02-20 14:17:11|07861|101184|SS 900924|455.12M|455120000|0.369|276,763|-8.04%|16|2021-04-30|15/12/2020|||||2021-04-30|15/03/2021||||
2023-02-20 14:17:15|07862|100812|SS 600692|2.22B|2220000000|6.31|6,285,472|-2.34%|24|2022-10-27|15/09/2022|-0.03||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2023-02-20 14:17:18|07863|1057306|SS 603329|2.64B|2640000000|16.66|3,148,416|7.83%|23|2022-10-27|15/09/2022|-0.25||620800000||2022-08-23|15/06/2022|0.76||1170000000|
2023-02-20 14:17:22|07864|1073388|SS 603214|2.92B|2920000000|20.79|5,358,770|-19.71%|25|2023-04-27|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 14:17:25|07865|100774|SS 600643|9.32B|9320000000|5.78|7,042,289|-17.8%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:17:29|07866|996093|603881|9.91B|9910000000|30.13|10823591|-23.85|25|2023-05-01|15/03/2023||0.18|||2023-03-11|15/12/2022||0.11||381000000
2023-02-20 14:17:33|07867|100927|600827|20.07B|20070000000|11.98|10297250|-2|27|2023-04-29|15/12/2022||0.51|||2023-04-28|15/03/2023||||
2023-02-20 14:17:37|07868|101183|SS 900923|2.93B|2930000000|0.710|224,344|-14.3%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:17:41|07869|1010848|603197|9.67B|9670000000|45.96|3611794|-8.71|25|2023-04-27|15/12/2022||0.34||3898000000|2023-04-27|15/03/2023||||
2023-02-20 14:17:45|07870|100943|600845|90.55B|90550000000|50.04|5177293|16.68|26|2023-04-26|15/03/2023|||||2023-04-05|15/12/2022||0.3||4650000000
2023-02-20 14:17:48|07871|101185|900926|13.2B|13200000000|3.199|1039083|-9.96|25|2023-04-26|15/03/2023|||||2023-04-05|15/12/2022||0.3||4650000000
2023-02-20 14:17:52|07872|954956|601968|7.8B|7800000000||6506404|-17.98|25|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||0.08||
2023-02-20 14:17:55|07873|942822|603009|2.65B|2650000000||5426596|9.24|23|2022-10-28|15/09/2022|0.03||437800000||2022-08-24|15/06/2022|0.01||353200000|
2023-02-20 14:18:00|07874|996068|603037|1.86B|1860000000||729855|-2.14|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:18:04|07875|994614|603887|3.62B|3620000000||7443591|-16.92|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:18:07|07876|100763|SS 600621|13.05B|13050000000|12.29|16,644,336|-8.17%|24|2022-10-28|15/09/2022|0.05||621800000||2022-08-29|15/06/2022|0.11||643400000|
2023-02-20 14:18:11|07877|101171|900908|1.43B|1430000000||644515|-0.6|26|2023-05-03|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 14:18:15|07878|994528|603012|3.88B|3880000000||6630036|-1.83|24|2022-10-27|15/09/2022|0.15||703800000||2022-08-25|15/06/2022|0.11||569700000|
2023-02-20 14:18:19|07879|100403|SS 600170|24.17B|24170000000|2.71|42,820,692|-28.88%|27|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||0.18||
2023-02-20 14:18:22|07880|1031225|SS 603730|15.73B|15730000000|16.77|1,810,237|24.14%|25|2023-04-29|15/12/2022||1.04||4209000000|2023-04-28|15/03/2023||||
2023-02-20 14:18:26|07881|100661|SS 600508|10.63B|10630000000|14.69|9,995,010|39.52%|26|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||0.54||
2023-02-20 14:18:29|07882|100767|600635|8.24B|8240000000||11220740|-17.07|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:18:33|07883|100937|600841|9.87B|9870000000||5802769|-39.64|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:18:37|07884|101180|SS 900920|1.44B|1440000000|0.430|309,744|-26.17%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:18:40|07885|100760|600630|2.46B|2460000000||10441446|9.2|24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2023-02-20 14:18:44|07886|101087|601519|14.58B|14580000000|7.18|38096472|-1.3|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:18:48|07887|101112|SS 601727|57.45B|57450000000|4.16|21,442,139|-9.25%|27|2023-04-28|15/03/2023||0.04|||2023-03-30|15/12/2022||0.26||
2023-02-20 14:18:52|07888|100292|SS 600021|29.07B|29070000000|10.31|42,755,360|-14.36%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:18:56|07889|1024783|SS 603200|4.66B|4660000000|26.83|8,777,450|69.37%|25|2023-04-21|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 14:19:00|07890|1006194|SS 601200|10.58B|10580000000|9.43|4,696,766|-24.25%|25|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:19:04|07891|100752|SS 600615|1.79B|1790000000|9.51|1,376,687|10.36%|23|2022-10-28|15/09/2022|-0.02||32650000||2022-08-29|15/06/2022|||35290000|
2023-02-20 14:19:08|07892|1054846|SS 603466|9.3B|9300000000|15.60|23,085,473|-10.1%|25|2023-04-21|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:19:11|07893|994519|601595|4.62B|4620000000||3848358|-6.85|26|2023-04-27|15/12/2022||0.05|||2023-04-26|15/03/2023||||
2023-02-20 14:19:15|07894|994611|603868|36.63B|36630000000|85.27|1172969|82.67|27|2023-04-28|15/12/2022||0.65|||2023-04-27|15/03/2023||||
2023-02-20 14:19:20|07895|100430|SS 600196|84.46B|84460000000|34.16|34,638,310|-21.07%|27|2023-04-26|15/03/2023||0.485||10810000000|2023-03-28|15/12/2022||0.58||12560000000
2023-02-20 14:19:23|07896|100766|600624|4.18B|4180000000||15768930|-1.45|23|2022-10-28|15/09/2022|||201500000||2022-08-26|15/06/2022|-0||155800000|
2023-02-20 14:19:27|07897|953927|603918|3.77B|3770000000||23266785|2.95|24|2022-10-27|15/09/2022|0.02||186800000||2022-08-29|15/06/2022|0.02||182600000|
2023-02-20 14:19:30|07898|1162040|SS 603682|2.71B|2710000000|5.74|3,969,927|-6.59%|15|2022-10-28|15/09/2022|0.05||177800000||2022-08-25|15/06/2022|0.07||259300000|
2023-02-20 14:19:34|07899|102096|600695|357.01M|357010000||17605342|-84.21|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2023-02-20 14:19:37|07900|102098|SS 900919|36.29M|36290000|0.028|4,603,444|-78.13%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2023-02-20 14:19:41|07901|101094|601616|3.21B|3210000000||9089108|8.75|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:19:44|07902|100947|600851|5.82B|5820000000||7362528|-17.89|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:19:48|07903|101174|SS 900917|847.76M|847760000|0.341|882,397|-1.45%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:19:52|07904|100756|600619|5.61B|5610000000||5494809|-16.12|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:19:55|07905|101175|SS 900910|817.17M|817170000|0.464|113,587|-8.12%|23|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:19:59|07906|953924|603718|7.44B|7440000000||5880566|-18.24|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:20:03|07907|100688|SS 600532|6.93B|6930000000|13.62|7,614,326|-17.76%|24|2022-10-28|15/09/2022|-0.02||967200000||2022-08-26|15/06/2022|-0.02||19840000|
2023-02-20 14:20:07|07908|100765|SS 600623|14.07B|14070000000|6.91|8,404,853|-26.43%|26|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-20 14:20:10|07909|101172|900909|2.05B|2050000000||208482|-17.34|26|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-20 14:20:14|07910|994546|603131|3.78B|3780000000||2178712|-35.8|25|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:20:18|07911|1162072|603192|3.01B|3010000000||2122499|-22.82|15|2022-10-27|15/09/2022|0.15||737400000||2022-08-19|15/06/2022|0.25||807200000|
2023-02-20 14:20:21|07912|101196|900939|101.64M|101640000||95621|-12.23|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2023-02-20 14:20:24|07913|100744|SS 600605|2.23B|2230000000|10.78|6,748,767|24.55%|23|2022-10-28|15/09/2022|0.03||23380000||2022-08-26|15/06/2022|0.04||24530000|
2023-02-20 14:20:28|07914|100862|600748|6.7B|6700000000||17014495|-11.36|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:20:33|07915|100282|600009|153.22B|153220000000|61.54|17341649|5.92|27|2023-05-01|15/03/2023||-0.0138||1380000000|2023-03-25|15/12/2022||-0.1658||1310000000
2023-02-20 14:20:36|07916|100518|SS 600315|22.45B|22450000000|32.99|8,860,697|-18.11%|27|2023-04-28|15/03/2023||0.33||2327000000|2023-03-15|15/12/2022||0.3886||1930000000
2023-02-20 14:20:40|07917|100804|600676|4.17B|4170000000||5946294|-9.87|23|2022-10-28|15/09/2022|-0.06||1820000000||2022-08-29|15/06/2022|-0.15||782900000|
2023-02-20 14:20:44|07918|100866|SS 600754|61.41B|61410000000|64.53|6,687,527|8.48%|27|2023-05-01|15/03/2023||0.03|||2023-03-31|15/12/2022||0.0667||3220000000
2023-02-20 14:20:47|07919|101754|900934|8.95B|8950000000|2.093|241956|-1.48|27|2023-05-01|15/03/2023||-0.0089|||2023-03-31|15/12/2022||0.0055||450820000
2023-02-20 14:20:51|07920|100779|600650|4.98B|4980000000||3578826|7.41|26|2023-05-03|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 14:20:55|07921|101762|SS 900914|726.23M|726230000|0.705|298,527|12.88%|25|2023-05-03|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 14:20:59|07922|100753|SS 600616|5.24B|5240000000|7.81|15,682,167|18.2%|26|2023-05-01|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-20 14:21:02|07923|101188|900929|219.25M|219250000||103477|6.16|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2023-02-20 14:21:06|07924|100770|600639|11.75B|11750000000||5640057|-4.92|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:21:10|07925|101176|SS 900911|1.71B|1710000000|0.946|330,721|4.34%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:21:13|07926|100936|600838|2.72B|2720000000||11850458|4.03|23|2022-10-28|15/09/2022|0.02||13880000||2022-08-26|15/06/2022|0.02||10860000|
2023-02-20 14:21:17|07927|100490|SS 600272|2.51B|2510000000|10.35|8,160,661|4.88%|23|2022-10-27|15/09/2022|0.02||159700000||2022-08-26|15/06/2022|0.08||357800000|
2023-02-20 14:21:20|07928|101757|900943|146.29M|146290000||812580|25.71|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2023-02-20 14:21:24|07929|100346|600097|2.52B|2520000000||3697649|-9.19|26|2023-04-24|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-20 14:21:28|07930|997893|SS 603960|5.55B|5550000000|21.07|2,899,615|-17.2%|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:21:32|07931|994625|SS 603987|6.88B|6880000000|15.59|4,284,204|-25.42%|25|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 14:21:35|07932|1031322|SS 603232|3.84B|3840000000|16.51|11,242,574|8.85%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:21:39|07933|994581|SS 603633|4.5B|4500000000|13.70|4,467,471|-3.29%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:21:43|07934|994595|SS 603777|6.23B|6230000000|18.74|7,836,956|50.56%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 14:21:47|07935|102965|603006|2.55B|2550000000||1445510|-0.79|24|2022-10-27|15/09/2022|0.23||353200000||2022-08-26|15/06/2022|0.08||238800000|
2023-02-20 14:21:51|07936|100946|600848|29.87B|29870000000|12.16|3218332|-16.44|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-20 14:21:54|07937|101187|SS 900928|4.35B|4350000000|0.927|73,453|-17.18%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2023-02-20 14:21:57|07938|101206|900957|201.37M|201370000||195342|-8.06|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2023-02-20 14:22:01|07939|948392|SS 603729|1.31B|1310000000|14.02|1,018,431|9.12%|24|2022-10-27|15/09/2022|-0.23||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2023-02-20 14:22:04|07940|100790|600663|35.5B|35500000000|10.06|10037824|-12.52|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:22:08|07941|101190|SS 900932|5.17B|5170000000|0.800|1,409,337|-14.5%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:22:11|07942|945172|603899|53.34B|53340000000|57.33|2816621|-2.27|26|2023-04-28|15/03/2023||0.47||5500000000|2023-03-31|15/12/2022||0.425||6700000000
2023-02-20 14:22:15|07943|100309|SS 600073|8.23B|8230000000|8.77|18,986,989|12.27%|26|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:22:19|07944|100922|600822|3.59B|3590000000||2432428|-4.65|23|2022-10-28|15/09/2022|0.09||1900000000||2022-08-30|15/06/2022|-0.06||287900000|
2023-02-20 14:22:21|07945|101186|900927|523.52M|523520000||274833|-9.31|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2023-02-20 14:22:26|07946|100935|SS 600835|11.5B|11500000000|12.24|3,144,818|-18.4%|26|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-20 14:22:29|07947|101763|900925|1.68B|1680000000||163922|-17.55|26|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-20 14:22:33|07948|100964|SS 600882|19.07B|19070000000|36.83|9,185,930|-6.89%|26|2023-04-28|15/03/2023||0.16||1514000000|2023-03-23|15/12/2022||0.1792||1700000000
2023-02-20 14:22:37|07949|1010634|603728|19.48B|19480000000||7263911|137.03|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:22:41|07950|100762|600638|3.93B|3930000000||6220169|1.94|23|2022-10-28|15/09/2022|0.02||1100000000||2022-08-29|15/06/2022|0.08||213300000|
2023-02-20 14:22:45|07951|100759|600628|4.91B|4910000000||4258184|-5.23|26|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:22:48|07952|100933|SS 600833|2.8B|2800000000|12.52|14,266,038|32.21%|23|2022-10-28|15/09/2022|0.19||831500000||2022-08-29|15/06/2022|0.12||556200000|
2023-02-20 14:22:52|07953|100769|SS 600637|24.1B|24100000000|7.17|16,803,116|-17.29%|27|2023-05-01|15/03/2023||0.1033||3110000000|2023-04-29|15/12/2022||0.04||2100000000
2023-02-20 14:22:56|07954|101092|601607|64.04B|64040000000|19.06|18090613|-0.16|27|2023-04-28|15/03/2023||0.505||61740000000|2023-03-31|15/12/2022||0.1267||58580000000
2023-02-20 14:22:59|07955|100807|SS 600679|3.54B|3540000000|9.02|1,378,856|-20.93%|23|2022-10-27|15/09/2022|0.02||336400000||2022-08-23|15/06/2022|0.06||352700000|
2023-02-20 14:23:02|07956|101173|SS 900916|516.98M|516980000|0.385|189,759|-4.25%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2023-02-20 14:23:06|07957|100501|600284|7.13B|7130000000||9245554|4.35|25|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:23:10|07958|1054849|SS 603659|70.08B|70080000000|50.39|8,668,861|-23.45%|26|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||0.69||5380000000
2023-02-20 14:23:14|07959|100786|SS 600662|14.09B|14090000000|6.16|9,832,673|-14.12%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:23:18|07960|996083|603579|3.15B|3150000000|23.04|1219598|-29.79|25|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 14:23:22|07961|953915|603108|6.87B|6870000000||8285957|4.16|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:23:25|07962|100802|SS 600689|1.8B|1800000000|8.96|3,473,781|16.08%|23|2022-10-30|15/09/2022|0.01||336200000||2022-08-30|15/06/2022|-0||262000000|
2023-02-20 14:23:30|07963|101182|900922|224.96M|224960000||178150|7.26|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2023-02-20 14:23:34|07964|100758|SS 600626|4.23B|4230000000|3.81|5,037,508|-0.78%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:23:38|07965|100750|SS 600613|4.87B|4870000000|9.46|28,987,988|65.78%|24|2022-10-28|15/09/2022|0.04||510600000||2022-08-30|15/06/2022|0.02||614000000|
2023-02-20 14:23:41|07966|101169|900904|709.51M|709510000||930637|33.62|17|2021-04-30|15/12/2020|||||2021-04-30|15/03/2021||||
2023-02-20 14:23:45|07967|100934|SS 600834|4.02B|4020000000|8.42|2,324,353|-8.53%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:23:49|07968|942803|600604|8.4B|8400000000||13346982|-7.35|24|2022-10-28|15/09/2022|-0||279200000||2022-08-26|15/06/2022|-0.04||205300000|
2023-02-20 14:23:52|07969|942837|900902|1.22B|1220000000||700538|-5.32|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-02-20 14:23:56|07970|100923|SS 600823|8.79B|8790000000|2.35|22,024,305|-32.07%|27|2023-04-28|15/03/2023||0.01||1540000000|2023-03-31|15/12/2022||0.06||6840000000
2023-02-20 14:24:00|07971|1052667|603648|3.38B|3380000000||5845661|1.21|23|2022-10-27|15/09/2022|0.13||466500000||2022-08-23|15/06/2022|0.05||354200000|
2023-02-20 14:24:04|07972|1056005|603365|3.69B|3690000000||950115|-19.87|25|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:24:08|07973|100605|SS 600420|12.03B|12030000000|10.25|12,915,528|12.6%|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:24:12|07974|1117911|603121|2.73B|2730000000||3430269|-5.67|19|2022-10-27|15/09/2022|0.03||236000000||2022-08-19|15/06/2022|-0.01||176800000|
2023-02-20 14:24:15|07975|100778|600649|10.17B|10170000000||15390668|-8.51|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:24:19|07976|1054850|SS 603683|1.95B|1950000000|9.00|2,148,195|-5.26%|23|2022-10-27|15/09/2022|0.05||396800000||2022-08-29|15/06/2022|-0.01||334400000|
2023-02-20 14:24:23|07977|1054847|SS 603499|1.93B|1930000000|9.61|2,255,173|21.46%|23|2022-10-27|15/09/2022|0.01||175600000||2022-08-25|15/06/2022|-0||139300000|
2023-02-20 14:24:26|07978|100757|SS 600620|8.15B|8150000000|11.85|3,279,354|23.57%|24|2022-10-27|15/09/2022|||3240000||2022-08-25|15/06/2022|-0.01||1420000|
2023-02-20 14:24:30|07979|996181|SS 603330|4.45B|4450000000|13.37|12,054,095|5.66%|25|2023-04-25|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 14:24:34|07980|1062259|603895|2.9B|2900000000||1686146|-12.2|23|2022-10-27|15/09/2022|-0.02||147800000||2022-08-29|15/06/2022|-0.01||159000000|
2023-02-20 14:24:37|07981|100776|SS 600647|1.85B|1850000000|13.26|5,435,322|-10.95%|23|2022-10-28|15/09/2022|-0.01||1400000||2022-07-30|15/06/2022|-0||15260000|
2023-02-20 14:24:41|07982|100944|600846|5.95B|5950000000||8470927|9.93|24|2022-10-28|15/09/2022|0.17||985100000||2022-08-26|15/06/2022|0.04||438700000|
2023-02-20 14:24:44|07983|994535|603030|1.53B|1530000000||12306283|-34.4|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:24:48|07984|100920|600820|17.54B|17540000000|5.57|15666472|-7.64|27|2023-05-01|15/03/2023||||75516000000|2023-04-26|15/12/2022||0.39||62226000000
2023-02-20 14:24:51|07985|1024784|SS 603226|2.01B|2010000000|5.66|1,754,879|3.51%|23|2022-10-28|15/09/2022|0.01||151500000||2022-08-25|15/06/2022|||103600000|
2023-02-20 14:24:55|07986|100777|SS 600648|12.7B|12700000000|12.25|4,127,047|-8.83%|24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2023-02-20 14:24:59|07987|101177|900912|1.85B|1850000000||187955|0.11|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2023-02-20 14:25:03|07988|100772|SS 600641|16.92B|16920000000|18.24|20,269,589|-25.61%|26|2023-04-29|15/12/2022||0.26|||2023-04-28|15/03/2023||||
2023-02-20 14:25:06|07989|996070|SS 603039|15.96B|15960000000|62.27|629,560|-6.06%|25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 14:25:10|07990|994549|603189|4.64B|4640000000||7442109|-9.01|26|2023-04-25|15/12/2022|||||2023-04-24|15/03/2023||||
2023-02-20 14:25:14|07991|100785|SS 600661|2.82B|2820000000|10.82|16,635,941|14.45%|24|2022-10-28|15/09/2022|0.44||198900000||2022-08-30|15/06/2022|-0.04||147200000|
2023-02-20 14:25:17|07992|100925|600825|4.78B|4780000000||14478952|1.34|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:25:21|07993|100845|600732|46.55B|46550000000|35.59|22215707|97.75|25|2023-05-01|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 14:25:24|07994|953912|SS 603022|1.95B|1950000000|9.77|1,922,496|-17.75%|23|2022-10-27|15/09/2022|0.09||231300000||2022-08-25|15/06/2022|0.02||142500000|
2023-02-20 14:25:28|07995|994547|603159|1.98B|1980000000||707199|-8.03|24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2023-02-20 14:25:31|07996|100924|600824|3.76B|3760000000||10109593|-9.21|24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2023-02-20 14:25:34|07997|1162070|603681|4.67B|4670000000|24.43|1421743|-23.1|17|2023-05-02|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:25:38|07998|100783|600655|30.58B|30580000000|7.84|9767664|-23.7|27|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||0.59||51063000000
2023-02-20 14:25:42|07999|100985|600895|19.65B|19650000000||7510339|-12.13|27|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:25:46|08000|100531|600320|21.92B|21920000000||20381803|1.89|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:25:50|08001|101199|900947|1.42B|1420000000||1200510|-4.07|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:25:53|08002|100441|SS 600210|9.05B|9050000000|5.95|15,607,608|-13.58%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 14:25:57|08003|101085|601515|8.57B|8570000000|4.65|15830548|-22.85|26|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 14:26:01|08004|100696|600546|30.99B|30990000000|15.59|32548952|38.05|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||1.02||
2023-02-20 14:26:05|08005|100854|600740|14.68B|14680000000||20798208|-6.8|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.15||
2023-02-20 14:26:08|08006|100754|SS 600617|5.68B|5680000000|4.26|10,848,337|0.24%|24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2023-02-20 14:26:12|08007|101178|SS 900913|828.22M|828220000|0.382|435,129|17.9%|17|2021-04-28|15/12/2020|-0.28||||2021-04-28|15/03/2021||||
2023-02-20 14:26:15|08008|100498|600281|2.43B|2430000000||3220070|-18.86|23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2023-02-20 14:26:19|08009|100372|600123|15.61B|15610000000|13.61|15598383|14.73|27|2023-04-25|15/03/2023|||||2023-04-25|15/12/2022||0.87||
2023-02-20 14:26:24|08010|101108|SS 601699|63.15B|63150000000|21.11|22,946,981|48.34%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||1.04||
2023-02-20 14:26:28|08011|100890|600809|363.42B|363420000000|298.09|5023864|-1.56|27|2023-04-28|15/03/2023||3.8||12636000000|2023-04-28|15/12/2022||0.3441||3460000000
2023-02-20 14:26:32|08012|100912|SS 600810|8.72B|8720000000|8.34|5,092,236|-34.53%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:26:36|08013|100773|600642|27.13B|27130000000||10870309|-18.73|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.11||
2023-02-20 14:26:39|08014|100587|SS 600392|27.96B|27960000000|15.98|28,106,426|-16.08%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:26:43|08015|100418|SS 600183|41.85B|41850000000|17.99|10,322,227|-12.87%|27|2023-04-27|15/03/2023||0.19||4880000000|2023-03-29|15/12/2022||0.186||4810000000
2023-02-20 14:26:47|08016|100747|SS 600609|5.72B|5720000000|4.35|5,911,250|-19.63%|23|2022-10-28|15/09/2022|0.05||1830000000||2022-08-30|15/06/2022|0.03||1310000000|
2023-02-20 14:26:51|08017|100590|SS 600396|3.86B|3860000000|2.610|18,658,795|-10.31%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:26:54|08018|994610|SS 603866|21.41B|21410000000|16.08|9,477,541|-13.83%|25|2023-04-26|15/03/2023||0.10||1568000000|2023-03-23|15/12/2022||0.11||1770000000
2023-02-20 14:26:57|08019|951038|603808|3.88B|3880000000|10.65|3675907|-16.73|26|2023-04-28|15/12/2022||0.18|||2023-04-28|15/03/2023||||
2023-02-20 14:27:01|08020|100698|600548|17.61B|17610000000|9|2886244|-15.94|27|2023-04-26|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:27:05|08021|101052|SS 601139|20.45B|20450000000|7.11|13,556,529|-15.07%|27|2023-04-28|15/12/2022||0.0654||8580000000|2023-04-27|15/03/2023||||
2023-02-20 14:27:09|08022|945935|603118|7.44B|7440000000||6651311|6.65|26|2023-04-26|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:27:13|08023|994548|603160|25.09B|25090000000|55.23|3383153|-40.31|27|2023-04-27|15/03/2023||0.1272||721030000|2023-04-27|15/12/2022||-0.0546||751590000
2023-02-20 14:27:16|08024|100396|SS 600162|6.28B|6280000000|1.930|20,237,810|-16.3%|24|2022-10-27|15/09/2022|0.03||1260000000||2022-08-25|15/06/2022|-0||486100000|
2023-02-20 14:27:20|08025|1031218|SS 603063|12.91B|12910000000|29.22|6,729,195|-27.01%|25|2023-04-26|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 14:27:24|08026|100630|600446|12.56B|12560000000|13.36|24845279|-30.74|26|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:27:27|08027|996075|603228|20.21B|20210000000|23.85|3221495|-25.95|25|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:27:31|08028|997535|603991|2.98B|2980000000||246111|-8.98|23|2022-10-27|15/09/2022|-0.05||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2023-02-20 14:27:35|08029|1031229|SS 603978|3.76B|3760000000|22.92|1,781,169|-1.4%|23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2023-02-20 14:27:38|08030|1008681|SS 603050|3.54B|3540000000|21.81|6,715,727|34.77%|23|2022-10-27|15/09/2022|0.2||491700000||2022-08-17|15/06/2022|0.4||669200000|
2023-02-20 14:27:42|08031|100729|600587|11.9B|11900000000|28.85|8729246|14.96|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:27:46|08032|100637|SS 600481|23.02B|23020000000|12.34|20,760,118|8.83%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:27:49|08033|951034|SS 603318|4.17B|4170000000|8.97|15,787,141|13.18%|24|2022-10-28|15/09/2022|0.02||1150000000||2022-08-29|15/06/2022|0.05||1070000000|
2023-02-20 14:27:53|08034|100940|600839|14.63B|14630000000|3.16|39361858|-5.31|27|2023-04-26|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 14:27:58|08035|100797|SS 600674|57.18B|57180000000|12.80|9,527,662|3.81%|27|2023-04-21|15/12/2022||0.16||212760000|2023-04-20|15/03/2023||||
2023-02-20 14:28:01|08036|101065|601208|12.75B|12750000000|14.05|10581101|-7.08|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.1422||1450000000
2023-02-20 14:28:05|08037|101046|601107|10.09B|10090000000|3.97|4119822|-23.39|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:28:09|08038|1162078|603327|8.8B|8800000000|16.88|4671026|44.74|17|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:28:12|08039|100806|SS 600678|2.15B|2150000000|6.14|7,438,194|-8.04%|23|2022-10-28|15/09/2022|-0.03||77200000||2022-08-30|15/06/2022|0.03||100400000|
2023-02-20 14:28:16|08040|101156|SS 603077|28.44B|28440000000|3.260|78,978,790|-22.03%|26|2023-05-01|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-20 14:28:19|08041|1024789|603679|2.21B|2210000000||1777574|-17.28|23|2022-10-27|15/09/2022|||98970000||2022-08-18|15/06/2022|-0.07||133200000|
2023-02-20 14:28:23|08042|100383|SS 600137|1.55B|1550000000|15.97|1,594,480|6.91%|24|2022-10-28|15/09/2022|0.04||81720000||2022-08-22|15/06/2022|0.02||53680000|
2023-02-20 14:28:27|08043|100642|SS 600466|3.34B|3340000000|1.10|121,996,059|-42.56%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:28:31|08044|100353|SS 600101|3.9B|3900000000|9.24|9,235,020|27.96%|24|2022-10-27|15/09/2022|0.16||646900000||2022-08-25|15/06/2022|0.09||507200000|
2023-02-20 14:28:35|08045|100306|600039|78.94B|78940000000|12.64|18020665|9.77|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.3||
2023-02-20 14:28:39|08046|101159|SS 603333|3.9B|3900000000|6.27|8,783,388|-26.13%|25|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-20 14:28:42|08047|100887|SS 600779|41.73B|41730000000|85.46|8,818,924|-15.91%|26|2023-05-01|15/03/2023||0.67||1344000000|2023-04-29|15/12/2022||0.4453||1300000000
2023-02-20 14:28:46|08048|1162050|603317|20.34B|20340000000|26.65|5968172|20.39|17|2023-04-26|15/03/2023||0.17||767650000|2023-03-31|15/12/2022||0.16||767710000
2023-02-20 14:28:50|08049|100819|600702|68.75B|68750000000|206.63|6756235|2.11|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||1.7||
2023-02-20 14:28:53|08050|100385|600139|635.41M|635410000||37880001|-63.1|24|2022-10-28|15/09/2022|-0.05||22940||2022-08-30|15/06/2022|-0.05||22940|
2023-02-20 14:29:00|08051|100667|SS 600505|3.1B|3100000000|8.49|4,680,539|-11.35%|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:29:03|08052|945936|SS 603969|4.36B|4360000000|5.21|9,127,989|2.79%|27|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:29:07|08053|1056015|SS 603970|5.26B|5260000000|27.40|1,720,921|3.65%|25|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 14:29:11|08054|100624|SS 600459|12.91B|12910000000|16.97|9,137,077|-33.44%|26|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:29:15|08055|100658|600500|25.59B|25590000000||15507887|-13.32|27|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:29:18|08056|100360|SS 600109|36.13B|36130000000|9.70|36,265,172|-12.17%|27|2023-04-27|15/03/2023||0.1438||1630000000|2023-04-26|15/12/2022||0.1487||1410000000
2023-02-20 14:29:22|08057|942827|SS 603126|4.68B|4680000000|7.67|13,951,441|-3.44%|24|2022-10-28|15/09/2022|0.08||730700000||2022-08-25|15/06/2022|0.08||771100000|
2023-02-20 14:29:25|08058|100998|600970|21.39B|21390000000|9.43|16421567|-11.89|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.2||
2023-02-20 14:29:29|08059|100544|SS 600335|13.68B|13680000000|9.43|21,101,066|22.42%|25|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:29:33|08060|100629|SS 600444|2.01B|2010000000|13.74|2,179,451|-14.33%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2023-02-20 14:29:37|08061|100963|600871|31.79B|31790000000|2.11|43459077|-3.69|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.02||
2023-02-20 14:29:40|08062|20144|600688|28.21B|28210000000|3.27|18918390|-18.75|27|2023-04-26|15/03/2023||0.14|||2023-03-23|15/12/2022||0.0512||8660000000
2023-02-20 14:29:44|08063|1162082|603927|18.87B|18870000000|32.2|5562480|2.03|17|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:29:47|08064|1122728|SS 601598|29.65B|29650000000|3.92|29,704,822|-11.47%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||0.24||49981000000
2023-02-20 14:29:51|08065|994593|SS 603737|48.01B|48010000000|127.53|1,537,385|19.48%|26|2023-04-29|15/12/2022||0.546||3560000000|2023-04-26|15/03/2023||0.21||1783000000
2023-02-20 14:29:55|08066|1073385|SS 600929|12.52B|12520000000|8.49|15,088,841|26.82%|25|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:29:59|08067|1056014|603916|8.27B|8270000000|19.67|4590834|-32.66|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.39||5881000000
2023-02-20 14:30:04|08068|101164|SS 603366|5.38B|5380000000|6.73|19,339,619|38.78%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:30:07|08069|101088|601555|35.55B|35550000000|7.1|26572968|-15.29|27|2023-05-01|15/03/2023||||2190000000|2023-04-15|15/12/2022||0.0715||1830000000
2023-02-20 14:30:11|08070|994524|601900|7.62B|7620000000|8.64|3353923|0.24|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:30:15|08071|100569|600369|26.98B|26980000000|4.06|25245605|-18.97|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:30:19|08072|100508|SS 600292|4.63B|4630000000|5.93|3,179,006|-22.09%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:30:23|08073|945166|SS 601021|62.19B|62190000000|63.68|5,219,533|14.12%|27|2023-04-29|15/12/2022||-0.6267||2680000000|2023-04-28|15/03/2023||0.55||
2023-02-20 14:30:26|08074|100959|600866|10.65B|10650000000||12735423|3.73|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:30:30|08075|1162037|SS 603290|51.57B|51570000000|302.00|1,322,335|-2.8%|16|2023-04-27|15/03/2023||1.31||814370000|2023-04-08|15/12/2022||1.29||841960000
2023-02-20 14:30:33|08076|100379|600131|20.17B|20170000000|16.75|9228758|-13.87|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:30:37|08077|100675|SS 600517|29.62B|29620000000|5.18|12,006,646|-22.93%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 14:30:41|08078|994577|603585|3.51B|3510000000||778722|4.15|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2023-02-20 14:30:45|08079|100827|SS 600710|8.34B|8340000000|6.38|9,698,265|-0.48%|25|2023-04-26|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:30:48|08080|100328|SS 600077|3.43B|3430000000|2.72|30,549,169|-8.5%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:30:52|08081|100930|600830|3B|3000000000||13160806|11.58|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:30:56|08082|1031222|603612|12.48B|12480000000|27.09|9238364|53.03|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:31:00|08083|100716|SS 600571|5.12B|5120000000|10.65|39,537,670|-20.9%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:31:04|08084|1057310|603890|4.63B|4630000000||3676950|-7.24|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2023-02-20 14:31:07|08085|994600|SS 603800|6.37B|6370000000|30.61|2,435,047|22.94%|24|2022-10-28|15/09/2022|0.24||746700000||2022-08-30|15/06/2022|0.16||421400000|
2023-02-20 14:31:11|08086|1024790|SS 603380|4.64B|4640000000|29.06|444,002|-20.87%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:31:15|08087|1141906|SS 688022|7.21B|7210000000|66.85|1,379,866|22.38%|21|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:31:18|08088|1141890|688001|14.59B|14590000000||1280858|-2.42|19|2023-04-28|15/12/2022||0.11|||2023-04-27|15/03/2023||||
2023-02-20 14:31:22|08089|1052658|SS 603183|2.39B|2390000000|4.77|6,877,045|-12.61%|25|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 14:31:26|08090|1054854|SS 603922|2.86B|2860000000|22.32|690,320|12.33%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2023-02-20 14:31:31|08091|994584|SS 603660|3.14B|3140000000|6.44|9,478,679|-3.04%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:31:34|08092|994605|SS 603828|2.16B|2160000000|3.62|5,070,901|-12.41%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:31:38|08093|1118183|SS 603332|1.91B|1910000000|11.46|1,485,822|-2.36%|19|2022-10-28|15/09/2022|-0.11||341700000||2022-08-26|15/06/2022|-0.06||264000000|
2023-02-20 14:31:41|08094|994626|603990|4.89B|4890000000||5654311|12.64|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:31:45|08095|100849|SS 600736|6.07B|6070000000|5.27|27,188,756|7.34%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:31:49|08096|1057305|SS 603283|7.82B|7820000000|40.97|5,733,353|66.49%|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:31:52|08097|1141892|688003|7.53B|7530000000|39.38|1306755|15.05|19|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:31:56|08098|994620|603928|2.42B|2420000000||1021931|3.02|23|2022-10-27|15/09/2022|0.13||415800000||2022-08-25|15/06/2022|0.12||441700000|
2023-02-20 14:32:00|08099|100402|SS 600169|8.67B|8670000000|2.560|13,007,459|-11.11%|24|2022-10-28|15/09/2022|0.01||2090000000||2022-08-26|15/06/2022|0.01||2170000000|
2023-02-20 14:32:04|08100|100792|SS 600665|3.3B|3300000000|3.83|22,445,302|7%|24|2022-10-27|15/09/2022|0.07||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2023-02-20 14:32:07|08101|101006|601000|16.71B|16710000000||40475640|-5.08|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:32:12|08102|100600|600409|14.95B|14950000000|7.2|15370713|-20.18|27|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-20 14:32:15|08103|1024794|SS 603938|10.17B|10170000000|37.20|3,511,628|38.42%|25|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:32:30|08104|998088|SS 603133|3.19B|3190000000|11.83|3,389,731|21.83%|23|2022-10-28|15/09/2022|-0.07||31120000||2022-08-30|15/06/2022|-0.03||32180000|
2023-02-20 14:32:33|08105|100689|600535|19.9B|19900000000|13.39|12815767|-12.21|27|2023-04-25|15/03/2023||0.57|||2023-03-28|15/12/2022||0.93||6860000000
2023-02-20 14:32:37|08106|100343|SS 600089|81.36B|81360000000|20.93|38,255,385|2.91%|27|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:32:41|08107|100540|600330|15.45B|15450000000|12.52|23500768|-9.98|26|2023-04-24|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:32:45|08108|1054844|603289|3.55B|3550000000||8517345|23.04|23|2022-10-28|15/09/2022|0.13||345800000||2022-08-29|15/06/2022|0.12||310000000|
2023-02-20 14:32:49|08109|100733|600590|5.61B|5610000000||6737754|-6.84|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:32:53|08110|100664|SS 600512|4.38B|4380000000|2.770|16,749,585|-34.68%|24|2022-10-28|15/09/2022|-0.12||1260000000||2022-08-26|15/06/2022|0.09||1710000000|
2023-02-20 14:32:57|08111|994617|603900|2.35B|2350000000||4871697|-12.6|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:33:00|08112|951037|603789|2.38B|2380000000||7750821|-3.18|23|2022-10-27|15/09/2022|-0.11||76220000||2022-08-26|15/06/2022|-0.05||112700000|
2023-02-20 14:33:04|08113|1008996|SS 603096|3.36B|3360000000|21.18|1,377,519|-17.73%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:33:08|08114|1162099|SS 605168|11.13B|11130000000|109.72|1,629,549|-18.32%|15|2023-04-17|15/03/2023|||||2023-04-12|15/12/2022||4.22||
2023-02-20 14:33:11|08115|100724|600582|21.81B|21810000000|5.25|20763305|23.74|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-20 14:33:18|08116|100903|600800|4.76B|4760000000||5897937|-13.1|23|2022-10-28|15/09/2022|-0.08||1210000000||2022-08-29|15/06/2022|-0.09||1180000000|
2023-02-20 14:33:21|08117|1162034|601162|26.34B|26340000000|3.04|94386458|-22.57|15|2022-10-30|15/09/2022|||696400000||2022-08-30|15/06/2022|0.07||766500000|
2023-02-20 14:33:25|08118|1072213|603712|25.78B|25780000000|33.39|4614397|-10.09|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:33:29|08119|100633|SS 600468|4.75B|4750000000|4.35|8,029,763|-5.47%|24|2022-10-27|15/09/2022|0.04||618700000||2022-08-25|15/06/2022|0.03||612600000|
2023-02-20 14:33:33|08120|100968|600874|4.49B|4490000000||4017976|-11.59|27|2023-04-25|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-20 14:33:37|08121|100333|600082|2.29B|2290000000||17392125|10|23|2022-10-28|15/09/2022|-0.02||78150000||2022-08-30|15/06/2022|-0.02||108400000|
2023-02-20 14:33:41|08122|100832|600717|12.18B|12180000000||14765343|-5.87|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-20 14:33:44|08123|100533|SS 600322|2.49B|2490000000|2.250|34,495,833|4.67%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:33:48|08124|101195|SS 900938|1.12B|1120000000|0.230|557,843|-15.07%|15|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:33:51|08125|100649|SS 600488|4.93B|4930000000|4.49|7,919,650|3.24%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:33:55|08126|100539|SS 600329|21.94B|21940000000|35.34|6,841,207|35.27%|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:33:59|08127|999087|SS 603717|2.89B|2890000000|9.95|9,796,246|-34.74%|23|2022-10-30|15/09/2022|0.04||296400000||2022-08-12|15/06/2022|-0||225200000|
2023-02-20 14:34:02|08128|994510|601020|9.68B|9680000000||15975461|21.23|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2023-02-20 14:34:06|08129|100442|SS 600211|11.34B|11340000000|45.87|4,697,508|8.32%|26|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 14:34:10|08130|100547|SS 600338|22.24B|22240000000|24.36|21,537,137|-23.2%|25|2023-04-24|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:34:14|08131|100536|SS 600326|4.65B|4650000000|5.03|6,678,046|-27%|24|2022-10-28|15/09/2022|-0.1||810600000||2022-08-23|15/06/2022|-0.09||1280000000|
2023-02-20 14:34:18|08132|100863|SS 600749|2.66B|2660000000|11.98|7,036,557|-3.2%|23|2022-10-27|15/09/2022|0.04||52680000||2022-08-29|15/06/2022|-0.02||32090000|
2023-02-20 14:34:21|08133|100881|600773|14.94B|14940000000||10370795|-20.7|24|2022-10-28|15/09/2022|0.04||584600000||2022-08-19|15/06/2022|0.04||579700000|
2023-02-20 14:34:25|08134|1031223|SS 603676|6.42B|6420000000|14.76|4,115,654|50.1%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2023-02-20 14:35:29|08135|100701|SS 600551|5.21B|5210000000|10.77|1,708,504|29.61%|24|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:35:33|08136|100960|SS 600867|22.59B|22590000000|11.41|18,095,809|7.55%|27|2023-04-28|15/03/2023||0.12||688080000|2023-04-21|15/12/2022||0.095||762060000
2023-02-20 14:35:37|08137|100565|SS 600365|1.68B|1680000000|3.94|3,901,124|-12.28%|23|2022-10-28|15/09/2022|-0.05||146400000||2022-08-19|15/06/2022|-0.01||112900000|
2023-02-20 14:35:41|08138|101067|SS 601233|40.52B|40520000000|17.05|17,172,156|-29.46%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||0.1822||14830000000
2023-02-20 14:35:44|08139|100720|SS 600577|9.46B|9460000000|4.540|19,167,716|-28.78%|25|2023-04-28|15/03/2023||0.1|||2023-03-07|15/12/2022||0.11||
2023-02-20 14:35:48|08140|100617|600438|179.54B|179540000000|39.83|46892132|-0.56|26|2023-04-25|15/03/2023||1.04||28215000000|2023-04-25|15/12/2022||1.29||40740000000
2023-02-20 14:35:53|08141|100873|SS 600763|50.5B|50500000000|157.80|4,361,743|-1.9%|27|2023-04-28|15/12/2022||0.325||645340000|2023-04-27|15/03/2023||0.48||679490000
2023-02-20 14:35:57|08142|102961|SS 600780|9.68B|9680000000|8.44|11,567,398|112.72%|26|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 14:36:01|08143|994580|SS 603608|1.88B|1880000000|4.59|4,303,072|-27.48%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:36:05|08144|1141901|SS 688015|4.27B|4270000000|22.70|2,061,369|-29.1%|18|2023-05-02|15/03/2023|||||2023-04-08|15/12/2022||1.94||
2023-02-20 14:36:08|08145|994514|SS 601163|10.82B|10820000000|13.52|4,334,753|2.38%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:36:12|08146|100702|SS 600552|10.45B|10450000000|11.06|11,052,074|0.84%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:36:16|08147|100363|SS 600100|20.17B|20170000000|6.03|39,945,950|4.95%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:36:20|08148|100730|600600|120.9B|120900000000|107.82|4534144|11.35|27|2023-04-27|15/03/2023||0.91||9770000000|2023-03-29|15/12/2022||-0.63||3510000000
2023-02-20 14:36:24|08149|1043309|SS 603721|2.24B|2240000000|17.21|11,677,388|13.37%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:36:29|08150|994579|SS 603600|3.33B|3330000000|11.16|2,689,043|3.31%|26|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||1.37||
2023-02-20 14:36:32|08151|101059|601231|35.08B|35080000000|16.08|9209545|10.62|27|2023-04-28|15/03/2023||0.1981||13970000000|2023-04-04|15/12/2022||0.3921||20220000000
2023-02-20 14:36:36|08152|100514|SS 600300|5.58B|5580000000|3.44|18,507,722|-23.66%|23|2022-10-28|15/09/2022|0.03||1260000000||2022-08-26|15/06/2022|0.01||972000000|
2023-02-20 14:36:41|08153|100274|600645|8.54B|8540000000||4085914|-26.48|23|2022-10-28|15/09/2022|0.11||407400000||2022-08-29|15/06/2022|0.06||374600000|
2023-02-20 14:36:44|08154|100416|SS 600152|6.69B|6690000000|12.65|49,046,349|91.23%|23|2022-10-27|15/09/2022|0.01||621300000||2022-08-29|15/06/2022|0.03||716200000|
2023-02-20 14:36:48|08155|100954|600859|31.94B|31940000000|28.18|23937646|-2.88|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.24||11137000000
2023-02-20 14:36:52|08156|100522|SS 600309|326.6B|326600000000|104.20|10,032,745|3.24%|27|2023-05-01|15/03/2023||2.09|||2023-03-21|15/12/2022||1.13||35680000000
2023-02-20 14:36:57|08157|100313|600063|15.46B|15460000000|7.15|40871306|21.48|26|2023-04-27|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 14:37:00|08158|100571|SS 600371|3.91B|3910000000|13.35|13,397,879|-1.41%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2023-02-20 14:37:04|08159|1031315|SS 603855|8.39B|8390000000|25.36|1,336,842|0.29%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 14:37:08|08160|945937|603309|5.99B|5990000000||3315333|33.93|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:37:12|08161|101030|SS 601010|4.98B|4980000000|2.73|7,567,528|-17.68%|26|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:37:16|08162|102957|600520|2.64B|2640000000||25196708|65.16|23|2022-10-27|15/09/2022|0.12||129000000||2022-08-24|15/06/2022|0.05||101200000|
2023-02-20 14:37:20|08163|1008995|601168|27.33B|27330000000|11.47|26505256|-23.37|25|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||0.38||
2023-02-20 14:37:24|08164|945167|601069|12.32B|12320000000||6395808|-7.88|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2023-02-20 14:37:28|08165|1141912|SS 688122|42.41B|42410000000|91.40|3,553,328|16.52%|21|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:37:32|08166|1081731|SS 603773|4.02B|4020000000|23.50|9,530,106|49.63%|23|2022-10-28|15/09/2022|-0.16||326500000||2022-08-16|15/06/2022|-0.05||389400000|
2023-02-20 14:37:36|08167|101011|SS 600983|6B|6000000000|7.84|1,150,682|-6.2%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:37:40|08168|1009371|SS 603501|106.03B|106030000000|89.59|11,805,207|-50.44%|25|2023-04-28|15/03/2023||0.43||4950000000|2023-04-08|15/12/2022||-0.1586||5040000000
2023-02-20 14:37:44|08169|100859|SS 600745|70.9B|70900000000|56.87|17,051,332|-49.74%|26|2023-04-29|15/12/2022||0.665||15480000000|2023-04-28|15/03/2023||0.7467||15290000000
2023-02-20 14:37:47|08170|102952|600157|35.33B|35330000000|1.59|225453891|-12.22|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:37:51|08171|100722|SS 600580|17.41B|17410000000|13.29|18,752,867|-11.04%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||3522000000
2023-02-20 14:37:54|08172|100406|SS 600173|3.89B|3890000000|5.56|6,228,124|-8.64%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2023-02-20 14:37:58|08173|1162084|603956|4.38B|4380000000||4596529|-44.23|17|2023-05-03|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:38:02|08174|100821|SS 600704|25.35B|25350000000|4.87|38,407,188|-16.93%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:38:06|08175|102951|SS 600136|1.17B|1170000000|2.64|22,205,723|-54.67%|25|2023-04-27|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-20 14:38:09|08176|100381|600133|4.77B|4770000000||9814233|0.52|24|2022-10-28|15/09/2022|0.17||3850000000||2022-08-29|15/06/2022|0.13||3980000000|
2023-02-20 14:38:13|08177|100882|600774|3.91B|3910000000||5921009|-10.03|23|2022-10-28|15/09/2022|0.08||322900000||2022-08-30|15/06/2022|0.07||343600000|
2023-02-20 14:38:16|08178|100401|SS 600168|4.59B|4590000000|6.42|2,632,498|-10.31%|25|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-20 14:38:20|08179|994590|SS 603716|2.13B|2130000000|11.12|11,386,360|-22.28%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:38:24|08180|100879|600769|2.85B|2850000000||6590767|17.54|23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2023-02-20 14:38:27|08181|100551|600345|3.57B|3570000000||1859803|11.39|23|2022-10-28|15/09/2022|0.27||44370000||2022-08-30|15/06/2022|0.26||93720000|
2023-02-20 14:38:31|08182|1054851|603722|3.86B|3860000000||524046|-16.92|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:38:35|08183|1076610|SS 603259|252.59B|252590000000|86.22|18,533,740|-13.27%|25|2023-05-02|15/03/2023||0.62|||2023-03-21|15/12/2022||0.8615||11060000000
2023-02-20 14:38:39|08184|100537|SS 600327|4.13B|4130000000|4.67|10,778,762|-24.63%|26|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:38:43|08185|994543|603090|3.5B|3500000000||894706|69.82|24|2022-10-28|15/09/2022|0.24||204100000||2022-08-29|15/06/2022|0.12||184500000|
2023-02-20 14:38:47|08186|100645|600475|10.74B|10740000000||7935481|34.28|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:38:51|08187|994530|SS 603016|3.25B|3250000000|21.91|1,154,121|4.6%|25|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-20 14:38:55|08188|994502|600908|10.63B|10630000000|5.71|19564727|-10.85|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.32||
2023-02-20 14:38:59|08189|1116315|SS 603185|46.15B|46150000000|112.33|6,064,527|21.11%|23|2023-04-27|15/12/2022||0.21|||2023-04-26|15/03/2023||1.77||
2023-02-20 14:39:03|08190|100794|SS 600667|12.01B|12010000000|5.67|11,208,971|-29.39%|24|2022-10-28|15/09/2022|-0.25||8740000000||2022-08-26|15/06/2022|-0.04||8040000000|
2023-02-20 14:39:07|08191|994566|SS 603416|7.34B|7340000000|52.25|1,900,254|23.98%|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||2.87||
2023-02-20 14:39:10|08192|1141913|688333|17.52B|17520000000||786153|18.4|17|2022-10-30|15/09/2022|0.17||243700000||2022-08-29|15/06/2022|-0.08||187000000|
2023-02-20 14:39:14|08193|100987|SS 600897|5.07B|5070000000|17.03|2,589,810|-3.6%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:39:17|08194|102087|SS 600153|38.65B|38650000000|12.86|26,763,089|26.13%|26|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||1.98||588650000000
2023-02-20 14:39:21|08195|100709|SS 600563|34.87B|34870000000|154.26|1,856,239|-19.56%|26|2023-05-01|15/03/2023||||1079000000|2023-04-01|15/12/2022||1.43||1060000000
2023-02-20 14:39:25|08196|1031318|603180|6.05B|6050000000|39.79|1672620|-1.85|25|2023-04-28|15/12/2022||1.49|||2023-04-27|15/03/2023||||
2023-02-20 14:39:29|08197|100867|SS 600755|17.98B|17980000000|8.17|22,635,905|8.87%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:39:33|08198|100800|600686|4.67B|4670000000|6.5|14592220|4.93|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:39:36|08199|1162093|603992|6.68B|6680000000|16.67|1478164|-8.24|17|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:39:39|08200|100699|600549|32.3B|32300000000|22.72|18598949|5.72|27|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:39:43|08201|100316|600057|25.36B|25360000000|11.26|14459582|33.33|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:39:47|08202|101032|601012|334.5B|334500000000|44.08|76246168|-11.43|27|2023-04-28|15/12/2022||0.4795||32410000000|2023-04-27|15/03/2023||0.58||22314000000
2023-02-20 14:39:51|08203|100825|SS 600706|2.81B|2810000000|10.98|23,621,063|-9.66%|24|2022-10-27|15/09/2022|-0.06||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2023-02-20 14:39:54|08204|101081|SS 601369|19.97B|19970000000|11.56|13,182,778|9.11%|26|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||0.14||
2023-02-20 14:39:59|08205|100516|600302|2.02B|2020000000||18312763|20.7|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2023-02-20 14:40:03|08206|100345|600095|28.21B|28210000000||82589822|-0.11|24|2022-10-27|15/09/2022|-0.01||738700000||2022-08-26|15/06/2022|-0.01||1140000000|
2023-02-20 14:40:07|08207|1056011|SS 603711|8.29B|8290000000|20.19|3,300,120|35.89%|25|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:40:11|08208|1162038|SS 603950|4.54B|4540000000|19.61|1,680,587|15.11%|13|2022-10-30|15/09/2022|0.05||258400000||2022-08-30|15/06/2022|0.1||212800000|
2023-02-20 14:40:15|08209|1081730|603733|20.45B|20450000000|28.97|2883610|-3.97|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.31||1990000000
2023-02-20 14:40:18|08210|101155|603008|14.09B|14090000000|36.37|3998638|4.78|27|2023-04-29|15/12/2022||0.56|||2023-04-28|15/03/2023||||
2023-02-20 14:40:22|08211|1008742|SS 603225|20.36B|20360000000|13.31|10,684,515|-11.87%|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.06||
2023-02-20 14:40:27|08212|100439|600208|22.78B|22780000000||58372843|-12.75|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:40:31|08213|994522|601811|13.18B|13180000000|10.7|2216733|9.05|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 14:40:34|08214|994615|SS 603888|10.73B|10730000000|20.68|9,694,996|-1.93%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2023-02-20 14:40:38|08215|100358|SS 600117|3.28B|3280000000|3.13|5,930,014|-21.57%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:40:42|08216|100723|600581|6.91B|6910000000||22671995|-31.7|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:40:46|08217|1088210|603706|2.78B|2780000000||1017702|1.38|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2023-02-20 14:40:50|08218|102089|SS 600251|6.9B|6900000000|8.92|5,749,387|-0.45%|26|2023-04-26|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-20 14:40:53|08219|100979|600888|12.31B|12310000000||16744133|5.61|26|2023-04-27|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-20 14:40:57|08220|100609|600425|6.66B|6660000000||17007791|-2.17|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:41:01|08221|100693|600540|2.69B|2690000000||5771531|-18.29|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2023-02-20 14:41:05|08222|100560|600359|3.33B|3330000000||15287774|11.1|24|2022-10-30|15/09/2022|||192100000||2022-08-30|15/06/2022|0.03||209500000|
2023-02-20 14:41:08|08223|100662|600509|7.54B|7540000000||13972970|22.83|24|2022-10-27|15/09/2022|-0.17||||2022-08-29|15/06/2022|-0.2|||
2023-02-20 14:41:12|08224|100604|600419|5.47B|5470000000|17.33|6871120|35.19|26|2023-04-21|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:41:16|08225|102085|SS 600075|9.99B|9990000000|5.85|8,334,391|-23.47%|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:41:19|08226|1062256|603080|2.09B|2090000000||2379513|-12.74|23|2022-10-27|15/09/2022|0.11||160000000||2022-08-23|15/06/2022|0.28||194200000|
2023-02-20 14:41:22|08227|994545|603101|2.74B|2740000000||3770725|-17.76|23|2022-10-28|15/09/2022|-0.08||378200000||2022-08-26|15/06/2022|0.03||518700000|
2023-02-20 14:41:26|08228|994564|SS 603393|10.15B|10150000000|24.03|4,914,752|0.42%|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 14:41:30|08229|953917|603227|8.62B|8620000000||12040020|29.45|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2023-02-20 14:41:34|08230|100431|SS 600197|14.37B|14370000000|30.39|10,019,906|19.01%|26|2023-04-28|15/12/2022||0.19|||2023-04-28|15/03/2023||||
2023-02-20 14:41:38|08231|100886|600778|2.02B|2020000000||6130012|42.48|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-20 14:41:42|08232|102962|600782|13.58B|13580000000|4.34|32179863|-31.66|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||0.06||
2023-02-20 14:41:46|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|
2023-02-20 14:41:49|08234|1062258|603356|1.97B|1970000000||1913831|21.32|22|2022-10-30|15/09/2022|0.1||615100000||2022-08-28|15/06/2022|-0.02||427100000|
2023-02-20 14:41:52|08235|1162053|603949|3.8B|3800000000||4384275|-29.53|15|2022-10-27|15/09/2022|0.04||55770000||2022-08-30|15/06/2022|0.05||78050000|
2023-02-20 14:41:56|08236|100554|600351|4.94B|4940000000||20352431|-7.77|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:42:00|08237|100811|600691|8.81B|8810000000||9833639|-21.18|24|2022-10-28|15/09/2022|-0.02||3940000000||2022-08-23|15/06/2022|0.06||4820000000|
2023-02-20 14:42:04|08238|1089445|SS 601869|19.41B|19410000000|36.47|3,134,710|20.22%|27|2023-04-28|15/03/2023||0.35||3620000000|2023-04-01|15/12/2022||0.4191||3560000000
2023-02-20 14:42:08|08239|100444|SS 600213|3.15B|3150000000|10.94|22,692,786|47.21%|24|2022-10-30|15/09/2022|-0.08||415700000||2022-08-30|15/06/2022|-0.1||238500000|
2023-02-20 14:42:11|08240|996086|SS 603638|17.52B|17520000000|20.85|3,326,687|-36.17%|26|2023-04-29|15/12/2022||0.15|||2023-04-21|15/03/2023||||
2023-02-20 14:42:15|08241|100876|600766|3.74B|3740000000||5740185|264.27|24|2022-10-28|15/09/2022|||240400000||2022-08-25|15/06/2022|||92310000|
2023-02-20 14:42:19|08242|100423|600188|139.51B|139510000000|33.01|21651981|7.31|27|2023-04-28|15/03/2023||1|||2023-03-25|15/12/2022||1.6||61504000000
2023-02-20 14:42:22|08243|942814|600819|5.89B|5890000000||17925533|28.6|24|2022-10-28|15/09/2022|||1320000000||2022-08-23|15/06/2022|-0.02||1030000000|
2023-02-20 14:42:26|08244|942838|SS 900918|858M|858000000|0.420|366,059|-7.37%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2023-02-20 14:42:30|08245|1076663|SS 603013|7.97B|7970000000|15.55|1,700,148|2.76%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2023-02-20 14:42:34|08246|101075|SS 601388|8.08B|8080000000|3.680|23,818,373|-24.15%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:42:37|08247|102963|SS 600793|2.41B|2410000000|13.65|2,384,366|6.16%|23|2022-10-30|15/09/2022|0.08||641600000||2022-08-26|15/06/2022|0.05||580200000|
2023-02-20 14:42:41|08248|945718|SS 603939|43.51B|43510000000|60.29|5,869,676|22.4%|26|2023-04-28|15/12/2022||0.4052||5330000000|2023-04-28|15/03/2023||0.423||5300000000
2023-02-20 14:42:44|08249|1081718|603666|8.68B|8680000000|41.72|3009762|-33.01|25|2023-04-28|15/12/2022||1.65||1020000000|2023-04-27|15/03/2023||||
2023-02-20 14:42:48|08250|100893|600785|3.8B|3800000000||4021257|33.25|26|2023-04-20|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 14:42:52|08251|1052659|603277|7.48B|7480000000|17.79|951512|-4.39|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-20 14:42:56|08252|1054845|603396|9.37B|9370000000||3877415|6.19|25|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:43:00|08253|101163|SS 603308|14.15B|14150000000|20.72|5,946,786|16.02%|26|2023-04-29|15/12/2022||0.16|||2023-04-28|15/03/2023||||
2023-02-20 14:43:03|08254|101146|601933|31.67B|31670000000|3.49|73708603|-9.9|27|2023-04-29|15/12/2022||-0.0343||22310000000|2023-04-28|15/03/2023||0.1523||28900000000
2023-02-20 14:43:07|08255|994539|603058|3.43B|3430000000||2727322|-2.18|23|2022-10-27|15/09/2022|-0.06||128600000||2022-08-25|15/06/2022|0.09||133400000|
2023-02-20 14:43:11|08256|1024772|SS 603879|2.41B|2410000000|6.62|3,465,530|-10.82%|23|2022-10-27|15/09/2022|-0.03||84450000||2022-08-29|15/06/2022|-0.01||79390000|
2023-02-20 14:43:15|08257|100731|600588|80.97B|80970000000|23.57|29009856|-27.77|27|2023-05-01|15/03/2023||-0.1594||1850000000|2023-03-25|15/12/2022||0.2549||4450000000
2023-02-20 14:43:19|08258|100409|SS 600177|28.39B|28390000000|6.41|8,998,884|-8.78%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:43:31|08259|1155867|603697|4.42B|4420000000||3611236|-9.91|17|2022-10-27|15/09/2022|0.16||250300000||2022-08-18|15/06/2022|0.12||222100000|
2023-02-20 14:43:35|08260|100464|600233|61.39B|61390000000|17.85|16316691|5.2|27|2023-04-26|15/03/2023||0.32||12459000000|2023-04-26|15/12/2022||0.3115||15070000000
2023-02-20 14:43:38|08261|1162096|603217|7.34B|7340000000|36|2219090|49.06|17|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:43:41|08262|100993|SS 600963|12.86B|12860000000|7.29|24,891,374|-1.56%|26|2023-05-01|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-20 14:43:45|08263|100965|600883|1.9B|1900000000||1745004|-17.85|24|2022-10-28|15/09/2022|0.09||3380000||2022-08-30|15/06/2022|0.11||2510000|
2023-02-20 14:43:49|08264|100653|SS 600497|28.21B|28210000000|5.52|56,884,033|2.11%|26|2023-04-25|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:43:53|08265|100898|600792|3.6B|3600000000||5123872|-6.72|24|2022-10-27|15/09/2022|-0.03||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2023-02-20 14:43:57|08266|100460|SS 600239|3.02B|3020000000|1.89|11,092,749|-14.22%|24|2022-10-27|15/09/2022|-0.13||567800000||2022-08-29|15/06/2022|0.07||623700000|
2023-02-20 14:44:01|08267|101019|SS 600995|50.08B|50080000000|15.76|7,319,388|-3.66%|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:44:04|08268|100347|600096|41.91B|41910000000|22.85|36795324|0.83|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:44:09|08269|1024795|SS 603801|11.03B|11030000000|36.11|3,546,740|17.13%|25|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||0.71||5153000000
2023-02-20 14:44:12|08270|1162057|603221|2.08B|2080000000||1154940|-6.67|13|2022-10-28|15/09/2022|-0.07||168500000||2022-08-29|15/06/2022|-0||223300000|
2023-02-20 14:44:16|08271|100899|600794|4.88B|4880000000||17033568|27.27|25|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:44:19|08272|100616|SS 600436|189.77B|189770000000|315.90|2,157,874|-13.48%|27|2023-05-01|15/03/2023||1.16||2840000000|2023-04-15|15/12/2022||0.8133||2040000000
2023-02-20 14:44:23|08273|100357|600113|3.26B|3260000000||14942864|0.52|23|2022-10-28|15/09/2022|0.1||191700000||2022-08-19|15/06/2022|0.08||170500000|
2023-02-20 14:44:27|08274|101151|603001|2.61B|2610000000|6.81|2465359|-17.84|26|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:44:31|08275|1010633|SS 603229|10.54B|10540000000|26.24|10,622,329|-7.45%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:44:34|08276|1024777|603331|2.86B|2860000000||3207533|24.59|23|2022-10-27|15/09/2022|0.14||318800000||2022-08-09|15/06/2022|0.13||351400000|
2023-02-20 14:44:38|08277|1043301|603129|21.06B|21060000000|142.3|1413843|0.76|25|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||0.7749||3300000000
2023-02-20 14:44:42|08278|1056010|SS 603685|1.82B|1820000000|10.78|1,038,255|-6.24%|23|2022-10-27|15/09/2022|0.06||293000000||2022-08-28|15/06/2022|||316800000|
2023-02-20 14:44:46|08279|997890|SS 603811|3.74B|3740000000|16.01|6,467,456|8.07%|23|2022-10-26|15/09/2022|0.16||158100000||2022-08-22|15/06/2022|0.16||158500000|
2023-02-20 14:44:49|08280|1024787|SS 603316|1.67B|1670000000|6.33|5,804,247|-31.8%|23|2022-10-28|15/09/2022|0.01||182800000||2022-08-29|15/06/2022|0.04||307600000|
2023-02-20 14:44:53|08281|945721|SS 603222|5.35B|5350000000|11.21|15,397,525|-3.25%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:44:57|08282|100896|SS 600790|6.63B|6630000000|4.53|13,441,671|22.25%|24|2022-10-27|15/09/2022|0.22||223900000||2022-08-19|15/06/2022|0.2||200200000|
2023-02-20 14:45:01|08283|101129|601877|65.04B|65040000000|30.57|19428323|-32.84|27|2023-04-29|15/12/2022||0.63||7320000000|2023-04-28|15/03/2023||0.29||8194000000
2023-02-20 14:45:05|08284|100602|SS 600415|29.52B|29520000000|5.38|94,401,906|2.09%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||0.02||5661000000
2023-02-20 14:45:09|08285|100717|SS 600572|13.06B|13060000000|5.07|55,593,272|10.09%|26|2023-04-27|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-20 14:45:12|08286|1008741|603081|6.11B|6110000000||4454412|3.57|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:45:16|08287|100761|600633|11.81B|11810000000||57969627|-11.19|27|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:45:20|08288|1024779|603757|4.41B|4410000000|26.43|3192876|55.88|25|2023-04-26|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-20 14:45:24|08289|994588|SS 603701|5.02B|5020000000|19.21|6,806,841|96.53%|23|2022-10-28|15/09/2022|-0||124300000||2022-08-28|15/06/2022|0.03||105000000|
2023-02-20 14:45:28|08290|1009370|603320|1.78B|1780000000||1296124|-1.94|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2023-02-20 14:45:32|08291|950056|603338|30.82B|30820000000|60.87|3673898|-3.27|26|2023-04-28|15/03/2023||0.4151||969100000|2023-04-27|15/12/2022||0.4265||996930000
2023-02-20 14:45:35|08292|100677|600526|5.07B|5070000000||5349076|-8.16|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2023-02-20 14:45:39|08293|100308|600070|3.15B|3150000000||14307399|-5.81|24|2022-10-28|15/09/2022|-0.27||53450000||2022-08-26|15/06/2022|-0.11||40240000|
2023-02-20 14:45:43|08294|100463|600232|2.15B|2150000000||2858162|-0.66|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 14:45:46|08295|953919|603311|3.29B|3290000000||5069774|13.04|24|2022-10-28|15/09/2022|0.18||210100000||2022-08-25|15/06/2022|0.12||181800000|
2023-02-20 14:45:50|08296|1081733|SS 603897|4.66B|4660000000|22.58|3,189,404|-42.5%|23|2022-10-28|15/09/2022|-0.09||2020000000||2022-08-04|15/06/2022|0.31||3070000000|
2023-02-20 14:45:53|08297|1162063|SS 603687|4.61B|4610000000|11.00|11,328,883|9.87%|15|2022-10-30|15/09/2022|0.05||501800000||2022-08-29|15/06/2022|0.07||529100000|
2023-02-20 14:45:57|08298|100322|600052|4.09B|4090000000||4305113|2.56|23|2022-10-27|15/09/2022|0.05||19620000||2022-08-17|15/06/2022|0.01||53980000|
2023-02-20 14:46:01|08299|100317|SS 600059|9.84B|9840000000|10.79|17,186,078|-1.37%|26|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:46:05|08300|1141894|SS 688006|21.19B|21190000000|52.30|2,497,822|-33.11%|19|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||0.26||1120000000
2023-02-20 14:46:09|08301|101015|SS 600987|9.1B|9100000000|8.68|10,412,864|47.77%|26|2023-04-26|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:46:13|08302|1056009|SS 603661|4.41B|4410000000|32.75|384,243|14.49%|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:46:16|08303|100485|600267|13.33B|13330000000||17594977|-14.23|26|2023-04-25|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:46:19|08304|100682|600521|31.69B|31690000000|21.31|30266038|-1.3|27|2023-04-29|15/12/2022||0.13||2030000000|2023-04-25|15/03/2023||0.17||2100000000
2023-02-20 14:46:23|08305|1043302|603181|8.88B|8880000000|15.3|1913296|-6.78|25|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-20 14:46:27|08306|953918|603300|11.28B|11280000000|8.47|16435920|-11.16|26|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:46:30|08307|945175|SS 603799|96.15B|96150000000|60.18|17,642,616|-30.22%|26|2023-05-01|15/03/2023||0.98|||2023-04-20|15/12/2022||0.79||49751000000
2023-02-20 14:46:36|08308|945171|SS 603558|3.34B|3340000000|8.92|3,766,921|-20%|25|2023-04-25|15/03/2023|||||2023-03-21|15/12/2022||0.15||
2023-02-20 14:46:40|08309|994603|603822|3.03B|3030000000|39.63|1218682|-15.85|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2023-02-20 14:46:44|08310|100491|600273|12.43B|12430000000||8352574|-19.11|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:46:47|08311|100795|SS 600668|4.66B|4660000000|13.50|10,127,659|-30.08%|23|2022-10-30|15/09/2022|0.12||829200000||2022-08-26|15/06/2022|0.36||930700000|
2023-02-20 14:46:51|08312|1162065|603948|3.84B|3840000000||930348|-15.59|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2023-02-20 14:46:54|08313|1162060|SS 603583|11.53B|11530000000|30.60|3,410,213|-22.39%|17|2023-04-25|15/03/2023|||||2023-04-25|15/12/2022||0.2864||756000000
2023-02-20 14:46:58|08314|1024785|603980|3.46B|3460000000||2141622|-22.06|23|2022-10-28|15/09/2022|-0.04||410900000||2022-08-30|15/06/2022|-0.02||533400000|
2023-02-20 14:47:02|08315|1054848|SS 603607|2.78B|2780000000|15.58|1,498,614|3.43%|23|2022-10-27|15/09/2022|0.14||181100000||2022-08-25|15/06/2022|0.2||207200000|
2023-02-20 14:47:05|08316|942595|603456|36.2B|36200000000|40.24|5450532|-5.19|26|2023-04-26|15/03/2023|||||2023-04-18|15/12/2022||1.04||4766000000
2023-02-20 14:47:09|08317|100417|SS 600160|48.06B|48060000000|17.78|23,305,598|22.07%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:47:13|08318|997889|SS 603665|5.75B|5750000000|35.62|1,219,066|-7.58%|25|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-20 14:47:18|08319|994591|SS 603726|2.46B|2460000000|13.25|1,519,169|-19.83%|23|2022-10-28|15/09/2022|0.15||413600000||2022-08-29|15/06/2022|0.2||513000000|
2023-02-20 14:47:22|08320|100555|SS 600352|33.25B|33250000000|10.22|15,145,367|-21.61%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.65||
2023-02-20 14:47:26|08321|100446|600216|12.78B|12780000000|13.36|18224156|-13.16|26|2023-04-26|15/03/2023|||||2023-04-26|15/12/2022||1.49||8382000000
2023-02-20 14:47:29|08322|1052660|603321|2.35B|2350000000||2190446|5.52|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2023-02-20 14:47:33|08323|100369|600120|13.12B|13120000000||19145913|-12|24|2022-10-28|15/09/2022|0.03||4220000000||2022-08-26|15/06/2022|0.05||5770000000|
2023-02-20 14:47:37|08324|100900|600796|4.93B|4930000000||2710589|-1.4|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2023-02-20 14:47:40|08325|955761|603116|3.16B|3160000000||2622310|-9.38|24|2022-10-28|15/09/2022|||541000000||2022-08-15|15/06/2022|0.01||581100000|
2023-02-20 14:47:44|08326|996072|SS 603165|3.41B|3410000000|12.58|2,499,399|-19.24%|23|2022-10-28|15/09/2022|0.1||638900000||2022-08-26|15/06/2022|0.11||685300000|
2023-02-20 14:47:47|08327|1162095|603379|18.03B|18030000000|29.85|5131502|31.22|17|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-20 14:47:51|08328|994537|603033|14.37B|14370000000|18.15|2092657|3.25|25|2023-04-29|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-20 14:47:55|08329|102966|SS 603168|3.06B|3060000000|8.21|6,004,530|-10.42%|24|2022-10-28|15/09/2022|0.03||134300000||2022-08-29|15/06/2022|0.02||130700000|
2023-02-20 14:47:58|08330|1043299|SS 603079|2.39B|2390000000|13.95|1,888,144|-7.8%|23|2022-10-28|15/09/2022|0.04||185500000||2022-08-26|15/06/2022|0.11||165300000|
2023-02-20 14:48:02|08331|951036|603703|4.74B|4740000000||4296623|-25.43|23|2022-10-27|15/09/2022|0.02||189300000||2022-08-25|15/06/2022|0.04||200700000|
2023-02-20 14:48:06|08332|1010635|603896|9.37B|9370000000|47.5|2925497|11.92|25|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 14:48:10|08333|994571|SS 603520|7.23B|7230000000|21.14|9,448,060|-45.18%|26|2023-04-28|15/03/2023||-1.41||131430000|2023-04-26|15/12/2022||-0.9268||122240000
2023-02-20 14:48:13|08334|1052654|SS 603055|10.52B|10520000000|12.60|8,217,446|-17.16%|25|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||0.1||
2023-02-20 14:48:28|08335|997533|603578|2.44B|2440000000||1306909|11.6|23|2022-10-27|15/09/2022|0.13||129300000||2022-08-30|15/06/2022|0.2||219500000|
2023-02-20 14:48:32|08336|955760|SS 603085|4.86B|4860000000|12.24|3,967,443|78.1%|26|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-20 14:48:35|08337|1043305|SS 603500|3.47B|3470000000|14.34|1,576,678|51.69%|23|2022-10-27|15/09/2022|0.07||148100000||2022-08-25|15/06/2022|0.09||123200000|
2023-02-20 14:48:39|08338|1010636|603926|2.29B|2290000000||1053315|-16.22|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2023-02-20 14:48:44|08339|1024780|SS 603595|15.55B|15550000000|66.89|4,257,233|117.68%|25|2023-04-24|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:48:48|08340|996073|603177|3.65B|3650000000||5144331|-9.99|23|2022-10-28|15/09/2022|0.01||216700000||2022-08-29|15/06/2022|0.03||127500000|
2023-02-20 14:48:51|08341|942598|SS 603010|8.03B|8030000000|13.62|3,557,849|-38.94%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-20 14:48:55|08342|996074|603186|4.62B|4620000000||4970165|-11.96|25|2023-04-18|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 14:48:59|08343|953921|SS 603568|32.97B|32970000000|19.46|6,080,087|-20.33%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.3385||
2023-02-20 14:49:03|08344|942802|SS 600576|7.42B|7420000000|7.32|15,282,297|16.61%|24|2022-10-28|15/09/2022|||45370000||2022-08-24|15/06/2022|||79820000|
2023-02-20 14:49:07|08345|994586|603667|4.86B|4860000000|14.79|4456060|1.83|26|2023-04-28|15/12/2022||0.13|||2023-04-28|15/03/2023||||
2023-02-20 14:49:10|08346|996076|603239|4.89B|4890000000||1823898|24.79|25|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-20 14:49:14|08347|100737|SS 600596|18.55B|18550000000|16.20|13,289,387|-37%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-20 14:49:18|08348|994616|SS 603889|3.89B|3890000000|7.60|5,806,511|15.01%|26|2023-04-27|15/03/2023|||||2023-04-14|15/12/2022||0.1||
2023-02-20 14:49:21|08349|1162080|SS 603867|6.76B|6760000000|36.62|3,879,353|45.1%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2023-02-20 14:49:25|08350|1088199|SS 603105|8.4B|8400000000|16.80|19,467,894|26.78%|26|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 14:49:29|08351|100482|600261|4.72B|4720000000||6398778|-16.42|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-20 14:49:33|08352|1162081|603995|11.74B|11740000000||2829045|-14.61|15|2022-10-28|15/09/2022|0.14||9390000000||2022-08-17|15/06/2022|0.51||12710000000|
2023-02-20 14:49:36|08353|1031314|SS 603388|2.84B|2840000000|8.73|6,203,695|-13.78%|23|2022-10-30|15/09/2022|0.02||104000000||2022-08-25|15/06/2022|0.08||145300000|
2023-02-20 14:49:40|08354|1162054|SS 603095|3.3B|3300000000|24.98|725,722|-7.34%|13|2022-10-27|15/09/2022|2.35||290100000||2022-08-18|15/06/2022|0.55||431500000|
2023-02-20 14:49:44|08355|100294|600023|50.42B|50420000000|3.75|27100215|-0.54|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-20 14:49:47|08356|1024781|603767|2.43B|2430000000||2411709|-6.41|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2023-02-20 14:49:51|08357|1081728|603301|10.43B|10430000000||3131989|-5.99|24|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-20 14:49:55|08358|994606|603843|3.16B|3160000000||14320321|-30.54|24|2022-10-27|15/09/2022|||555200000||2022-08-29|15/06/2022|0.04||620500000|
2023-02-20 14:49:59|08359|100370|600121|6.37B|6370000000||41060956|18.39|26|2023-05-01|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-20 14:50:03|08360|101110|SS 601717|22.99B|22990000000|13.78|14,974,652|6.83%|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.28||
2023-02-20 14:50:07|08361|102948|SS 600066|20.81B|20810000000|9.40|24,030,139|-11.97%|27|2023-04-26|15/03/2023||||30195000000|2023-03-28|15/12/2022||0.0661||7480000000
2023-02-20 14:50:10|08362|996085|SS 603637|2B|2000000000|8.37|3,760,286|-9.38%|23|2022-10-27|15/09/2022|0.05||146300000||2022-08-18|15/06/2022|0.13||169600000|
2023-02-20 14:50:15|08363|1024791|SS 601878|40.64B|40640000000|10.48|30,814,644|-14.8%|23|2022-10-28|15/09/2022|0.1||4120000000||2022-08-22|15/06/2022|0.1||4330000000|
2023-02-20 14:50:19|08364|101014|SS 600986|7.64B|7640000000|5.80|32,990,799|-9.06%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-20 14:50:23|08365|102964|601599|3.71B|3710000000||10852806|-9.14|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-20 14:50:27|08366|100655|SS 600489|41.59B|41590000000|8.58|32,656,736|0.72%|27|2023-04-28|15/03/2023||0.08|||2023-04-27|15/12/2022||0.02||
2023-02-20 14:50:30|08367|100919|600818|9.13B|9130000000||3164875|150.71|24|2022-10-27|15/09/2022|0.05||313400000||2022-08-17|15/06/2022|0.04||259100000|
2023-02-20 14:50:34|08368|101179|900915|240.44M|240440000||888858|54.75|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2023-02-20 14:50:37|08369|1056008|SS 603619|7.49B|7490000000|18.72|6,424,433|22.62%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:50:41|08370|100397|600163|10.71B|10710000000|5.63|11571075|-26.91|25|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-20 14:50:45|08371|100526|600313|11.62B|11620000000||46575770|97.4|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 14:50:49|08372|1162148|600918|49.06B|49060000000||19916036|-22.72|13|2022-10-28|15/09/2022|||2400000000||2022-08-26|15/06/2022|0.09||3160000000|
2023-02-20 14:50:52|08373|994574|603559|1.71B|1710000000||6253166|4.96|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2023-02-20 14:50:57|08374|101101|601636|30.77B|30770000000|11.58|37333740|-36.71|26|2023-04-26|15/12/2022||0.06||3210000000|2023-04-19|15/03/2023||0.1||20096000000
2023-02-20 14:51:02|08375|100635|SS 600479|4.48B|4480000000|10.41|9,478,761|-10.52%|25|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-20 14:51:06|08376|100991|600961|4.29B|4290000000||8029091|-24.55|23|2022-10-27|15/09/2022|-0.06||3670000000||2022-08-18|15/06/2022|0.06||4440000000|
2023-02-20 14:51:10|08377|100623|600458|8.6B|8600000000|10.72|12213430|-24.13|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:51:13|08378|101133|601899|303B|303000000000|11.69|169628850|1.16|27|2023-04-27|15/03/2023||0.2298||53350000000|2023-03-25|15/12/2022||0.1748||42440000000
2023-02-20 14:51:17|08379|1072212|SS 603709|1.44B|1440000000|17.93|879,783|7.13%|22|2022-10-28|15/09/2022|-0.12||157100000||2022-08-26|15/06/2022|0.02||162300000|
2023-02-20 14:51:21|08380|41398|ABGJ|161.56B|161560000000|0|2285529|11.47|30|2023-03-13|15/12/2022||1279||46945000000|2022-11-30|15/09/2022||||
2023-02-20 14:51:25|08381|41384|ARIJ|52.40B|52400000000|0|334226|7.19|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2023-02-20 14:51:28|08382|41383|JO ANGJ|139.98B|139980000000|33,481|1,251,856|-2.34%|29|2023-05-12|15/03/2023||0.44|||2023-02-22|15/12/2022||0.52||
2023-02-20 14:51:33|08383|41386|APNJ|66.33B|66330000000|0|867410|-27.21|17|2023-03-07|15/12/2022||748.00|||2022-08-31|15/06/2022|14.32||38610000000|
2023-02-20 14:51:35|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2023-02-20 14:51:38|08385|41393|BVTJ|80.93B|80930000000|0|820448|14.87|18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2023-02-20 14:51:42|08386|41367|BTIJ|1.55T|1550000000000|0|725398|-2.51|23|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-20 14:51:45|08387|50081|CCOJ|22.79B|22790000000|123|406466|-22.82|0||
2023-02-20 14:51:49|08388|41379|DSYJ|96.72B|96720000000|0|1155726|-11.83|18|2023-02-23|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2023-02-20 14:51:53|08389|41391|EXXJ|48.45B|48450000000|0|753307|0.94|31|2023-04-24|15/03/2023|||||2023-03-16|15/12/2022||3790||24599000000
2023-02-20 14:51:56|08390|41358|JO FSRJ|364.26B|364260000000|6,492|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
2023-02-20 14:51:59|08391|41399|JO GRTJ|46.99B|46990000000|1,380|8,732,057|-2.16%|17|2023-03-14|15/12/2022|||||2022-09-14|15/06/2022|1.25||6670000000|
2023-02-20 14:52:03|08392|41390|JO IMPJ|154.45B|154450000000|18,188|2,247,844|-27.67%|28|2023-03-02|15/12/2022||2428|||2022-10-28|15/09/2022||||
2023-02-20 14:52:07|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|
2023-02-20 14:52:10|08394|41370|LON INPJ|113.37B|113370000000|11,713|1,473,638|45.03%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2023-02-20 14:52:14|08395|41359|INLJ|98.38B|98380000000|0|850369|40.75|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2023-02-20 14:52:18|08396|41392|JO KIOJ|177.07B|177070000000|55,168|313,149|-19.73%|31|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||2977||38372000000
2023-02-20 14:52:22|08397|50185|LHCJ|27.73B|27730000000|0|3285319|-20.47|18|2023-05-24|15/03/2023||44.00||14165000000|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000
2023-02-20 14:52:24|08398|41371|LON MNPJ|156.54B|156540000000|32,250|624,994|-18.49%|0||
2023-02-20 14:52:28|08399|41382|MTNJ|260.58B|260580000000|0|3819288|-21.11|31|2023-04-27|15/03/2023|||||2023-03-13|15/12/2022||788.00||104018000000
2023-02-20 14:52:31|08400|1123065|MCGJ|55.86B|55860000000|0|894459|2.44|12|2023-06-07|15/03/2023|||||2022-11-10|15/09/2022|-0.6||28650000000|
2023-02-20 14:52:34|08401|41376|JO NPNJn|693.66B|693660000000|337,556|612,800|51.12%|16|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-20 14:52:38|08402|41360|NEDJ|112.87B|112870000000|0|1339431|7.5|29|2023-03-07|15/12/2022||1379||30525000000|2022-10-31|15/09/2022||||
2023-02-20 14:52:41|08403|41373|OMUJ|56.54B|56540000000||10500100|-15.71|18|2023-03-13|15/12/2022|||||2022-08-29|15/06/2022|1.16||43200000000|
2023-02-20 14:52:44|08404|50078|LU RNIJ|59.9B|59900000000|34,200|244,234|4.69%|1|2015-11-16|15/09/2014|||||
2023-02-20 14:52:48|08405|41381|JO REMJ|77.41B|77410000000|13,793|948,089|-3.22%|15|2023-03-22|15/12/2022||624.00|||2022-09-20|15/06/2022|14.55||37760000000|
2023-02-20 14:52:52|08406|41365|JO CFRJ|1.61T|1610000000000|28,083|2,913,934|32.42%|30|2023-05-12|15/03/2023||4.62||79740000000|2023-01-18|15/12/2022|||99260000000|101520000000
2023-02-20 14:52:56|08407|41380|RMHJ|708.24M|708240000|52|3646399|-69.64|19|2023-06-22|15/06/2023|||||2022-12-19|15/12/2022||||
2023-02-20 14:53:00|08408|41361|JO SLMJ|118.87B|118870000000|5,789|5,726,365|-13.14%|19|2023-03-08|15/12/2022|||||2022-09-08|15/06/2022|2.55||37510000000|
2023-02-20 14:53:04|08409|41374|JO SOLJ|189.31B|189310000000|29,456|1,953,606|-10.19%|30|2023-02-21|15/12/2022||1770||112890000000|2022-10-20|15/09/2022||||
2023-02-20 14:53:07|08410|41363|SHPJ|124.00B|124000000000|0|1258871|-1.43|19|2023-03-06|15/12/2022||564.00||87198000000|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000
2023-02-20 14:53:11|08411|41362|JO SBKJ|289.09B|289090000000|17,550|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
2023-02-20 14:53:16|08412|41388|TBSJ|34.01B|34010000000|0|370816|24.96|27|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 14:53:20|08413|41394|VODJ|246.73B|246730000000|0|1518952|-14.13|29|2023-05-15|15/03/2023||558.00||55956000000|2023-02-20|15/12/2022||||26745000000
2023-02-20 14:53:23|08414|41385|JO WHLJ|72.97B|72970000000|7,883|3,505,259|51.28%|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
2023-02-20 14:53:27|08415|11719|TADAWUL 4001|10.01B|10010000000|111.00|111,451|-4.06%|34|2023-05-09|15/03/2023||1.24||2670000000|2023-02-09|15/12/2022||1.57||2350000000
2023-02-20 14:53:31|08416|997122|TADAWUL 4191|545M|545000000|26.95|238,881|-33.29%|24|2023-02-20|15/12/2022|0.4||86290000||2022-11-06|15/09/2022|0.64||101800000|
2023-02-20 14:53:35|08417|11711|3010|3.50B|3500000000|35.2|154914|-11.4|34|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||245000000
2023-02-20 14:53:38|08418|11705|TADAWUL 2330|11.9B|11900000000|45.95|466,152|-25.52%|35|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||0.2253||663790000
2023-02-20 14:53:42|08419|11629|TADAWUL 8160|578.76M|578760000|10.92|723,350|-67.08%|23|2022-11-03|15/09/2022|0.09||121300000||2022-08-25|15/06/2022|0.13||99040000|
2023-02-20 14:53:46|08420|11641|TADAWUL 8280|532M|532000000|12.86|129,693|-40.57%|23|2022-11-10|15/09/2022|-0.69||57100000||2022-08-25|15/06/2022|-0.02||49270000|
2023-02-20 14:53:49|08421|962550|TADAWUL 4320|1.59B|1590000000|17.00|70,478|-8.98%|23|2022-11-08|15/09/2022|0.19||53270000||2022-08-14|15/06/2022|0.17||54090000|
2023-02-20 14:53:53|08422|1025124|TADAWUL 4012|1.47B|1470000000|36.25|80,474|-22.71%|23|2022-10-25|15/09/2022|0.09||65430000||2022-07-28|15/06/2022|0.63||156600000|
2023-02-20 14:53:56|08423|11731|4130|388.48M|388480000||408400|-48.5|21|2022-11-15|15/09/2022|-0.02||2800000||2022-08-09|15/06/2022|-0.01||2620000|
2023-02-20 14:54:00|08424|11630|TADAWUL 8170|734.4M|734400000|16.32|49,421|-5.85%|23|2022-11-11|15/09/2022|0.56||296800000||2022-08-17|15/06/2022|-0.06||253800000|
2023-02-20 14:54:03|08425|11650|6020|705.00M|705000000||438281|2.9|23|2022-11-18|15/09/2022|||2920000||2022-08-31|15/06/2022|-0.01||2710000|
2023-02-20 14:54:06|08426|940928|TADAWUL 4007|7.74B|7740000000|47.90|271,993|61.33%|27|2023-05-04|15/03/2023|||||2023-03-13|15/12/2022||||289000000
2023-02-20 14:54:11|08427|103950|TADAWUL 1820|724.5M|724500000|22.96|299,772|-38.55%|29|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-20 14:54:15|08428|1025125|TADAWUL 3008|582.06M|582060000|52.00|96,628|-25.82%|22|2022-10-28|15/09/2022|0.14||32560000||2022-08-17|15/06/2022|-0.31||20730000|
2023-02-20 14:54:18|08429|1053058|TADAWUL 4334|527.78M|527780000|8.52|112,818|-7.92%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2023-02-20 14:54:21|08430|1062590|4337|320.54M|320540000||81633|-30.35|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2023-02-20 14:54:25|08431|1129465|TADAWUL 7200|2.96B|2960000000|99.50|39,437|-24%|19|2023-04-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-20 14:54:28|08432|997124|4141|438M|438000000||38110|-31.52|23|2022-11-10|15/09/2022|0.08||29560000||2022-08-28|15/06/2022|0.6||34460000|
2023-02-20 14:54:32|08433|11665|TADAWUL 1120|302B|302000000000|74.50|3,833,605|-23.83%|39|2023-05-02|15/03/2023||1.12||7336000000|2023-01-30|15/12/2022|1.09|1.07|7210000000|7270000000
2023-02-20 14:54:36|08434|1090528|TADAWUL 4340|1.54B|1540000000|9.50|127,006|-14.87%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2023-02-20 14:54:39|08435|980213|TADAWUL 1304|1.14B|1140000000|22.48|234,563|-46.77%|25|2023-02-02|15/12/2022|-0.82||461800000|394000000|2022-12-12|15/09/2022|-1.9||315200000|
2023-02-20 14:54:44|08436|11704|TADAWUL 2320|957.5M|957500000|22.08|77,794|-27.67%|26|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:54:47|08437|11706|TADAWUL 2340|1.39B|1390000000|16.64|263,389|-38.16%|23|2022-11-13|15/09/2022|-0.19||142600000||2022-08-30|15/06/2022|-0.04||168200000|
2023-02-20 14:54:51|08438|1057695|4338|1.36B|1360000000||70826|-20.27|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2023-02-20 14:54:54|08439|11666|TADAWUL 1140|39.95B|39950000000|39.95|805,436|-8.06%|39|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|0.54||1330000000|1340000000
2023-02-20 14:54:58|08440|11738|4200|6.29B|6290000000|83.8|106778|2.53|32|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022|0.96||3330000000|3420000000
2023-02-20 14:55:02|08441|11742|TADAWUL 4240|1.82B|1820000000|15.58|516,733|-47.23%|26|2023-02-20|15/12/2022||0.04||1440000000|2022-11-15|15/09/2022|-0.03|0.08|1370000000|1370000000
2023-02-20 14:55:05|08442|11667|1150|58.60B|58600000000|29.15|4138912|-6.88|30|2023-04-26|15/03/2023|||||2023-02-02|15/12/2022|0.49|0.49|2210000000|2210000000
2023-02-20 14:55:09|08443|40411|8312|441M|441000000||374239|-49.05|23|2022-11-11|15/09/2022|0.11||57380000||2022-08-23|15/06/2022|0.02||56870000|
2023-02-20 14:55:12|08444|996548|4331|189.51M|189510000||82926|-28.69|8|2022-08-25|15/06/2022|0.23||3120000||2022-08-25|15/06/2021|0.22||2530000|
2023-02-20 14:55:15|08445|48638|8012|913.00M|913000000||209990|-14.6|25|2023-05-18|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:55:19|08446|11654|TADAWUL 6070|1.55B|1550000000|53.80|225,863|-10.24%|32|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:55:23|08447|1141641|TADAWUL 4348|994.11M|994110000|7.00|159,158|-21.23%|5|2022-09-08|15/06/2022|0.27||59590000||2022-09-08|15/06/2021|-0.17||54650000|
2023-02-20 14:55:26|08448|11747|4290|1.01B|1010000000||258380|-18.74|27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:55:30|08449|1171243|TADAWUL 2081|3.4B|3400000000|138.00|35,704|32.88%|12|2022-11-07|15/09/2022|1.13||193500000|218000000|2022-08-18|15/06/2022|1.05||184400000|218000000
2023-02-20 14:55:33|08450|11617|TADAWUL 8040|52.55B|52550000000|14.88|215,383|-45.45%|25|2023-05-17|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-20 14:55:36|08451|11628|TADAWUL 8150|332.32M|332320000|11.42|115,232|-42.54%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2023-02-20 14:55:40|08452|11645|TADAWUL 2280|55B|55000000000|55.10|222,425|6.55%|39|2023-04-03|15/03/2023||0.54||4730000000|2023-01-23|15/12/2022|0.355|0.35|4840000000|4840000000
2023-02-20 14:55:44|08453|11636|TADAWUL 8230|3.96B|3960000000|99.10|107,304|20.66%|25|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||717000000
2023-02-20 14:55:48|08454|11671|1213|463.14M|463140000||200027|-18.5|23|2022-11-13|15/09/2022|-0.16||61870000||2022-08-07|15/06/2022|0.51||69590000|
2023-02-20 14:55:52|08455|11691|TADAWUL 2170|1.82B|1820000000|36.95|424,486|-40.35%|28|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:55:55|08456|19027|TADAWUL 8310|424.84M|424840000|9.90|816,850|-48.26%|23|2022-11-15|15/09/2022|-0.13||52300000||2022-08-24|15/06/2022|-0.14||69550000|
2023-02-20 14:55:59|08457|11690|2160|386.1M|386100000||299134|-36.83|31|2023-05-10|15/03/2023|||||2023-03-28|15/12/2022|0.95||144200000|
2023-02-20 14:56:03|08458|1163395|TADAWUL 1182|1.35B|1350000000|14.82|74,241|-30.23%|13|2022-10-27|15/09/2022|0.28||82230000||2022-08-04|15/06/2022|0.32||69820000|
2023-02-20 14:56:06|08459|11646|TADAWUL 4061|636.3M|636300000|20.20|823,761|-38.87%|23|2022-11-21|15/09/2022|0.38||10610000||2022-10-02|15/06/2022|-0.12||3970000|
2023-02-20 14:56:10|08460|11694|2200|404.00M|404000000||131646|-43.39|28|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:56:14|08461|997127|7201|685M|685000000||258874|-63.95|23|2022-11-10|15/09/2022|-0.21||9910000||2022-08-17|15/06/2022|-0.19||8380000|
2023-02-20 14:56:17|08462|1131253|TADAWUL 4321|9.4B|9400000000|19.68|393,779|-12.32%|19|2023-05-31|15/03/2023||0.36||572830000|2023-03-01|15/12/2022||0.36||580990000
2023-02-20 14:56:20|08463|1177730|TADAWUL 7202|28.32B|28320000000|246.20|193,529|16.63%|11|2023-04-18|15/03/2023|||||2023-02-16|15/12/2022|2.15|1.99|2490000000|2370000000
2023-02-20 14:56:24|08464|11620|8070|1.04B|1040000000||257897|-32.53|25|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:56:30|08465|11733|TADAWUL 4150|3.38B|3380000000|19.00|301,898|-27.2%|30|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:56:34|08466|11663|TADAWUL 1080|38.63B|38630000000|25.85|646,302|-10.34%|39|2023-04-24|15/03/2023||0.52||1730000000|2023-02-14|15/12/2022|0.57|0.57|1880000000|1880000000
2023-02-20 14:56:37|08467|11727|4080|1.32B|1320000000||405108|-51.62|23|2022-11-08|15/09/2022|-0.43||432300000||2022-08-29|15/06/2022|-0.16||420800000|
2023-02-20 14:56:41|08468|19029|TADAWUL 1301|875.39M|875390000|25.15|160,616|-15.2%|25|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:56:44|08469|11670|TADAWUL 1212|4.61B|4610000000|55.80|76,993|42.57%|25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:56:47|08470|1142328|4292|2.25B|2250000000|54.2|117939|-20.54|16|2023-02-27|15/01/2023||||174000000|2022-12-14|15/10/2022|0.5||172000000|
2023-02-20 14:56:52|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|0%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2023-02-20 14:56:55|08472|11753|7040|560.69M|560690000||858548|-9.45|24|2023-02-13|15/12/2022|0.89||164000000||2022-11-03|15/09/2022|0.74||148000000|
2023-02-20 14:56:59|08473|11638|TADAWUL 8250|1.42B|1420000000|27.00|116,715|-16.22%|25|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||355000000
2023-02-20 14:57:03|08474|11688|2140|1.20B|1200000000||251711|-30.78|23|2022-11-11|15/09/2022|-0.21||68130000||2022-08-25|15/06/2022|-0.15||65860000|
2023-02-20 14:57:06|08475|997125|4051|602.44M|602440000||118599|-44.37|23|2022-11-15|15/09/2022|0.4||63210000||2022-08-10|15/06/2022|0.45||58450000|
2023-02-20 14:57:10|08476|11723|4030|13.29B|13290000000||418139|0.22|32|2023-04-17|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-20 14:57:14|08477|11730|TADAWUL 4110|1.41B|1410000000|23.42|187,103|5.48%|23|2022-11-11|15/09/2022|-0.2||105400000||2022-08-28|15/06/2022|-0.23||100400000|
2023-02-20 14:57:18|08478|103949|TADAWUL 1302|1.75B|1750000000|29.15|315,636|-21.09%|25|2023-05-02|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 14:57:21|08479|11668|1210|933.63M|933630000||60504|-12.72|23|2022-11-15|15/09/2022|0.65||172700000||2022-08-18|15/06/2022|0.47||160600000|
2023-02-20 14:57:24|08480|1167201|4161|6.42B|6420000000|55.5|152244|-38.58|16|2023-05-22|15/03/2023||0.07||1300000000|2023-03-28|15/12/2022||-0.1||1150000000
2023-02-20 14:57:28|08481|11658|1020|14.92B|14920000000|18.16|2637888|-30.68|35|2023-05-10|15/03/2023|||||2023-02-02|15/12/2022|0.25||861000000|861000000
2023-02-20 14:57:31|08482|1141640|4347|1.5B|1500000000||131894|-8.11|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2023-02-20 14:57:34|08483|11661|TADAWUL 1050|43.06B|43060000000|35.90|360,191|-31.14%|35|2023-04-12|15/03/2023|||||2023-02-12|15/12/2022|0.84|0.84|2260000000|2280000000
2023-02-20 14:57:38|08484|11744|TADAWUL 4260|3.84B|3840000000|54.00|268,982|1.5%|28|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022||||284000000
2023-02-20 14:57:41|08485|11634|8210|23.76B|23760000000|153.2|79587|15.55|27|2023-05-11|15/03/2023|||||2023-03-09|15/12/2022||||3405000000
2023-02-20 14:57:45|08486|11640|8270|533.4M|533400000|17.22|94363|-21.67|25|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||78000000
2023-02-20 14:57:49|08487|40966|TADAWUL 4005|3.57B|3570000000|80.20|139,340|8.83%|27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||0.9542||243620000
2023-02-20 14:57:53|08488|40409|6004|6.4B|6400000000|77.9|153410|-8.56|31|2023-05-04|15/03/2023|||||2023-02-20|15/12/2022||||427000000
2023-02-20 14:57:56|08489|11675|2001|1.67B|1670000000|24.82|786870|-36.54|28|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||215000000
2023-02-20 14:58:00|08490|11637|8240|517.80M|517800000||110690|-46.06|25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:58:04|08491|40408|TADAWUL 3003|2.84B|2840000000|20.24|153,965|-6.05%|31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||||120000000
2023-02-20 14:58:08|08492|40965|4004|13.14B|13140000000|146.4|205257|74.79|32|2023-04-24|15/03/2023||0.88||639870000|2023-03-21|15/12/2022||0.67||594510000
2023-02-20 14:58:12|08493|11748|TADAWUL 4300|15.18B|15180000000|13.96|7,181,446|32.64%|39|2023-05-16|15/03/2023||0.34||1720000000|2023-02-20|15/12/2022||0.15||799550000
2023-02-20 14:58:16|08494|1073180|TADAWUL 4339|1.07B|1070000000|9.90|174,151|-22.62%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2023-02-20 14:58:19|08495|1159097|4013|84.98B|84980000000|238.8|153055|36.82|17|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022||1.19||2150000000
2023-02-20 14:58:23|08496|11721|4010|2.21B|2210000000||222529|-32.08|25|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:58:26|08497|943613|1303|1.24B|1240000000||117577|-1.07|23|2022-11-07|15/09/2022|0.53||245300000||2022-08-29|15/06/2022|0.41||226900000|
2023-02-20 14:58:30|08498|11740|4220|8.84B|8840000000||987849|-36.8|33|2023-05-11|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-20 14:58:34|08499|40410|TADAWUL 8311|232.3M|232300000|9.80|1,221,051|-68.16%|23|2022-11-10|15/09/2022|-0.67||58020000||2022-08-25|15/06/2022|0.2||57540000|
2023-02-20 14:58:38|08500|11717|3080|3.68B|3680000000|42.8|25440|-0.47|32|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||173000000
2023-02-20 14:58:42|08501|11751|7020|26.95B|26950000000|37|744322|0.43|39|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022||0.4302||4050000000
2023-02-20 14:58:46|08502|19031|TADAWUL 4003|5.88B|5880000000|76.60|191,965|-22.21%|36|2023-05-02|15/03/2023||1.33||1470000000|2023-02-14|15/12/2022|1.24|1.24|1510000000|1510000000
2023-02-20 14:58:49|08503|11692|2180|416.3M|416300000||141932|-38.95|22|2022-11-07|15/09/2022|0.2||62510000||2022-08-30|15/06/2022|0.08||71280000|
2023-02-20 14:58:53|08504|11736|4180|818.13M|818130000||233562|-34.78|23|2022-11-16|15/09/2022|-0.76||7980000||2022-08-30|15/06/2022|0.48||12820000|
2023-02-20 14:58:56|08505|11683|2080|3.90B|3900000000||213069|1.13|30|2023-05-09|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 14:59:00|08506|11639|8260|411.5M|411500000||755051|-32.21|23|2022-11-13|15/09/2022|-0.33||62420000||2022-08-25|15/06/2022|-0.36||69960000|
2023-02-20 14:59:04|08507|11625|TADAWUL 8120|427.28M|427280000|9.17|200,751|-32.13%|23|2022-11-11|15/09/2022|0.08||107200000||2022-08-29|15/06/2022|0.05||106500000|
2023-02-20 14:59:07|08508|11647|6001|2B|2000000000|55.6|68704|-38.32|28|2023-05-09|15/03/2023|||||2023-02-27|15/12/2022||||323000000
2023-02-20 14:59:11|08509|19032|TADAWUL 3001|1.11B|1110000000|11.48|215,952|-13.62%|26|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:59:15|08510|11648|6002|2.24B|2240000000|34.7|78274|-40.88|39|2023-04-24|15/03/2023||0.35||320460000|2023-03-13|15/12/2022||0.46||312490000
2023-02-20 14:59:18|08511|1178933|2082|106.16B|106160000000|141.8|275858|45.49|10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|2022-08-10|15/06/2022|0.53||1290000000|1418000000
2023-02-20 14:59:22|08512|11743|4250|20.76B|20760000000||1908996|-24|38|2023-05-10|15/01/2023|||||2022-12-28|15/10/2022||||
2023-02-20 14:59:25|08513|1010626|TADAWUL 4332|438.9M|438900000|6.65|82,518|-17.39%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2023-02-20 14:59:29|08514|1127827|TADAWUL 4342|2.28B|2280000000|12.10|133,642|-21.94%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2023-02-20 14:59:33|08515|11737|TADAWUL 4190|17.04B|17040000000|143.00|121,469|-30.58%|34|2023-05-09|15/03/2023||2.7||2490000000|2023-01-31|15/12/2022|2.24|2.23|2580000000|2580000000
2023-02-20 14:59:36|08516|11656|TADAWUL 6090|668M|668000000|13.22|275,060|-32.04%|23|2022-11-15|15/09/2022|-0.02||13240000||2022-08-25|15/06/2022|0.49||17840000|
2023-02-20 14:59:40|08517|19023|TADAWUL 3091|1.47B|1470000000|13.54|215,352|-5.12%|31|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||64000000
2023-02-20 14:59:43|08518|19030|TADAWUL 4310|4.06B|4060000000|11.72|657,783|-33.41%|23|2022-11-16|15/09/2022|0.01||10150000||2022-08-28|15/06/2022|-0.03||13690000|
2023-02-20 14:59:47|08519|11746|4280|28.79B|28790000000||194243|-24.56|34|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 14:59:51|08520|985835|TADAWUL 4011|744.19M|744190000|12.98|325,008|-37.33%|25|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-20 14:59:54|08521|1097263|1830|4.69B|4690000000|89.6|230960|-31.07|24|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||||300000000
2023-02-20 14:59:58|08522|11669|TADAWUL 1211|163.91B|163910000000|66.30|1,581,174|38.59%|39|2023-05-04|15/03/2023|||||2023-02-14|15/12/2022|0.8464|0.8464|9040000000|9040000000
2023-02-20 15:00:02|08523|11696|2220|632.24M|632240000||199301|-37.17|23|2022-11-10|15/09/2022|-0.27||58160000||2022-08-21|15/06/2022|-0.23||54520000|
2023-02-20 15:00:06|08524|11615|TADAWUL 8020|658M|658000000|13.08|423,661|-50.71%|25|2023-05-15|15/03/2023|||||2023-02-20|15/12/2022||||295000000
2023-02-20 15:00:12|08525|11729|4100|10.71B|10710000000||57903|-20.05|31|2023-01-09|15/09/2022|0.35||132500000||2022-08-18|15/05/2022|0.45||145800000|
2023-02-20 15:00:16|08526|11616|TADAWUL 8030|908.25M|908250000|8.47|349,503|-53.89%|27|2023-05-11|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 15:00:19|08527|1141642|4346|196.8M|196800000||108113|-30.41|7|2022-09-26|15/06/2022|0.21||31790000||2022-09-26|15/12/2021|-0.44||28680000|
2023-02-20 15:00:23|08528|11709|TADAWUL 2370|416M|416000000|10.48|305,282|-46.19%|23|2022-11-16|15/09/2022|0.01||200600000||2022-08-24|15/06/2022|-0.3||198200000|
2023-02-20 15:00:26|08529|969107|TADAWUL 4009|2.56B|2560000000|27.30|233,001|-14.2%|25|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.15||533000000
2023-02-20 15:00:30|08530|953109|1202|2.05B|2050000000|30.7|706773|-21.55|23|2022-11-08|15/09/2022|1.08||303500000||2022-08-16|15/06/2022|1.97||346900000|
2023-02-20 15:00:34|08531|11720|TADAWUL 4002|19.28B|19280000000|193.00|95,688|-5.74%|34|2023-05-11|15/03/2023||1.91||735640000|2023-02-20|15/12/2022||1.51||607210000
2023-02-20 15:00:37|08532|1054997|TADAWUL 4336|510.81M|510810000|7.50|108,658|-22.15%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2023-02-20 15:00:41|08533|1054998|TADAWUL 4335|668.8M|668800000|7.60|115,501|-21.85%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2023-02-20 15:00:45|08534|11649|TADAWUL 6010|2.44B|2440000000|24.02|183,459|-23.17%|31|2023-05-11|15/03/2023|||||2023-03-27|15/12/2022||||609000000
2023-02-20 15:00:49|08535|40407|3002|2.14B|2140000000|12.58|314622|-29.01|29|2023-05-08|15/03/2023|||||2023-02-22|15/12/2022||||134000000
2023-02-20 15:00:52|08536|11695|2210|757.34M|757340000||254153|-17.01|23|2022-11-16|15/09/2022|-0.23||132300000||2022-08-03|15/06/2022|1.13||154900000|
2023-02-20 15:00:57|08537|942783|TADAWUL 1180|213.04B|213040000000|48.00|3,397,457|-33.1%|27|2023-04-03|15/03/2023||1.12||9020000000|2023-02-01|15/12/2022|1.03|0.99|7980000000|8260000000
2023-02-20 15:01:00|08538|1116144|4291|3.53B|3530000000|82.2|64447|26.77|18|2023-04-06|15/02/2023||||117000000|2023-01-05|15/11/2022|0.6||108000000|93000000
2023-02-20 15:01:04|08539|11684|2090|696.67M|696670000||258056|-56.52|23|2022-11-17|15/09/2022|0.02||12450000||2022-08-29|15/06/2022|0.05||17650000|
2023-02-20 15:01:08|08540|48637|TADAWUL 3004|2.01B|2010000000|11.06|211,410|-15.61%|30|2023-05-11|15/03/2023|||||2023-03-27|15/12/2022||||187000000
2023-02-20 15:01:12|08541|11710|TADAWUL 2380|18.38B|18380000000|10.96|3,846,174|-32.15%|33|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:01:17|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|5.7%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2023-02-20 15:01:21|08543|11714|3040|6.01B|6010000000|66.7|72969|-15.76|33|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||0.46||191330000
2023-02-20 15:01:25|08544|997128|TADAWUL 6012|379.4M|379400000|23.36|187,495|-45.64%|23|2022-11-10|15/09/2022|0.06||43650000||2022-08-28|15/06/2022|-0.51||43050000|
2023-02-20 15:01:29|08545|11741|4230|792.14M|792140000||158833|-39.98|27|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:01:33|08546|11657|TADAWUL 1010|83.7B|83700000000|27.70|1,110,829|-19.03%|39|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022|0.59|0.59|3690000000|3630000000
2023-02-20 15:01:36|08547|994496|4330|1.53B|1530000000||352784|-17.92|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2023-02-20 15:01:41|08548|11662|TADAWUL 1060|71.51B|71510000000|34.90|967,898|-12.26%|39|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022|0.69|0.67|4390000000|2750000000
2023-02-20 15:01:44|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|
2023-02-20 15:01:48|08550|11677|2010|282.00B|282000000000|94.2|1583453|-21.53|39|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||0.6623||42810000000
2023-02-20 15:01:52|08551|11678|TADAWUL 2020|59.41B|59410000000|124.80|950,721|-21.15%|38|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||4.22||4000000000
2023-02-20 15:01:56|08552|11644|TADAWUL 2270|7.64B|7640000000|238.00|22,076|40.59%|27|2023-04-26|15/03/2023||||639000000|2023-02-20|15/12/2022|2.45||654000000|493800000
2023-02-20 15:02:00|08553|997126|1832|587.13M|587130000||289989|-58.37|20|2022-11-16|15/09/2022|-0.15||33560000||2022-08-25|15/06/2022|-0.06||16480000|
2023-02-20 15:02:03|08554|11631|TADAWUL 8180|219.8M|219800000|15.66|285,963|-64.32%|23|2022-11-16|15/09/2022|-0.67||107300000||2022-11-09|15/06/2022|-2.59||111400000|
2023-02-20 15:02:11|08555|11703|TADAWUL 2310|25.2B|25200000000|34.70|2,066,036|-17.17%|39|2023-04-26|15/03/2023|||||2023-03-09|15/12/2022||0.7242||2570000000
2023-02-20 15:02:16|08556|11659|TADAWUL 1030|16.94B|16940000000|17.06|374,460|1.19%|34|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||933000000
2023-02-20 15:02:20|08557|11686|TADAWUL 2120|1.43B|1430000000|23.86|804,504|-44.57%|23|2022-11-11|15/09/2022|0.44||25970000||2022-08-25|15/06/2022|0.55||31090000|
2023-02-20 15:02:24|08558|11623|TADAWUL 8100|351M|351000000|11.70|132,627|-45.38%|23|2022-11-15|15/09/2022|-0.88||181400000||2022-08-30|15/06/2022|-1.02||169600000|
2023-02-20 15:02:28|08559|11618|8050|142.20M|142200000||325184|-66.98|25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:02:32|08560|11724|4040|2.18B|2180000000||420954|-23.85|23|2022-11-08|15/09/2022|0.03||353000000||2022-08-23|15/06/2022|0.02||310400000|
2023-02-20 15:02:35|08561|11679|TADAWUL 2030|1.2B|1200000000|79.70|249,501|-40.92%|23|2022-12-08|15/09/2022|-0.21||-398300||2022-08-25|15/06/2022|1.4||22490000|
2023-02-20 15:02:40|08562|11725|4050|2.21B|2210000000||209122|-9.11|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.39||2400000000|2400000000
2023-02-20 15:02:43|08563|1153650|TADAWUL 2222|7.21T|7210000000000|32.50|4,790,693|-4.42%|19|2023-05-16|15/03/2023||0.6986||480940000000|2023-03-12|15/12/2022||0.664||490710000000
2023-02-20 15:02:47|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||||
2023-02-20 15:02:50|08565|11713|3030|8.08B|8080000000|52.5|105253|-9.9|34|2023-04-26|15/03/2023|||||2023-02-28|15/12/2022||||375000000
2023-02-20 15:02:55|08566|11680|2040|2.38B|2380000000|29.6|587615|-42.29|34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||383900000
2023-02-20 15:03:16|08567|11697|TADAWUL 2230|2.3B|2300000000|27.25|81,496|-19.71%|31|2022-11-08|15/09/2022|0.12||760500000||2022-08-16|15/06/2022|0.16||956700000|
2023-02-20 15:03:20|08568|953110|4008|1.03B|1030000000|27.8|74027|-41.36|27|2023-05-10|15/03/2023|||||2023-03-13|15/12/2022||||378000000
2023-02-20 15:03:24|08569|11749|5110|92.08B|92080000000|22.12|658413|-16.76|37|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.25||15500000000
2023-02-20 15:03:28|08570|954945|4031|4.04B|4040000000|21.52|331646|-37.27|27|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:03:32|08571|11707|2350|19.20B|19200000000|12.84|1770542|-34.31|39|2023-04-26|15/03/2023|||||2023-02-20|15/12/2022||0.0322||2660000000
2023-02-20 15:03:36|08572|103952|4006|976.5M|976500000|21.1|131060|-28.03|25|2023-05-10|15/03/2023|||||2023-03-29|15/12/2022||||443000000
2023-02-20 15:03:41|08573|11633|8200|1.51B|1510000000|16.96|286496|-14.71|25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:03:45|08574|11642|TADAWUL 2050|15.12B|15120000000|28.45|234,402|-14.09%|39|2023-05-11|15/03/2023||0.18||7210000000|2023-03-27|15/12/2022||0.15||7620000000
2023-02-20 15:03:48|08575|1097260|4344|1.20B|1200000000||106238|-6.06|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2023-02-20 15:03:52|08576|40406|TADAWUL 1810|4.43B|4430000000|18.50|771,444|-8.13%|31|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:03:56|08577|11652|6050|1.08B|1080000000||376312|-42.42|23|2022-11-17|15/09/2022|-0.66||9810000||2022-08-30|15/06/2022|-0.2||12280000|
2023-02-20 15:04:00|08578|11672|1214|918.36M|918360000|18.84|407001|-33.8|34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||286000000
2023-02-20 15:04:03|08579|11653|6060|441M|441000000||139317|-43.35|23|2022-11-16|15/09/2022|-0.1||||2022-08-28|15/06/2022|-0.05|||
2023-02-20 15:04:07|08580|11687|2130|445.60M|445600000||229507|-42.36|23|2022-11-13|15/09/2022|-0.19||38400000||2022-08-21|15/06/2022|-0.16||41400000|
2023-02-20 15:04:10|08581|11732|4140|597.78M|597780000||530857|-30.25|23|2022-11-14|15/09/2022|-0.26||75010||2022-08-24|15/06/2022|-0.68||42750|
2023-02-20 15:04:14|08582|11699|2250|17.87B|17870000000|23.34|940430|-29.73|34|2023-05-01|15/03/2023|||||2023-02-01|15/12/2022|0.04|0.04|0.00|0.00
2023-02-20 15:04:18|08583|11693|2190|1.88B|1880000000||423077|-22.77|25|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:04:22|08584|11715|TADAWUL 3050|7.06B|7060000000|49.90|54,143|-26.64%|34|2023-05-08|15/03/2023|||||2023-02-20|15/12/2022||||336000000
2023-02-20 15:04:27|08585|11682|2070|2.63B|2630000000|21.42|124304|-44.45|33|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||430000000
2023-02-20 15:04:30|08586|11702|TADAWUL 2300|896.42M|896420000|26.80|249,152|-18.75%|25|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 15:04:34|08587|11745|4270|1.02B|1020000000||380861|-24.6|23|2022-11-07|15/09/2022|-0.06||261100000||2022-08-18|15/06/2022|0.02||270200000|
2023-02-20 15:04:38|08588|11722|TADAWUL 4020|4.68B|4680000000|12.30|495,808|-34.46%|30|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:04:41|08589|11739|TADAWUL 4210|15.2B|15200000000|191.20|38,176|-18.76%|23|2022-11-10|15/09/2022|3.08||1000000000||2022-08-23|15/06/2022|2.11||907200000|
2023-02-20 15:04:45|08590|11674|TADAWUL 1320|1.05B|1050000000|20.68|113,140|-25.63%|28|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-20 15:04:49|08591|11750|TADAWUL 7010|180.9B|180900000000|35.35|2,832,343|-22.28%|39|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||0.5786||17070000000
2023-02-20 15:04:52|08592|11708|TADAWUL 2360|606M|606000000|40.40|105,672|-46.54%|23|2022-11-01|15/09/2022|-0.07||20100000||2022-08-18|15/06/2022|-0.7||12750000|
2023-02-20 15:04:55|08593|1141643|4345|595.9M|595900000||249607|-28.06|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2023-02-20 15:04:59|08594|11651|6040|652.68M|652680000||385314|-45.21|23|2022-11-13|15/09/2022|0.13||52390000||2022-08-31|15/06/2022|-0.46||25250000|
2023-02-20 15:05:03|08595|11728|4090|4.24B|4240000000|26.4|208777|-22.58|33|2023-05-10|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-20 15:05:07|08596|40405|TADAWUL 1201|892.05M|892050000|9.32|198,846|-47.72%|25|2023-05-10|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 15:05:10|08597|1011863|4333|542.64M|542640000||56433|-10.42|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2023-02-20 15:05:13|08598|1176205|2281|2.37B|2370000000|116|113886|44.46|10|2023-04-20|15/03/2023|||||2023-02-12|15/12/2022|||573000000|573000000
2023-02-20 15:05:17|08599|11726|4070|410M|410000000||315310|-49.07|23|2022-11-16|15/09/2022|-0.36||30480000||2022-08-28|15/06/2022|-1.43||23040000|
2023-02-20 15:05:20|08600|11681|2060|8.04B|8040000000|12.02|3100357|-45.04|39|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||0.16||821500000
2023-02-20 15:05:24|08601|11614|TADAWUL 8010|11.4B|11400000000|91.10|191,391|10.42%|34|2023-05-02|15/03/2023|||||2023-02-20|15/12/2022||||2791000000
2023-02-20 15:05:28|08602|11718|3090|1.34B|1340000000|14.78|117625|-16.1|31|2023-05-01|15/03/2023|||||2023-02-20|15/12/2022||||79000000
2023-02-20 15:05:31|08603|11735|4170|866.2M|866200000||4125691|-54.47|23|2022-11-16|15/09/2022|-0.04||2570000||2022-08-25|15/06/2022|0.01||2480000|
2023-02-20 15:05:35|08604|1172117|4261|3.24B|3240000000|75.9|103622|28.06|12|2023-05-01|15/03/2023|||||2023-03-20|15/12/2022||||258000000
2023-02-20 15:05:38|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|||
2023-02-20 15:05:41|08606|11632|8190|330.4M|330400000||573047|-74.93|23|2022-11-13|15/09/2022|-0.05||90400000||2022-08-31|15/06/2022|-0.52||77230000|
2023-02-20 15:05:45|08607|103951|3005|911.90M|911900000|16.58|144493|-30.07|25|2023-05-09|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-20 15:05:49|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|
2023-02-20 15:05:52|08609|11643|TADAWUL 2100|687.59M|687590000|29.45|351,342|-45.73%|23|2022-11-09|15/09/2022|0.3||28880000||2022-08-21|15/06/2022|0.25||33000000|
2023-02-20 15:05:56|08610|11619|8060|1.18B|1180000000|13.9|256567|-23.58|23|2022-11-09|15/09/2022|-0.27||370800000|347000000|2022-08-16|15/06/2022|0.04||353500000|323000000
2023-02-20 15:06:00|08611|19025|8300|608.00M|608000000||244025|-40.52|23|2022-11-09|15/09/2022|0.18||134100000||2022-08-22|15/06/2022|-0.35||136800000|
2023-02-20 15:06:04|08612|11701|2290|25.03B|25030000000|43.05|678825|-33.28|35|2023-04-10|15/03/2023|||||2023-02-20|15/12/2022|-0.17|-0.0277|1400000000|1500000000
2023-02-20 15:06:09|08613|11716|3060|5.59B|5590000000|35.5|140829|-7|34|2023-05-09|15/03/2023|||||2023-02-20|15/12/2022||||262000000
2023-02-20 15:06:12|08614|11712|TADAWUL 3020|5.98B|5980000000|29.80|180,990|14.23%|34|2023-04-18|15/03/2023|||||2023-02-15|15/12/2022|0.66|0.54|338400000|297000000
2023-02-20 15:06:16|08615|1050725|TADAWUL 3007|758.25M|758250000|32.95|117,268|-43.46%|23|2022-11-01|15/09/2022|0.02||171500000||2022-08-03|15/06/2022|0.18||184300000|
2023-02-20 15:06:20|08616|11752|7030|9.27B|9270000000|10.44|1669463|-25.86|35|2023-04-18|15/03/2023|||||2023-02-20|15/12/2022||0.1309||2340000000
2023-02-20 15:06:24|08617|11698|2240|951.60M|951600000|15.86|190603|-44.33|30|2023-05-10|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 15:06:27|08618|11689|TADAWUL 2150|1.05B|1050000000|31.85|238,086|-28.85%|25|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-20 15:06:31|08619|9179|SGX STEL|40.43B|40430000000|2.440|23,820,141|-4.71%|39|2023-05-18|15/03/2023||0.039||3450000000|2023-02-16|15/12/2022|0.032|0.0362|3710000000|3710000000
2023-02-20 15:06:36|08620|9184|SGX TBEV|16.45B|16450000000|0.650|22,953,232|-7.75%|37|2023-05-12|15/03/2023||0.2714|||2023-02-10|15/12/2022|0.4616|0.4616|80950000000|80900000000
2023-02-20 15:06:39|08621|9098|GENS|12.31B|12310000000|1|30240187|29.11|39|2023-05-11|15/03/2023|||||2023-02-20|15/12/2022||0.0105||581460000
2023-02-20 15:06:44|08622|8968|CMLT|13.00B|13000000000|1.95|20253262|-8.88|39|2023-04-21|15/03/2023||0.0291||265040000|2023-02-01|15/12/2022|0.05|0.0285|380000000|380000000
2023-02-20 15:06:48|08623|8969|SGX DBSM|90.18B|90180000000|34.92|3,680,658|-3.65%|39|2023-05-02|15/03/2023||0.9653||5060000000|2023-02-13|15/12/2022|3.58|0.8587|4590000000|4570000000
2023-02-20 15:06:52|08624|8959|SGX CTDM|7.09B|7090000000|7.81|1,468,331|10.66%|39|2023-05-17|15/03/2023|||||2023-02-16|15/12/2022||-17.00||1454000000
2023-02-20 15:06:56|08625|8966|OCBC|59.02B|59020000000|0|4550501|-1.21|28|2023-05-11|15/03/2023||0.3942||3580000000|2023-02-24|15/12/2022||0.3825||3330000000
2023-02-20 15:07:00|08626|942528|SGX CAPD|11.69B|11690000000|2.810|9,382,676|-1.41%|34|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022|0.08|8.00|686100000|626400000
2023-02-20 15:07:04|08627|8963|SGX CMDG|2.58B|2580000000|1.170|7,612,440|-19.37%|36|2023-02-20|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||969630000
2023-02-20 15:07:09|08628|8962|WLIL|24.78B|24780000000|4|4704331|-15.07|36|2023-05-12|15/03/2023||0.0519||14280000000|2023-02-21|15/12/2022||0.0731||14490000000
2023-02-20 15:07:13|08629|8979|STEG|11.3B|11300000000|3.57|4296779|-6.48|37|2023-05-17|15/03/2023|||||2023-02-24|15/12/2022||0.0523||2350000000
2023-02-20 15:07:17|08630|8960|SCIL|6.69B|6690000000|3.74|3568050|47.64|39|2023-05-17|15/03/2023||0.09||1260000000|2023-02-21|15/12/2022||0.13||1630000000
2023-02-20 15:07:21|08631|8955|SGX KPLM|12.74B|12740000000|7.10|3,416,366|20.99%|40|2023-04-20|15/03/2023||0.1108||1530000000|2023-02-02|15/12/2022|0.23|0.1909|2320000000|2320000000
2023-02-20 15:07:25|08632|991280|KEPE|3.42B|3420000000|1.99|5438195|-8.33|27|2023-04-20|15/03/2023|||||2023-01-31|15/12/2022|0.08||141800000|
2023-02-20 15:07:29|08633|9196|UOBH|51.88B|51880000000|30.67|3359288|-5.37|27|2023-04-27|15/03/2023||0.8415||3510000000|2023-02-23|15/12/2022||0.7569||3340000000
2023-02-20 15:07:33|08634|9207|SGX YAZG|5.06B|5060000000|1.280|31,087,877|77.37%|31|2023-04-27|15/03/2023||0.0798||3750000000|2023-03-02|15/12/2022||0.1269||4940000000
2023-02-20 15:07:37|08635|942530|UTOS|5.72B|5720000000|6.73|874372|-7.81|31|2023-05-15|15/03/2023||0.0918|||2023-02-27|15/12/2022||0.127||
2023-02-20 15:07:40|08636|1177475|CAPN|19.79B|19790000000|3.85|6715588|4.49|10|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||14.00||966890000
2023-02-20 15:07:44|08637|991283|MAPI|6.40B|6400000000|2.35|4848561|-8.98|27|2023-04-24|15/03/2023||0.0241||171020000|2023-01-26|15/12/2022|0.03|0.0314|170450000|170720000
2023-02-20 15:07:48|08638|8972|SGXL|9.59B|9590000000|8.89|1834691|-7.28|39|2023-04-21|15/03/2023||0.1213||309470000|2023-02-07|15/12/2022|0.26|0.0945|571400000|254420000
2023-02-20 15:07:52|08639|955508|VENM|5.38B|5380000000|18.2|773676|1.77|31|2023-04-27|15/03/2023|||||2023-02-24|15/12/2022||0.3||
2023-02-20 15:07:56|08640|991284|MAPL|8.04B|8040000000|1.69|13789940|-5.11|27|2023-04-27|15/03/2023||0.02||189110000|2023-01-19|15/12/2022|0.0168|0.02|180200000|192440000
2023-02-20 15:07:59|08641|953093|SGX DFIR|4.39B|4390000000|3.160|594,173|14.08%|28|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-20 15:08:03|08642|8956|SGX HKLD|10.46B|10460000000|4.66|2,246,612|-16.13%|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
2023-02-20 15:08:06|08643|985814|FRAE|4.61B|4610000000|1.25|10314145|-12.06|20|2023-05-04|15/03/2023|||||2023-02-01|15/12/2022||||
2023-02-20 15:08:10|08644|991282|MACT|9.01B|9010000000|1.71|10728560|-7.57|27|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022|0.02||239800000|239800000
2023-02-20 15:08:15|08645|8961|SIAL|37.66B|37660000000|5.78|3938601|7.38|39|2023-05-16|15/03/2023||0.0771||4480000000|2023-02-16|15/12/2022|0.0932|0.0932|4430000000|4430000000
2023-02-20 15:08:19|08646|955406|SATS|3.10B|3100000000|2.75|4198971|-32.14|27|2023-05-19|15/03/2023||0.0331||400890000|2023-02-13|15/12/2022|0.00|0.0361|475700000|434300000
2023-02-20 15:08:23|08647|8957|SGX JCYC|11.42B|11420000000|28.97|720,505|27.68%|37|2023-04-24|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 15:08:27|08648|8967|JARD|14.92B|14920000000|50.85|287596|-14.3|31|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||4.25||12741000000
2023-02-20 15:08:31|08649|955053|BANY|303.4M|303400000|0.35|250533|12.9|25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 15:08:35|08650|24050|TASE AFRE|1.89B|1890000000|14,920|15,289|-32.9%|23|2022-11-14|15/09/2022|2.2||221400000||2022-08-15|15/06/2022|8.3||323000000|
2023-02-20 15:08:39|08651|10875|TASE ARPT|6.59B|6590000000|5,311|123,946|-30.39%|23|2022-11-30|15/09/2022|2.1||237800000||2022-08-31|15/06/2022|0.84||249800000|
2023-02-20 15:08:43|08652|24044|TASE ALLT|486.86M|486860000|1,304|20,134|-52.09%|39|2023-05-16|15/03/2023||-0.4579||106740000|2023-02-28|15/12/2022||-0.5515||114570000
2023-02-20 15:08:47|08653|10870|TASE ALHE|6.16B|6160000000|3,534|489,919|-36.73%|28|2023-05-17|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-20 15:08:50|08654|1142179|ALTF|1.47B|1470000000||479234|-23.35|18|2022-11-29|15/09/2022|0.25||302000000||2022-08-31|15/06/2022|0.27||332200000|
2023-02-20 15:08:54|08655|10873|TASE AMOT|9.21B|9210000000|1,961|535,560|-24.71%|27|2023-05-08|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 15:08:57|08656|11886|TASE APLP|1.26B|1260000000|3,242.0|57,471|11.76%|23|2022-11-17|15/09/2022|-0.4||2270000||2022-08-09|15/06/2022|-0.43||1040000|
2023-02-20 15:09:00|08657|1168294|TASE AQUA|172.36M|172360000|619.90|39,874|-72.73%|0||
2023-02-20 15:09:04|08658|942781|ARAD|2.85B|2850000000||4797|-10.92|23|2022-11-27|15/09/2022|9.45||850000000||2022-08-23|15/06/2022|15.94||821900000|
2023-02-20 15:09:07|08659|1173410|TASE ARGO|1.22B|1220000000|6,860.00|46,302|-43.32%|0||
2023-02-20 15:09:11|08660|940927|TASE ASHG|6.15B|6150000000|6,091|99,843|-33.54%|23|2022-11-23|15/09/2022|1.18||1370000000||2022-08-30|15/06/2022|2.9||1240000000|
2023-02-20 15:09:15|08661|10973|TASE AUDC|1.93B|1930000000|6,093|33,672|-31.81%|37|2023-05-01|15/03/2023||1.25||253020000|2023-02-07|15/12/2022|1.25|1.28|245810000|252000000
2023-02-20 15:09:18|08662|11884|TASE AUGN|136.07M|136070000|665|44,369|-75.72%|13|2022-11-21|15/09/2022|-0.76||2140000||2022-08-31|15/06/2022|-0.46||797000|
2023-02-20 15:09:22|08663|10878|TASE AZRM|2.25B|2250000000|1,068|150,435|-43.94%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.15||234000000|
2023-02-20 15:09:26|08664|11316|AZRG|25.86B|25860000000|0|88154|-25.46|39|2023-05-24|15/03/2023||3.14||531890000|2023-03-22|15/12/2022||3.19||519970000
2023-02-20 15:09:30|08665|10952|POLI|41.79B|41790000000|0|3198546|-6.93|38|2023-03-09|15/12/2022||1||4500000000|2022-11-16|15/09/2022|1|1|4340000000|4230000000
2023-02-20 15:09:33|08666|1152803|TASE BVC|481.72M|481720000|114.5|189,524|-48.98%|0||
2023-02-20 15:09:37|08667|10946|TASE ORL|3.74B|3740000000|117.1|7,086,322|2.75%|23|2023-05-16|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-20 15:09:41|08668|10880|BEZQ|14.93B|14930000000|539.2|5828489|-0.55|38|2023-03-30|15/12/2022||0.1009||2310000000|2022-11-16|15/09/2022|0.11|0.1038|2260000000|2240000000
2023-02-20 15:09:45|08669|11802|TASE BIG|7.73B|7730000000|32,150|34,954|-35.61%|25|2022-11-22|15/09/2022|8.92||520100000||2022-08-31|15/06/2022|19.67||464700000|
2023-02-20 15:09:48|08670|10881|TASE BLSR|2.51B|2510000000|20,390|9,067|-25.37%|23|2022-11-28|15/09/2022|1.4||143800000||2022-08-16|15/06/2022|11.33||350500000|
2023-02-20 15:09:53|08671|11970|TASE BONS|233.12M|233120000|20.2|3,897,755|-66.78%|23|2022-11-30|15/09/2022|-0.01||||2022-08-30|15/06/2022|-0|||
2023-02-20 15:09:57|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|
2023-02-20 15:10:02|08673|10987|TASE CAMT|4.19B|4190000000|9,438|61,233|-17.6%|31|2023-05-10|15/03/2023||1.5||260720000|2023-02-16|15/12/2022|1.78|1.67|292050000|283950000
2023-02-20 15:10:06|08674|40402|CRSM|1.86B|1860000000||89767|-1.58|23|2022-11-29|15/09/2022|0.93||752600000||2022-08-21|15/06/2022|0.98||804100000|
2023-02-20 15:10:10|08675|10886|TASE CEL|2.79B|2790000000|1,712|259,852|-4.53%|36|2023-03-15|15/12/2022||0.01||1090000000|2022-11-21|15/09/2022|0.24|0.01|1120000000|1080000000
2023-02-20 15:10:14|08676|10888|TASE CLIS|4.33B|4330000000|5,864|144,306|-20.6%|29|2022-11-30|15/09/2022|1.88||2570000000||2022-08-21|15/06/2022|-5.97||2500000000|
2023-02-20 15:10:18|08677|10991|CGEN|243.42M|243420000||184223|-70.39|36|2023-05-10|15/03/2023||-0.4761||0.00|2023-02-27|15/12/2022||-0.4876||0.00
2023-02-20 15:10:21|08678|10993|DANE|1.58B|1580000000||23424|-59.31|24|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022|5||592500000|
2023-02-20 15:10:24|08679|10998|DNYA|2.31B|2310000000||32131|-22.4|16|2022-11-15|15/09/2022|1.45||1150000000||2022-08-10|15/06/2022|1.31||1070000000|
2023-02-20 15:10:28|08680|10893|TASE DLEA|3.99B|3990000000|4,253|98,931|-17.33%|29|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|2.67||1370000000|
2023-02-20 15:10:32|08681|10890|TASE NWMDp|8.19B|8190000000|698|1,214,287|-16.23%|36|2023-05-17|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-20 15:10:36|08682|10891|TASE DLEKG|6.79B|6790000000|38,250|69,731|2.88%|37|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|-22.01||3050000000|
2023-02-20 15:10:40|08683|10994|TASE DELG|4.01B|4010000000|15,030|42,013|-32.19%|15|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-20 15:10:43|08684|1171353|TASE DLTI|1.04B|1040000000|4,296.00|30,428|-47.53%|11|2023-02-14|15/12/2022|1.45||290500000||2022-11-21|15/09/2022|0.8||216800000|
2023-02-20 15:10:47|08685|10996|TASE DIMRI|4.24B|4240000000|22,850|13,641|-26.58%|23|2022-11-20|15/09/2022|2.78||376400000||2022-08-22|15/06/2022|3.32||364100000|
2023-02-20 15:10:50|08686|1171352|TASE DIPL|951.86M|951860000|3,669.00|34,254|-34.59%|9|2022-11-29|15/09/2022|0.95||758000000||2022-08-22|15/06/2022|0.63||723400000|
2023-02-20 15:10:53|08687|10995|TASE DIFI|1.73B|1730000000|58,820|5,593|-31.45%|22|2022-11-14|15/09/2022|18.55||241400000||2022-08-11|15/06/2022|24.94||254800000|
2023-02-20 15:10:57|08688|10899|TASE DSCT|22.62B|22620000000|1,834|3,165,209|-14.24%|39|2023-05-18|15/03/2023|||||2023-03-08|15/12/2022||0.8||3390000000
2023-02-20 15:11:00|08689|1162384|DORL|2.69B|2690000000||227132|-31.54|12|2022-11-30|15/09/2022|0.01||11540000||2022-08-30|15/06/2022|0.15||7200000|
2023-02-20 15:11:05|08690|10906|ESLT|25.93B|25930000000|164.38|58034|5.01|34|2023-03-22|15/12/2022||7.74||5110000000|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000
2023-02-20 15:11:08|08691|10901|ELCO|4.08B|4080000000||19741|-46.89|23|2022-11-29|15/09/2022|5.42||4750000000||2022-08-24|15/06/2022|6.24||4690000000|
2023-02-20 15:11:12|08692|10904|TASE ELTR|6.46B|6460000000|168,500|3,709|-29.99%|27|2023-05-16|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 15:11:15|08693|24052|TASE ECP|2.27B|2270000000|10,450|45,250|-46.8%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2023-02-20 15:11:19|08694|10902|ELCRE|2.01B|2010000000||86731|-45.26|25|2023-05-10|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 15:11:23|08695|10979|TASE ELWS|564.16M|564160000|5,755|43,807|-65.58%|18|2022-11-24|15/09/2022|-2.18||2020000||2022-08-30|15/06/2022|-1.98||1670000|
2023-02-20 15:11:25|08696|102937|ELLO|722.29M|722290000||7493|-33.52|0||
2023-02-20 15:11:28|08697|1117812|LON ENOG|9.15B|9150000000|5,202|182,161|25.38%|0||
2023-02-20 15:11:31|08698|942758|TASE ENRG|5.89B|5890000000|1,135|816,659|-5.29%|23|2022-11-15|15/09/2022|0.08||119600000||2022-08-11|15/06/2022|0.07||97990000|
2023-02-20 15:11:35|08699|102939|ENLT|7.49B|7490000000||356399|-5.37|23|2022-11-22|15/09/2022|0.06||190400000||2022-08-22|15/06/2022|-0.01||133100000|
2023-02-20 15:11:39|08700|11004|EQTL|3.49B|3490000000||17611|-31.63|23|2022-11-30|15/09/2022|5.39||730300000||2022-08-31|15/06/2022|3.91||736900000|
2023-02-20 15:11:43|08701|1072172|FATTAL|5.21B|5210000000||26096|-19.64|23|2022-11-27|15/09/2022|5.87||1700000000||2022-08-24|15/06/2022|6.53||1510000000|
2023-02-20 15:11:46|08702|1152802|TASE FIBIH|5.04B|5040000000|14,150|40,476|-6.2%|18|2022-11-30|15/09/2022|6.35||1800000000||2022-08-25|15/06/2022|4.63||1480000000|
2023-02-20 15:11:50|08703|10909|FIBI|13.85B|13850000000|0|239816|2.66|26|2023-03-15|15/12/2022|||||2022-11-23|15/09/2022|4.65||1800000000|
2023-02-20 15:11:54|08704|11007|TASE FORTY|3.97B|3970000000|25,970|15,774|-26.72%|25|2023-05-18|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-20 15:11:57|08705|11854|TASE FOX|4.19B|4190000000|30,970|22,716|-52.72%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|||1240000000|
2023-02-20 15:12:01|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|
2023-02-20 15:12:06|08707|10915|GCT|2.12B|2120000000|0|498456|-60.38|39|2023-05-23|15/03/2023||0.62|||2023-03-27|15/12/2022||0.49||
2023-02-20 15:12:09|08708|1167677|GNCL|228.82M|228820000||232540|-71.73|0||
2023-02-20 15:12:12|08709|1129335|TASE GNRS|1.08B|1080000000|88.1|3,324,920|-19.96%|17|2022-11-28|15/09/2022|0.15||297300000||2022-08-31|15/06/2022|-0.04||-40220000|
2023-02-20 15:12:16|08710|10913|TASE GILT|1.19B|1190000000|2,117|72,733|-27.18%|18|2023-05-16|15/03/2023||0.00||62160000|2023-02-14|15/12/2022|0.14|0.06|72630000|74130000
2023-02-20 15:12:20|08711|10919|INFN|2.34B|2340000000||8240|52.83|27|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 15:12:23|08712|10920|TASE HARL|6.96B|6960000000|3,273|342,033|-10.14%|37|2022-11-28|15/09/2022|0.4||3830000000||2022-08-29|15/06/2022|-0.87||3640000000|
2023-02-20 15:12:27|08713|11016|TASE HLAN|3.54B|3540000000|15,800|30,644|-24.63%|23|2022-11-21|15/09/2022|1.51||578200000||2022-08-18|15/06/2022|1.71||558300000|
2023-02-20 15:12:31|08714|10923|ICL|33.70B|33700000000|0|2514587|-21.08|39|2023-05-10|15/03/2023||0.31|||2023-02-15|15/12/2022|0.28|0.2859|2090000000|2180000000
2023-02-20 15:12:35|08715|102941|IDIN|1.33B|1330000000||21259|-18.39|23|2022-11-29|15/09/2022|0.91||532400000||2022-08-24|15/06/2022|1.75||502000000|
2023-02-20 15:12:38|08716|11019|TASE IES|1.2B|1200000000|21,270|2,967|-37.23%|23|2022-11-10|15/09/2022|1.05||11450000||2022-08-07|15/06/2022|6.01||48240000|
2023-02-20 15:12:42|08717|942782|TASE INRM|1.65B|1650000000|1,326|121,818|-12.48%|23|2022-11-24|15/09/2022|0.26||319300000||2022-08-29|15/06/2022|0.24||287600000|
2023-02-20 15:12:45|08718|1128859|TASE ISCD|2.65B|2650000000|1,338|629,309|-24.07%|18|2022-11-23|15/09/2022|0.3||701000000||2022-08-11|15/06/2022|0.16||639000000|
2023-02-20 15:12:49|08719|11058|ISCN|2.37B|2370000000||656663|-57|23|2022-11-27|15/09/2022|0.11||403700000||2022-08-23|15/06/2022|0.18||595600000|
2023-02-20 15:12:53|08720|10925|TASE ILCO|9.56B|9560000000|124,000|13,740|-17.57%|37|2023-03-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-20 15:12:57|08721|11020|ILDC|1.47B|1470000000||67219|-29.82|23|2022-11-28|15/09/2022|0.75||122900000||2022-08-30|15/06/2022|4.39||259900000|
2023-02-20 15:13:00|08722|1166585|TASE ISHI|1.95B|1950000000|7,700.00|22,886|-7.81%|12|2022-11-23|15/09/2022|1.19||400100000||2022-08-30|15/06/2022|1.17||331500000|
2023-02-20 15:13:03|08723|10926|||||||38|2023-03-14|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-20 15:13:08|08724|11883|ISRS|3.30B|3300000000||8386|-22.78|23|2022-11-22|15/09/2022|17.35||140000000||2022-08-16|15/06/2022|32.8||139000000|
2023-02-20 15:13:11|08725|945143|NYSE KEN|5.81B|5810000000|10,710|56,001|-38.23%|0||
2023-02-20 15:13:15|08726|11029|KRUR|970.73M|970730000||4097|-11.95|23|2022-11-17|15/09/2022|2.29||257200000||2022-08-23|15/06/2022|1.3||232000000|
2023-02-20 15:13:19|08727|10932|LUMI|44.17B|44170000000|0|3507895|-12.6|38|2023-03-07|15/12/2022||1.22||4820000000|2022-11-29|15/09/2022|1.13|1.13|4530000000|4530000000
2023-02-20 15:13:23|08728|11910|TASE LVPR|1.16B|1160000000|8,074|8,798|-34.78%|23|2022-11-23|15/09/2022|0.9||22800000||2022-08-11|15/06/2022|1.25||18750000|
2023-02-20 15:13:27|08729|24045|LPSN|3.80B|3800000000|14.23|84487|-44.32|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2023-02-20 15:13:31|08730|11037|MGIC|2.80B|2800000000||33572|-6.27|27|2023-05-17|15/03/2023||0.9611||519000000|2023-03-01|15/12/2022||0.8581||490850000
2023-02-20 15:13:35|08731|11038|TASE MLTM|1.59B|1590000000|7,261|26,347|-31.91%|23|2022-11-23|15/09/2022|0.82||715000000||2022-08-17|15/06/2022|0.64||684900000|
2023-02-20 15:13:39|08732|10938|TASE MTRX|4.8B|4800000000|7,126|69,692|-20.8%|25|2022-11-10|15/09/2022|0.74||1160000000||2022-08-10|15/06/2022|2.9||1190000000|
2023-02-20 15:13:42|08733|1166586|TASE MAXO|993.99M|993990000|696.20|341,388|-30.59%|13|2023-05-23|15/03/2023||0.14||258000000|2023-03-14|15/12/2022||0.12||252000000
2023-02-20 15:13:45|08734|11041|MTRN|4.74B|4740000000||181693|-43.17|23|2022-11-28|15/09/2022|0.32||411900000||2022-08-16|15/06/2022|0.98||566300000|
2023-02-20 15:13:49|08735|102938|MDTR|1.19B|1190000000||146334|-21.88|23|2022-11-30|15/09/2022|0.2||59660000||2022-08-30|15/06/2022|0.24||57330000|
2023-02-20 15:13:53|08736|11942|TASE MGOR|3.14B|3140000000|8,704|51,513|-34.96%|23|2022-11-28|15/09/2022|-2.9||53750000||2022-08-31|15/06/2022|-2.58||49790000|
2023-02-20 15:13:57|08737|10936|TASE MLSR|10.67B|10670000000|22,470|56,578|-16.64%|37|2023-05-16|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-20 15:14:00|08738|1008671|MNRT|1.06B|1060000000||1112211|-30.73|23|2022-11-24|15/09/2022|0.04||43440000||2022-07-31|15/06/2022|0.05||40490000|
2023-02-20 15:14:05|08739|10937|MMHD|4.69B|4690000000||45306|-5.49|23|2022-11-28|15/09/2022|3.57||1840000000||2022-08-29|15/06/2022|-0.96||1590000000|
2023-02-20 15:14:09|08740|10934|TASE MGDL|4.53B|4530000000|429.8|1,035,551|-24.49%|38|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.2||3030000000|
2023-02-20 15:14:12|08741|10922|TASE MVNE|8.28B|8280000000|1,030|1,100,377|-20.55%|24|2023-03-21|15/12/2022|||||2022-11-22|15/09/2022|0.37||268700000|
2023-02-20 15:14:16|08742|10939|MZTF|29.57B|29570000000|0|420840|-6.6|39|2023-05-16|15/03/2023|||||2023-02-28|15/12/2022||2.47||2701000000
2023-02-20 15:14:20|08743|10940|TASE NFTA|1.36B|1360000000|1,447|49,386|-20.15%|23|2022-11-29|15/09/2022|0.87||487900000||2022-08-28|15/06/2022|0.01||482600000|
2023-02-20 15:14:23|08744|1173275|TASE NYAX|2.24B|2240000000|7,010.00|21,658|-0.94%|3|2021-05-27|15/03/2021|-0.01||22770000||2021-05-27|15/03/2020|-0||18100000|
2023-02-20 15:14:27|08745|12104|NTML|1.57B|1570000000||19579|-45.1|23|2022-11-29|15/09/2022|1.67||1090000000||2022-08-25|15/06/2022|2.23||1100000000|
2023-02-20 15:14:31|08746|10941|TASE NICE|49.08B|49080000000|77,290|65,184|-4.5%|39|2023-05-11|15/03/2023||6.8||2000000000|2023-02-23|15/12/2022||6.65||1970000000
2023-02-20 15:14:35|08747|11047|NVMI|9.16B|9160000000||36978|-15.53|36|2023-05-03|15/03/2023||3.2||434790000|2023-02-15|15/12/2022|4.52|4.38|533820000|514820000
2023-02-20 15:14:38|08748|997120|NVLG|1.02B|1020000000|203.3|466437|-34.36|25|2023-05-17|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-20 15:14:42|08749|11973|ONE|3.20B|3200000000||52668|-22.05|24|2023-02-15|15/12/2022|2.28||3210000000||2022-11-15|15/09/2022|0.58||792300000|
2023-02-20 15:14:45|08750|1043291|OPCE|6.73B|6730000000||267376|-9.93|23|2022-11-24|15/09/2022|0.35||550000000||2022-08-25|15/06/2022|-0.06||405000000|
2023-02-20 15:14:49|08751|41400|NASDAQ OPK|3.25B|3250000000|426|806,161|-58.73%|0||
2023-02-20 15:14:52|08752|945707|NYSE ORA|18.44B|18440000000|32,630|48,185|53.17%|0||
2023-02-20 15:14:56|08753|1168509|TASE NOFR|3.1B|3100000000|9,210|29,504|5.43%|12|2022-11-30|15/09/2022|-0.57||82060000||2022-08-31|15/06/2022|||92930000|
2023-02-20 15:14:59|08754|10954|TASE PTNR|4.32B|4320000000|2,338|268,773|-10.33%|38|2023-03-30|15/12/2022||0.32||899000000|2022-11-23|15/09/2022|0.28|0.31|891000000|884000000
2023-02-20 15:15:04|08755|10955|TASE PZOL|4.35B|4350000000|40,910|18,504|-14.93%|38|2023-03-21|15/12/2022|||||2022-11-29|15/09/2022|0.2||5430000000|
2023-02-20 15:15:07|08756|24046|PERI|5.28B|5280000000||81543|63.77|27|2023-05-11|15/03/2023||1.18||496850000|2023-02-08|15/12/2022|3.14|2.5|731630000|722840000
2023-02-20 15:15:11|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-2.78%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2023-02-20 15:15:15|08758|10950|PHOE1|9.20B|9200000000|0|379648|-4.6|26|2023-03-22|15/12/2022||0.75|||2022-11-30|15/09/2022|0.71|0.71|3000000000|
2023-02-20 15:15:18|08759|10951|PLSN|1.42B|1420000000||4579|-37.11|24|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|1.72||383700000|
2023-02-20 15:15:22|08760|11994|PTBL|1.56B|1560000000||12909|-51.68|25|2023-05-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-20 15:15:25|08761|1169904|NASDAQ RADA|8.59B|8590000000|3,352.00|47,067|-1.35%|0||
2023-02-20 15:15:29|08762|10956|RMLI|2.94B|2940000000||19441|-18.93|28|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022|1.93||1750000000|
2023-02-20 15:15:33|08763|11062|RATIp|2.39B|2390000000|213.9|1530141|7.84|36|2023-03-01|15/12/2022||||329120000|2022-11-30|15/09/2022|||359860000|
2023-02-20 15:15:37|08764|11064|TASE RIT1|2.98B|2980000000|1,620|300,812|-27.74%|25|2022-11-16|15/09/2022|0.19||101700000||2022-08-15|15/06/2022|1.45||95160000|
2023-02-20 15:15:40|08765|1173540|TASE RTLS|3.01B|3010000000|6,135.00|60,916|-33.94%|11|2022-11-23|15/09/2022|0.54||403500000||2022-08-23|15/06/2022|0.46||353800000|
2023-02-20 15:15:43|08766|11090|NASDAQ SPNS|4.44B|4440000000|7,751|53,404|-21.76%|0||
2023-02-20 15:15:46|08767|11072|TASE SLARL|1.65B|1650000000|760|409,372|-33.15%|23|2022-11-24|15/09/2022|0.27||82700000||2022-08-30|15/06/2022|0.27||74600000|
2023-02-20 15:15:50|08768|945144|TASE SPEN|9.19B|9190000000|2,578|261,400|-18.58%|23|2022-11-28|15/09/2022|0.24||1110000000||2022-08-22|15/06/2022|0.23||1010000000|
2023-02-20 15:15:53|08769|10960|TASE SKBN|4.39B|4390000000|1,021|1,027,974|-50.42%|30|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022|-0||1930000000|
2023-02-20 15:15:57|08770|10958|TASE SAE|5.26B|5260000000|1,983|436,332|-27.7%|31|2023-05-17|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-20 15:16:01|08771|10961|STRS|9.84B|9840000000|0|94534|-15.67|38|2023-03-22|15/12/2022||1.06||2480000000|2022-11-28|15/09/2022|0.31|0.7|2490000000|2500000000
2023-02-20 15:16:05|08772|11074|SMT|3.20B|3200000000||74595|-43|23|2022-11-30|15/09/2022|1.48||201000000||2022-08-31|15/06/2022|3||183000000|
2023-02-20 15:16:09|08773|942777|TDRN|3.08B|3080000000||14893|-22.32|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|||602000000|
2023-02-20 15:16:12|08774|1142298|TASE TASE|1.84B|1840000000|1,820|269,326|-1.19%|21|2023-05-23|15/03/2023||0.19||98340000|2023-03-28|15/12/2022||0.16||87850000
2023-02-20 15:16:16|08775|10963|TEVA|39.73B|39730000000|0|1512925|33.16|35|2023-05-04|15/03/2023||1.96||12650000000|2023-02-08|15/12/2022|2.48|2.48|13550000000|13560000000
2023-02-20 15:16:20|08776|10964|TSEM|15.87B|15870000000||128453|-3.73|39|2023-05-17|15/03/2023||1.88||1350000000|2023-02-16|15/12/2022|2.89|1.97|1430000000|1380000000
2023-02-20 15:16:24|08777|1173975|VRDS|3.37B|3370000000||86157|-39.36|11|2022-11-28|15/09/2022|0.38||272600000||2022-08-25|15/06/2022|0.3||269200000|
2023-02-20 15:16:27|08778|1155712|TASE YHNF|2.72B|2720000000|18,710|10,999|-25.6%|17|2022-11-27|15/09/2022|2.24||963100000||2022-08-22|15/06/2022|2.52||939500000|
2023-02-20 15:16:31|08779|41603|KL AMMB|12.68B|12680000000|3.85|4,475,124|12.9%|38|2023-02-23|15/12/2022||||1211000000|2022-11-30|15/09/2022|0.132||1160000000|1198000000
2023-02-20 15:16:36|08780|41692|AXIA|28.63B|28630000000|3.11|3963514|-19.64|38|2023-02-23|15/12/2022||0.07||6900000000|2022-11-25|15/09/2022|0.0405|0.0222|7260000000|7260000000
2023-02-20 15:16:40|08781|41604|CIMB|57.59B|57590000000|5.42|16129864|-3.21|39|2023-05-31|15/03/2023||0.165||5240000000|2023-03-01|15/12/2022||0.1375||5120000000
2023-02-20 15:16:44|08782|41698|KL DIAL|13.82B|13820000000|2.40|5,518,288|-12.09%|38|2023-05-16|15/03/2023||||593400000|2023-02-16|15/12/2022|0.0225|0.022|797000000|797000000
2023-02-20 15:16:48|08783|41693|KL DSOM|50.45B|50450000000|4.47|3,913,353|7.91%|39|2023-04-28|15/03/2023||0.04|||2023-02-23|15/12/2022||0.03||1580000000
2023-02-20 15:16:52|08784|41626|KL GENT|18.68B|18680000000|4.80|6,840,785|1.91%|38|2023-02-23|15/12/2022||0.07||6400000000|2022-11-24|15/09/2022|0.0332|0.07|6120000000|6400000000
2023-02-20 15:16:57|08785|41655|KL GENM|15.86B|15860000000|2.76|10,838,854|-1.83%|38|2023-02-23|15/12/2022||0.00||2180000000|2022-11-24|15/09/2022|0.013|0.03|2270000000|2210000000
2023-02-20 15:17:01|08786|41625|KL HAPS|17.43B|17430000000|6.70|237,063|-8.42%|26|2023-02-22|15/03/2022|0.06||1650000000||2023-02-22|15/01/2022|0.06||1650000000|
2023-02-20 15:17:05|08787|41667|KL HTHB|5.67B|5670000000|1.75|12,831,437|-66.27%|34|2023-05-09|15/03/2023|||||2023-02-07|15/12/2022|-0.009|-0.0089|461800000|461820000
2023-02-20 15:17:09|08788|41685|HLBB|41.62B|41620000000|0|1419020|1.19|39|2023-05-29|15/03/2023||0.5067||1630000000|2023-02-27|15/12/2022||0.4887||1580000000
2023-02-20 15:17:13|08789|41606|HLCB|20.37B|20370000000|18.18|272176|-7.33|32|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.601|0.601|1650000000|1650000000
2023-02-20 15:17:17|08790|41678|KL IHHH|52.66B|52660000000|6.10|4,575,564|-7.63%|35|2023-05-26|15/03/2023||0.0473||4660000000|2023-02-28|15/12/2022||0.0438||4350000000
2023-02-20 15:17:21|08791|41615|IOIB|23.65B|23650000000|3.79|3162519|-18|39|2023-05-19|15/03/2023||0.0661|||2023-02-22|15/12/2022||0.0663||
2023-02-20 15:17:25|08792|41620|KL KLKK|22.93B|22930000000|21.20|751,386|-19.88%|39|2023-05-24|15/03/2023||0.4716|||2023-02-20|15/12/2022||0.5109||
2023-02-20 15:17:29|08793|41607|KL MBBM|105.47B|105470000000|8.74|8,529,603|0.69%|39|2023-05-25|15/03/2023||0.206||7310000000|2023-02-23|15/12/2022||0.1858||7200000000
2023-02-20 15:17:33|08794|41657|MAHB|11.55B|11550000000|7|2636459|7.93|39|2023-05-29|15/03/2023||0.0674||1380000000|2023-03-01|15/12/2022||-0.034||901370000
2023-02-20 15:17:38|08795|41688|KL MXSC|31.71B|31710000000|4.11|2,878,932|-7.24%|39|2023-04-27|15/03/2023||0.04|||2023-02-23|15/12/2022||0.0368||2540000000
2023-02-20 15:17:42|08796|41632|MISC|33.39B|33390000000|7.46|2426898|6.86|39|2023-05-04|15/03/2023|||||2023-02-15|15/12/2022|0.1705||4170000000|4170000000
2023-02-20 15:17:46|08797|950439|NESM|31.8B|31800000000|135|69844|-0.22|27|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 15:17:50|08798|41669|KL PCGB|66.24B|66240000000|8.20|5,745,483|-10.86%|39|2023-05-26|15/03/2023||0.17|||2023-02-21|15/12/2022||0.2054||10330000000
2023-02-20 15:17:53|08799|41684|KL PETR|22.13B|22130000000|22.10|361,663|7.12%|34|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|0.2835|0.278|10130000000|10130000000
2023-02-20 15:17:57|08800|41689|PGAS|34.07B|34070000000|16.96|539869|1.88|39|2023-05-18|15/03/2023|||||2023-02-16|15/12/2022|0.2085||1630000000|1630000000
2023-02-20 15:18:01|08801|41635|KL PEPT|25.35B|25350000000|17.82|544,307|1.37%|35|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.551||1650000000|
2023-02-20 15:18:05|08802|953641|KL PMET|43.51B|43510000000|5.18|6,531,412|-25.21%|27|2023-05-18|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-20 15:18:09|08803|41609|PUBM|80.55B|80550000000|4.16|19812510|-5.01|38|2023-05-02|15/03/2023||0.0979||3580000000|2023-02-23|15/12/2022||0.0864||3510000000
2023-02-20 15:18:13|08804|41605|RHBC|23.28B|23280000000|5.47|4799785|-3.53|39|2023-05-29|15/03/2023||0.1778||2120000000|2023-02-28|15/12/2022||0.1358||2070000000
2023-02-20 15:18:17|08805|41637|SIME|15.81B|15810000000|2.33|6795253|1.31|39|2023-05-23|15/03/2023||0.0472||11170000000|2023-02-23|15/12/2022||0.0472||11170000000
2023-02-20 15:18:20|08806|1056019|KL SIPL|30.08B|30080000000|4.30|3,137,351|-10.82%|25|2023-05-19|15/03/2023|||||2023-02-17|15/12/2022|0.081|0.0931|5670000000|
2023-02-20 15:18:24|08807|41648|TENA|56.9B|56900000000|9.86|4095308|7.64|39|2023-05-26|15/03/2023||0.17|||2023-02-24|15/12/2022||0.16||14700000000
2023-02-20 15:18:29|08808|41651|TPGC|6.57B|6570000000|0|47464695|-59.71|35|2023-03-16|15/02/2023||0.0016||1270000000|2022-12-14|15/11/2022|-0.019|0.0016|632500000|1260000000
2023-02-20 15:18:33|08809|24454|ARE|664.59M|664590000|10.8|371697|-37.5|39|2023-04-26|15/03/2023||-0.26||1020000000|2023-02-28|15/12/2022||0.222||1170000000
2023-02-20 15:18:37|08810|24698|TSX AC|7.6B|7600000000|21.20|2,299,077|-16.54%|39|2023-05-03|15/03/2023||-0.6917||4350000000|2023-02-17|15/12/2022|-0.61|-0.2644|4680000000|4510000000
2023-02-20 15:18:42|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
2023-02-20 15:18:46|08812|24458|TSX ATD|64.96B|64960000000|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
2023-02-20 15:18:51|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
2023-02-20 15:18:55|08814|40471|TSX AIF|2.68B|2680000000|59.76|65,707|18.5%|36|2023-05-04|15/03/2023||0.3835||186160000|2023-02-23|15/12/2022||0.4944||186220000
2023-02-20 15:18:59|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
2023-02-20 15:19:04|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
2023-02-20 15:19:07|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|1.54%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2023-02-20 15:19:12|08818|24445|ACOx|4.92B|4920000000|43.31|238421|3.51|39|2023-04-27|15/03/2023||1.09||1380000000|2023-03-02|15/12/2022||1.08||1330000000
2023-02-20 15:19:16|08819|24735|ATS|5.09B|5090000000|55.49|145708|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
2023-02-20 15:19:19|08820|978804|ACB|433.05M|433050000|1.27|1744613|-75.86|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
2023-02-20 15:19:23|08821|24750|TSX BDGI|1.06B|1060000000|30.67|49,400|2.23%|29|2023-03-15|15/12/2022||0.2909||180150000|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000
2023-02-20 15:19:27|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
2023-02-20 15:19:30|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
2023-02-20 15:19:35|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
2023-02-20 15:19:39|08825|42741|TSX BLX|3.82B|3820000000|37.22|326,869|14.49%|38|2023-05-10|15/03/2023||0.4887||251560000|2023-02-24|15/12/2022||0.375||221850000
2023-02-20 15:19:41|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000
2023-02-20 15:19:45|08827|24481|TSX CAE|9.99B|9990000000|31.44|509,945|-3.08%|40|2023-05-18|15/03/2023||0.341||1150000000|2023-02-14|15/12/2022|0.28|0.2494|1020000000|1030000000
2023-02-20 15:19:50|08828|24795|CF|1B|1000000000|11.51|445036|-13.13|38|2023-05-31|15/03/2023||0.275||433750000|2023-02-08|15/12/2022|0.16|0.255|382120000|388770000
2023-02-20 15:19:54|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
2023-02-20 15:19:58|08830|42760|CTC|10.53B|10530000000|336|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
2023-02-20 15:20:02|08831|24509|CU|9.91B|9910000000|36.49|548078|4.32|39|2023-04-27|15/03/2023||0.753||1100000000|2023-03-02|15/12/2022||0.7181||1140000000
2023-02-20 15:20:06|08832|24513|TSX CWB|2.73B|2730000000|28.44|534,321|-25.74%|39|2023-06-01|15/04/2023||0.8447||276760000|2023-03-02|15/01/2023||0.9065||280890000
2023-02-20 15:20:10|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
2023-02-20 15:20:15|08834|24503|CPX|5.06B|5060000000|43.33|319882|9.78|39|2023-05-01|15/03/2023||1.22||682910000|2023-03-01|15/12/2022||0.7476||616410000
2023-02-20 15:20:19|08835|24505|CS|4.17B|4170000000|6.03|1394757|1.34|35|2023-05-11|15/03/2023||0.0383||352970000|2023-02-15|15/12/2022|0.06|0.0343|362100000|339040000
2023-02-20 15:20:23|08836|42771|CJT|2.23B|2230000000|129.93|66123|-27.8|36|2023-05-08|15/03/2023||1.42||231520000|2023-03-08|15/12/2022||2.13||261430000
2023-02-20 15:20:28|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
2023-02-20 15:20:33|08838|24484|TSX CCLb|10.91B|10910000000|61.63|230,636|-2%|39|2023-05-09|15/03/2023||0.8622||1620000000|2023-02-22|15/12/2022||0.8491||1630000000
2023-02-20 15:20:36|08839|24495|CLS|2.16B|2160000000|17.75|180595|12.77|39|2023-04-26|15/03/2023||0.5245||2310000000|2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000
2023-02-20 15:20:40|08840|24512|TSX CVE|46.76B|46760000000|24.51|4,928,030|25.05%|39|2023-04-26|15/03/2023||0.552||10470000000|2023-02-16|15/12/2022|0.39|0.6336|15810000000|13740000000
2023-02-20 15:20:44|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
2023-02-20 15:20:48|08842|42759|TSX CGI|702.39M|702390000|33.67|4,953|-15.3%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2023-02-20 15:20:52|08843|24506|CSH_u|2.33B|2330000000|9.81|567549|-20.05|39|2023-05-11|15/03/2023|||||2023-03-02|15/12/2022||||268500000
2023-02-20 15:20:56|08844|24483|CCA|3.28B|3280000000|74.08|154212|-29.26|39|2023-04-11|15/02/2023||2.2||748650000|2023-01-12|15/11/2022|2.44|2.3|762300000|746870000
2023-02-20 15:21:00|08845|24541|TSX CIGI|6.85B|6850000000|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
2023-02-20 15:21:04|08846|24510|CUF_u|2.14B|2140000000||1179860|0.86|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2023-02-20 15:21:09|08847|40463|CSU|50.24B|50240000000|0|29537|15.14|38|2023-05-03|15/03/2023||12.57||1810000000|2023-02-07|15/12/2022|12.88|11.68|1770000000|1780000000
2023-02-20 15:21:12|08848|1123081|TSX CTS|1.03B|1030000000|4.930|1,099,642|-51.38%|23|2023-05-09|15/03/2023||0.0932||727960000|2023-03-30|15/12/2022||0.1179||791500000
2023-02-20 15:21:16|08849|24493|CJRb|434.78M|434780000|2.18|1718693|-57.17|32|2023-04-07|15/02/2023||-0.0022||347190000|2023-01-13|15/11/2022|0.16|0.2453|431190000|432130000
2023-02-20 15:21:20|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
2023-02-20 15:21:24|08851|977870|TSX CRT_u|3.91B|3910000000|16.64|130,375|-2.23%|28|2023-05-08|15/03/2023||||135890000|2023-02-14|15/12/2022|0.276||135180000|133360000
2023-02-20 15:21:28|08852|24856|DSG|8.59B|8590000000|101.29|230763|14.88|39|2023-05-31|15/04/2023||0.407||171790000|2023-03-01|15/01/2023||0.3988||166650000
2023-02-20 15:21:31|08853|1162029|DCBO|1.67B|1670000000|50.86|41518|-19.37|10|2023-05-11|15/03/2023||0.0185||41730000|2023-03-09|15/12/2022||0.0124||38780000
2023-02-20 15:21:36|08854|24521|DOL|22.74B|22740000000|79.92|690782|24.31|40|2023-06-07|15/04/2023||0.5763||1170000000|2023-03-30|15/01/2023||0.8581||1390000000
2023-02-20 15:21:39|08855|42826|TSX DIR_u|3.84B|3840000000|14.93|561,682|-8.35%|33|2023-05-09|15/03/2023|||||2023-02-15|15/12/2022|-0.12||75550000|69260000
2023-02-20 15:21:44|08856|24515|D_u|781.99M|781990000|17|107534|-33.2|39|2023-05-11|15/03/2023|||||2023-02-16|15/12/2022|||27340000|28890000
2023-02-20 15:21:48|08857|24522|DPM|1.58B|1580000000|8.31|590224|4.27|27|2023-05-03|15/03/2023||0.21||152770000|2023-02-16|15/12/2022|0.18|0.1466|152860000|139460000
2023-02-20 15:21:52|08858|991134|ECN|726.52M|726520000|2.97|1082102|-48.88|19|2023-05-11|15/03/2023||0.0392||55000000|2023-03-01|15/12/2022||0.0402||57200000
2023-02-20 15:21:56|08859|40485|TSX EFN|7.67B|7670000000|19.54|1,249,747|57.71%|38|2023-05-09|15/03/2023||0.2749||276490000|2023-03-06|15/12/2022||0.2596||269580000
2023-02-20 15:22:01|08860|24528|EMA|14.78B|14780000000|54.77|1277039|-6.85|39|2023-05-12|15/03/2023||0.9704||2000000000|2023-02-23|15/12/2022||0.699||1570000000
2023-02-20 15:22:05|08861|24529|TSX EMPa|9.52B|9520000000|36.85|394,371|-6.54%|35|2023-03-16|15/01/2023||0.7488||7680000000|2022-12-15|15/10/2022|0.73|0.67|7640000000|7660000000
2023-02-20 15:22:09|08862|24524|TSX EDR|799.86M|799860000|4.210|406,423|-18.25%|33|2023-05-10|15/03/2023||0.025||39600000|2023-03-02|15/12/2022||0.0617||63150000
2023-02-20 15:22:14|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||
2023-02-20 15:22:17|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
2023-02-20 15:22:21|08865|42842|EQB|2.59B|2590000000|69.01|75213|-10|39|2023-05-11|15/03/2023||2.41||236700000|2023-02-16|15/12/2022|2.46|2.38|235090000|223930000
2023-02-20 15:22:24|08866|1096521|TSX ERO|2.04B|2040000000|22.41|220,350|26.75%|14|2023-05-08|15/03/2023||0.1816||114110000|2023-03-07|15/12/2022||0.2911||108930000
2023-02-20 15:22:28|08867|40486|EIF|2.3B|2300000000|54.15|100368|21.79|39|2023-05-09|15/03/2023||0.6161||499480000|2023-02-22|15/12/2022||0.7157||519780000
2023-02-20 15:22:32|08868|24543|TSX FTT|5.47B|5470000000|36.26|419,476|-3.49%|39|2023-05-08|15/03/2023||0.6767||1930000000|2023-02-06|15/12/2022|0.89|0.8088|2370000000|2130000000
2023-02-20 15:22:38|08869|24537|LON FM|13.89B|13890000000|26.57|2,290,852|-21.74%|35|2023-02-13|15/12/2022||0.20||1793000000|2022-10-25|15/09/2022||0.16||1735000000
2023-02-20 15:22:42|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
2023-02-20 15:22:46|08871|24538|FNV|34.21B|34210000000|0|361129|-5.36|39|2023-05-10|15/03/2023||0.9523||342130000|2023-03-15|15/12/2022||0.8329||309210000
2023-02-20 15:22:50|08872|24689|WN|23.87B|23870000000|169.61|180946|22.97|39|2023-05-09|15/03/2023||2.23||13070000000|2023-02-28|15/12/2022|6.14|2.51|17520000000|13740000000
2023-02-20 15:22:54|08873|40487|GEI|3.37B|3370000000|23.59|536115|-2.16|39|2023-05-08|15/03/2023||0.387||1900000000|2023-02-21|15/12/2022||0.4088||1900000000
2023-02-20 15:22:58|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
2023-02-20 15:23:02|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
2023-02-20 15:23:06|08876|24553|GWO|34.03B|34030000000|36.52|2244709|-6.43|39|2023-05-09|15/03/2023||0.8633||1172000000|2023-02-09|15/12/2022|0.957|0.8767|14360000000|10810000000
2023-02-20 15:23:10|08877|24556|HR_u|3.51B|3510000000|13.22|486358|3.71|37|2023-05-17|15/03/2023|||||2023-02-13|15/12/2022|-0.44||254310000|
2023-02-20 15:23:15|08878|24555|TSX HCG|1.59B|1590000000|41.93|354,177|11.1%|39|2023-05-11|15/03/2023||1.14||139900000|2023-02-16|15/12/2022|0.95|1.09|112410000|124150000
2023-02-20 15:23:19|08879|24554|HBM|1.83B|1830000000|6.99|1356658|-29.39|40|2023-05-08|15/03/2023||0.166||411130000|2023-02-23|15/12/2022||0.0422||420390000
2023-02-20 15:23:23|08880|960802|TSX H|21.63B|21630000000|36.13|1,135,651|15.54%|30|2023-05-12|15/03/2023||0.4842||2310000000|2023-02-14|15/12/2022|0.3|0.2796|1860000000|1780000000
2023-02-20 15:23:27|08881|24559|IAG|9.31B|9310000000|89.34|221600|12.85|40|2023-05-10|15/03/2023||2.15|||2023-02-14|15/12/2022|2.4|2.27|4350000000|
2023-02-20 15:23:31|08882|24562|IMG|1.58B|1580000000|0|1180902|-18.11|39|2023-05-08|15/03/2023||0.0076||232100000|2023-02-16|15/12/2022|-0.13|-0.0072|330100000|356170000
2023-02-20 15:23:36|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
2023-02-20 15:23:40|08884|24956|INE|3.22B|3220000000|15.75|393006|-10|39|2023-05-16|15/03/2023||0.0144||237850000|2023-02-22|15/12/2022||0.0067||218830000
2023-02-20 15:23:44|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
2023-02-20 15:23:48|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|0%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2023-02-20 15:23:52|08887|40491|ITP|2.40B|2400000000||353548|66.24|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2023-02-20 15:23:56|08888|42920|IVN|15.03B|15030000000|12.51|1409789|12.5|36|2023-05-09|15/03/2023||0.0766|||2023-02-27|15/12/2022||0.0958||0.00
2023-02-20 15:23:59|08889|1029161|JWEL|1.53B|1530000000|36.73|82862|6.68|25|2023-05-10|15/03/2023||0.3263||149460000|2023-02-23|15/12/2022||0.6238||200990000
2023-02-20 15:24:03|08890|980227|TSX KNT|1.7B|1700000000|7.30|690,905|-6.41%|25|2023-05-18|15/03/2023||0.0573|||2023-03-30|15/12/2022||0.0898||59750000
2023-02-20 15:24:08|08891|24570|TSX KEY|7.12B|7120000000|31.09|980,671|3.53%|39|2023-05-09|15/03/2023||0.5273||1810000000|2023-02-15|15/12/2022|-0.37|0.364|1780000000|1640000000
2023-02-20 15:24:12|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
2023-02-20 15:24:15|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|0%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2023-02-20 15:24:19|08894|24573|LB|1.54B|1540000000|35.58|154939|-17.52|39|2023-05-31|15/04/2023||1.18||258280000|2023-02-28|15/01/2023||1.13||261080000
2023-02-20 15:24:23|08895|25014|LWRK|2.24B|2240000000||336107|17.52|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2023-02-20 15:24:27|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
2023-02-20 15:24:30|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
2023-02-20 15:24:35|08898|24572|TSX L|38.53B|38530000000|118.89|476,995|21.11%|39|2023-05-03|15/03/2023||1.52||12930000000|2023-02-23|15/12/2022|1.69|1.71|17390000000|13720000000
2023-02-20 15:24:39|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
2023-02-20 15:24:43|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
2023-02-20 15:24:47|08901|25012|TSX MRE|1.09B|1090000000|13.58|211,883|35.94%|39|2023-05-04|15/03/2023||0.6068||1200000000|2023-03-02|15/12/2022||0.4786||1170000000
2023-02-20 15:24:52|08902|24582|MEG|6.36B|6360000000|21.83|2324718|38.87|39|2023-05-01|15/03/2023||0.3034||1470000000|2023-02-27|15/12/2022||0.6376||1490000000
2023-02-20 15:24:56|08903|24591|TSX MX|4.49B|4490000000|65.08|186,618|6.57%|39|2023-04-26|15/03/2023||0.9841||973370000|2023-02-02|15/12/2022|0.73|0.4441|986000000|925590000
2023-02-20 15:25:00|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
2023-02-20 15:25:04|08905|24590|MTL|1.32B|1320000000|14.22|246014|12.68|39|2023-04-26|15/03/2023||0.2333||481720000|2023-02-09|15/12/2022|0.62|0.355|502700000|499700000
2023-02-20 15:25:08|08906|24592|NA|34.23B|34230000000|101.5|1368866|-0.14|39|2023-05-31|15/04/2023||2.39||2600000000|2023-03-01|15/01/2023||2.4||2600000000
2023-02-20 15:25:12|08907|49233|TSX NXE|3.02B|3020000000|6.240|1,425,424|18.18%|27|2023-05-12|15/03/2023||-0.0133|||2023-02-27|15/12/2022||-0.0144||
2023-02-20 15:25:16|08908|42990|NFI|860.28M|860280000|11.15|252121|-41.41|34|2023-05-10|15/03/2023||-0.395||507840000|2023-03-08|15/12/2023||0.35||954600000
2023-02-20 15:25:20|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
2023-02-20 15:25:25|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
2023-02-20 15:25:28|08911|960813|OGI|338.97M|338970000|1.08|484980|-45.18|30|2023-04-26|15/02/2023||-0.02||43670000|2023-01-12|15/11/2022|0.0216|-0.0186|43320000|43500000
2023-02-20 15:25:32|08912|42743|OSK|1B|1000000000|2.88|637076|-26.9|27|2023-05-10|15/03/2023||-0.0138||0.00|2023-03-09|15/12/2022||-0.0145||0.00
2023-02-20 15:25:36|08913|40498|TSX PXT|2.5B|2500000000|22.95|567,252|-13.98%|32|2023-05-09|15/03/2023||1.14||404400000|2023-03-08|15/12/2022||0.6348||396100000
2023-02-20 15:25:41|08914|24618|PKI|5.3B|5300000000|30.2|610788|-10.31|39|2023-05-03|15/03/2023||0.4029||7580000000|2023-03-02|15/12/2022||0.7369||8360000000
2023-02-20 15:25:45|08915|24623|POW|24.04B|24040000000|36.1|2367567|-10.4|40|2023-05-15|15/03/2023||0.9166|||2023-03-16|15/12/2022||0.9209||
2023-02-20 15:25:49|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
2023-02-20 15:25:54|08917|25066|TSX PBH|4.41B|4410000000|98.88|61,052|-18.84%|40|2023-05-15|15/03/2023||0.8437||1380000000|2023-03-16|15/12/2022||1.26||1540000000
2023-02-20 15:25:58|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||
2023-02-20 15:26:02|08919|24632|TSX QBRb|7.51B|7510000000|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
2023-02-20 15:26:05|08920|1029163|REAL|426.71M|426710000|5.87|182849|4.26|20|2023-05-10|15/03/2023||-0.044||10620000|2023-01-27|15/12/2022|-0.03|-0.0367|9800000|10570000
2023-02-20 15:26:09|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
2023-02-20 15:26:13|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
2023-02-20 15:26:18|08923|24645|TSX SAP|15.41B|15410000000|36.70|557,190|18.5%|40|2023-06-08|15/03/2023||0.3857||4480000000|2023-02-09|15/12/2022|0.53|0.4729|4590000000|4650000000
2023-02-20 15:26:24|08924|25146|TSX SEA|1.23B|1230000000|15.19|62,457|-29.25%|37|2023-05-15|15/03/2023||-0.0652||0.00|2023-03-23|15/12/2022||-0.0652||0.00
2023-02-20 15:26:28|08925|24650|SJRb|19.62B|19620000000|39.25|1949543|5.23|39|2023-04-12|15/02/2023||0.365||1370000000|2023-01-12|15/11/2022|0.34|0.3851|1370000000|1380000000
2023-02-20 15:26:33|08926|24988|TSX SIA|919.04M|919040000|12.60|271,770|-17.59%|39|2023-05-11|15/03/2023|||||2023-02-23|15/12/2022||0.33||197200000
2023-02-20 15:26:36|08927|24659|SVM|740.67M|740670000|4.19|305486|-7.71|38|2023-05-25|15/03/2023||0.034||38400000|2023-02-09|15/12/2022|0.07|0.048|58650000|56560000
2023-02-20 15:26:41|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
2023-02-20 15:26:45|08929|978227|ZZZ|855.62M|855620000|24.56|82773|-22.91|28|2023-05-08|15/03/2023||0.43||210600000|2023-03-02|15/12/2022||0.665||242760000
2023-02-20 15:26:49|08930|24654|SNC|5.03B|5030000000|28.63|426819|0.07|39|2023-05-04|15/03/2023||0.2689||1850000000|2023-03-03|15/12/2022||0.3086||1930000000
2023-02-20 15:26:53|08931|958361|TOY|3.92B|3920000000|37.38|96379|-16.58|26|2023-05-10|15/03/2023||0.2211||368170000|2023-03-08|15/12/2022||-0.088||488270000
2023-02-20 15:26:57|08932|24657|STN|7.96B|7960000000|71.9|205040|9.69|40|2023-05-11|15/03/2023||0.7364||1150000000|2023-02-22|15/12/2022||0.71||1110000000
2023-02-20 15:27:01|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
2023-02-20 15:27:04|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
2023-02-20 15:27:09|08935|945165|TSX SMU_u|4.46B|4460000000|23.46|1,463,561|9.37%|34|2023-05-09|15/03/2023|||||2023-02-17|15/12/2022|2.41||49230000|69200000
2023-02-20 15:27:13|08936|24651|SLF|40.41B|40410000000|68.91|2118516|1.82|40|2023-05-11|15/03/2023||1.52|||2023-02-08|15/12/2022|1.69|1.54|10320000000|
2023-02-20 15:27:18|08937|31160|SOY|1.12B|1120000000||99334|71.38|39|2023-05-10|15/03/2023||0.009||250280000|2023-03-01|15/12/2022||-0.0028||220610000
2023-02-20 15:27:23|08938|24655|SPB|2.11B|2110000000|10.53|557993|-6.65|39|2023-05-09|15/03/2023||0.54||1360000000|2023-02-17|15/12/2022|0.27|0.3067|1070000000|938000000
2023-02-20 15:27:27|08939|24671|TSX TFII|14.79B|14790000000|169.63|196,228|30.04%|39|2023-04-25|15/03/2023||1.53||1930000000|2023-02-06|15/12/2022|1.72|1.73|1960000000|2090000000
2023-02-20 15:27:32|08940|24692|X|7.56B|7560000000|135.56|98746|8.6|39|2023-05-10|15/03/2023||1.75||282790000|2023-02-06|15/12/2022|1.74|1.69|274100000|275610000
2023-02-20 15:27:36|08941|25220|TSX TXG|1.39B|1390000000|16.19|424,514|4.38%|32|2023-05-10|15/03/2023||0.3979|||2023-02-22|15/12/2022||0.4272||215000000
2023-02-20 15:27:41|08942|24675|TSX TIH|9.26B|9260000000|112.50|118,816|4.23%|39|2023-05-04|15/03/2023||0.8087||927570000|2023-02-14|15/12/2022|1.93|1.44|1150000000|1100000000
2023-02-20 15:27:45|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
2023-02-20 15:27:49|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
2023-02-20 15:27:53|08945|43104|RNW|3.22B|3220000000|0|627362|-27.61|32|2023-05-11|15/03/2023||0.2002||127960000|2023-02-23|15/12/2022||0.2391||144720000
2023-02-20 15:27:57|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
2023-02-20 15:28:01|08947|24566|TRQ|8.65B|8650000000||720276|65.16|33|2023-03-16|15/12/2022||0.06||265470000|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000
2023-02-20 15:28:04|08948|24682|VET|2.93B|2930000000|17.96|1403690|-17.31|40|2023-04-27|15/03/2023||1.07||863600000|2023-03-09|15/12/2022||0.0933||789150000
2023-02-20 15:28:08|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2023-02-20 15:28:12|08950|976223|TSX WELL|968.89M|968890000|4.180|707,697|-2.34%|24|2023-05-10|15/03/2023||0.0589||156440000|2023-05-01|15/12/2022||0.0543||153960000
2023-02-20 15:28:16|08951|43141|WDO|914.91M|914910000|6.35|1205362|-53.95|32|2023-05-10|15/03/2023||0.0533||66000000|2023-02-22|15/12/2022||-0.0096||86500000
2023-02-20 15:28:20|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
2023-02-20 15:28:24|08953|25241|WCP|6.18B|6180000000|10.19|2335902|11.61|39|2023-04-27|15/03/2023||0.4126|||2023-02-22|15/12/2022||0.445||
2023-02-20 15:28:29|08954|43147|WPK|2.71B|2710000000|41.73|48765|10.98|34|2023-04-25|15/03/2023||0.515||289850000|2023-02-28|15/12/2022||0.4878||307970000
2023-02-20 15:28:33|08955|978215|WIRu|1.84B|1840000000||1468606|0|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2023-02-20 15:28:37|08956|24919|TSX WSP|21.45B|21450000000|172.39|142,602|14.93%|39|2023-05-10|15/03/2023||1.24||2480000000|2023-03-08|15/12/2022||1.5||2490000000
2023-02-20 15:28:41|08957|951635|TSX WEED|1.67B|1670000000|3.370|2,807,558|-65.61%|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
2023-02-20 15:28:44|08958|1055210|GOLD|29.45B|29450000000|16.74|18361703|-27.66|27|2023-05-10|15/03/2023||0.1801||2770000000|2023-02-15|15/12/2022|0.13|0.1151|2770000000|2710000000
2023-02-20 15:28:49|08959|24589|TSX MRU|16.92B|16920000000|71.90|503,820|7.43%|39|2023-04-25|15/03/2023||0.9388||4460000000|2023-01-24|15/12/2022|1|0.9738|4670000000|4630000000
2023-02-20 15:28:53|08960|24473|BMO|95.08B|95080000000|135.18|2166483|-7.71|40|2023-05-24|15/04/2023||3.33||7920000000|2023-02-28|15/01/2023||3.16||7220000000
2023-02-20 15:28:57|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
2023-02-20 15:29:03|08962|24469|TSX BCE|56.34B|56340000000|61.78|2,578,207|-7.4%|40|2023-05-04|15/03/2023||0.8383||5990000000|2023-02-02|15/12/2022|0.71|0.7203|6440000000|6390000000
2023-02-20 15:29:07|08963|24520|DML|1.44B|1440000000|1.31|1832245|16.67|38|2023-03-01|15/12/2022||-0.01|||2022-11-02|15/09/2022|-0.01|-0.01|3040000|
2023-02-20 15:29:11|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
2023-02-20 15:29:14|08965|1055247|YRI|6.89B|6890000000|5.33|1380465|14.72|24|2023-02-15|15/12/2022||0.06||462630000|2022-10-27|15/09/2022||0.04||430360000
2023-02-20 15:29:18|08966|24498|TSX CNQ|83.08B|83080000000|75.05|5,333,010|13.39%|40|2023-05-04|15/03/2023||2.14||8620000000|2023-03-02|15/12/2022||2.21||8610000000
2023-02-20 15:29:22|08967|1164007|TSX DND|1.16B|1160000000|20.98|482,489|-26.51%|17|2023-05-11|15/03/2023||0.0642||116430000|2023-02-13|15/12/2022|-0.52|0.0367|106700000|115090000
2023-02-20 15:29:26|08968|42839|ENGH|2.35B|2350000000|42.46|83687|4.53|36|2023-06-08|15/04/2023||0.3514||107800000|2023-03-09|15/01/2023||0.365||110020000
2023-02-20 15:29:30|08969|24536|FFH|23.64B|23640000000|932.7|85411|44.45|29|2023-05-04|15/03/2023||26.74||7550000000|2023-02-16|15/12/2022|78.33|68.33|7020000000|7470000000
2023-02-20 15:29:35|08970|24952|IFP|1.17B|1170000000|22.72|286362|-40.65|38|2023-05-04|15/03/2023||0.1046||805250000|2023-02-09|15/12/2022|-1.63|-1.16|810360000|782500000
2023-02-20 15:29:39|08971|24575|LIF|2.37B|2370000000|0|299396|-14.1|39|2023-05-10|15/03/2023||1|||2023-03-07|15/12/2022||0.81||
2023-02-20 15:29:43|08972|1123415|LSPD|3.33B|3330000000|22.06|1500548|-34.98|14|2023-05-18|15/03/2023||-0.0448||184180000|2023-02-02|15/12/2022|0.00|-0.0515|188700000|188400000
2023-02-20 15:29:46|08973|1166355|TSX NVEI|6.15B|6150000000|44.20|310,715|-34.66%|12|2023-05-09|15/03/2023||0.4691||226330000|2023-03-08|15/12/2022||0.4388||218960000
2023-02-20 15:29:50|08974|24605|ONEX|5.54B|5540000000|67.46|158194|-22.79|38|2023-05-12|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-20 15:29:54|08975|24608|TSX OTEX|12.66B|12660000000|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
2023-02-20 15:29:59|08976|24680|TSX TRP|57.86B|57860000000|56.84|5,767,977|-14.92%|40|2023-05-05|15/03/2023||1.13||3810000000|2023-02-14|15/12/2022|1.11|1.1|5210000000|3800000000
2023-02-20 15:30:04|08977|24603|NWC|1.76B|1760000000|36.99|89236|5.06|27|2023-06-14|15/04/2023||0.66||569760000|2023-03-16|15/01/2023||0.54||581240000
2023-02-20 15:30:08|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
2023-02-20 15:30:12|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
2023-02-20 15:30:16|08980|24691|WTE|1.6B|1600000000|25.59|126816|-8.51|39|2023-05-05|15/03/2023||0.3075||74000000|2023-03-20|15/12/2022||0.2555||65150000
2023-02-20 15:30:20|08981|998086|NYSE GOOS|2.11B|2110000000|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
2023-02-20 15:30:23|08982|1055239|BB|3.27B|3270000000|4.15|2498714|-33.8|26|2023-03-30|15/02/2023||-0.0984||222650000|2022-12-20|15/11/2022|-0.0681|-0.1034|230070000|230070000
2023-02-20 15:30:27|08983|24470|BEI_u|2.72B|2720000000|59.39|93170|9.41|39|2023-05-17|15/03/2023||||130700000|2023-02-23|15/12/2022||||127450000
2023-02-20 15:30:31|08984|24777|BYD|4.63B|4630000000|215.41|31917|32.93|29|2023-03-21|15/12/2022||1.07||835660000|2022-11-09|15/09/2022||0.91||792430000
2023-02-20 15:30:36|08985|985736|BBU_u|4.93B|4930000000|25.7|68353|-25.68|27|2023-05-08|15/03/2023||0.18|||2023-02-03|15/12/2022|0.04|-0.08|14710000000|3430000000
2023-02-20 15:30:40|08986|42747|TSX BIP_u|21.52B|21520000000|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
2023-02-20 15:30:43|08987|1177000|BPYP_pa||||12534|-20.54}|0||
2023-02-20 15:30:46|08988|977801|BEP_pg|16.92B|16920000000||4082|-8.32|0||
2023-02-20 15:30:51|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
2023-02-20 15:30:55|08990|1055219|NYSE CNR|105.1B|105100000000|157.22|1,160,306|-1.2%|27|2023-04-24|15/03/2023||1.68||4200000000|2023-01-24|15/12/2022|2.1|2.08|4540000000|4490000000
2023-02-20 15:30:59|08991|24501|CP|97.31B|97310000000||1274940|13.27|34|2023-04-25|15/03/2023||0.9559||2410000000|2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000
2023-02-20 15:31:03|08992|42784|CHP_u|4.85B|4850000000|14.8|441615|2.92|34|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022|-0.8||334670000|
2023-02-20 15:31:07|08993|24822|CRR_u|2.92B|2920000000|16.35|131173|-4.5|31|2023-05-10|15/03/2023|||||2023-02-22|15/12/2022||||103740000
2023-02-20 15:31:11|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
2023-02-20 15:31:16|08995|24534|FCR_u|3.87B|3870000000|18.1|414825|-2.27|39|2023-05-02|15/03/2023||||174900000|2023-02-13|15/12/2022|0.2|0.2|176100000|176100000
2023-02-20 15:31:20|08996|953907|FSV|8.46B|8460000000||73803|8.7|32|2023-04-26|15/03/2023||0.8529||910800000|2023-02-07|15/12/2022|1.22|1.19|1020000000|979060000
2023-02-20 15:31:24|08997|24564|IMO|39.47B|39470000000|50.2|1296047|21.97|40|2023-04-28|15/03/2023||2.2||15170000000|2023-01-31|15/12/2022|2.83|2.56|14450000000|17550000000
2023-02-20 15:31:28|08998|40490|TSX IIP_u|2.11B|2110000000|14.89|296,296|-5.4%|36|2023-05-09|15/03/2023||||57300000|2023-03-07|15/12/2022||||55850000
2023-02-20 15:31:32|08999|24969|TSX KMP_u|2.21B|2210000000|18.92|194,527|-11.79%|39|2023-05-03|15/03/2023||||85200000|2023-02-16|15/12/2022|||84530000|85150000
2023-02-20 15:31:36|09000|1055235|NYSE MFC|50.48B|50480000000|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
2023-02-20 15:31:40|09001|25045|NWH_u|2.37B|2370000000|9.82|647639|-26.39|39|2023-05-11|15/03/2023||||130000000|2023-03-09|15/12/2022||||121000000
2023-02-20 15:31:45|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
2023-02-20 15:31:49|09003|24624|PPL|25.14B|25140000000|45.76|1631175|8.36|39|2023-05-04|15/03/2023||0.7425||1770000000|2023-02-23|15/12/2022||0.7379||2450000000
2023-02-20 15:31:53|09004|24468|PRMW|3.52B|3520000000|16.33|99347|10.49|42|2023-05-04|15/03/2023||0.0962||530470000|2023-02-23|15/12/2022||0.1705||547550000
2023-02-20 15:31:58|09005|31157|RBA|9.37B|9370000000|62.59|226525|28.93|35|2023-05-11|15/03/2023||0.5875||421010000|2023-02-21|15/12/2022|0.6|0.66|444000000|444000000
2023-02-20 15:32:01|09006|24514|TSX SRU_u|4.01B|4010000000|27.75|278,506|-11.71%|35|2023-05-10|15/03/2023||||208200000|2023-02-08|15/12/2022|0.49||207100000|199700000
2023-02-20 15:32:05|09007|976225|TSX TECKa|30.43B|30430000000|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
2023-02-20 15:32:09|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
2023-02-20 15:32:13|09009|24663|TA|3.32B|3320000000|12.29|584332|-6.04|40|2023-05-10|15/03/2023||0.1851||610810000|2023-02-23|15/12/2022||0.4299||606880000
2023-02-20 15:32:18|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
2023-02-20 15:32:22|09011|24446|NYSE AEM|28.31B|28310000000|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
2023-02-20 15:32:26|09012|24480|NYSE BTO|4.81B|4810000000|4.48|2,889,819|-14.18%|34|2023-05-09|15/03/2023||0.0663||470340000|2023-02-22|15/12/2022||0.1227||558510000
2023-02-20 15:32:29|09013|31094|NASDAQ BLDP|2.47B|2470000000|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
2023-02-20 15:32:34|09014|24683|NYSE BHC|4.63B|4630000000|12.80|1,175,827|-58.09%|34|2023-05-09|15/03/2023||0.7414||1990000000|2023-02-23|15/12/2022||0.8829||2140000000
2023-02-20 15:32:38|09015|42751|DOO|9.45B|9450000000||154314|27.56|39|2023-06-01|15/04/2023||2.32||2310000000|2023-03-24|15/01/2023||3.76||2980000000
2023-02-20 15:32:41|09016|1055217|CCO|16.78B|16780000000|28.79|1294594|50.14|27|2023-04-28|15/03/2023||0.224||490860000|2023-02-09|15/12/2022|0.09|0.0553|524000000|446260000
2023-02-20 15:32:46|09017|24492|CIX|3B|3000000000|16.11|565025|-26.1|39|2023-05-11|15/03/2023||0.8045||656750000|2023-02-24|15/12/2022||0.7507||623410000
2023-02-20 15:32:50|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
2023-02-20 15:32:53|09019|1055225|ENB|106.06B|106060000000|0|8733104|-0.32|27|2023-05-11|15/03/2023||0.8461||16030000000|2023-02-10|15/12/2022|0.63|0.7308|15760000000|13480000000
2023-02-20 15:32:57|09020|24539|FR|2.55B|2550000000||799834|-35.22|30|2023-05-11|15/03/2023||-0.01|||2023-02-23|15/12/2022||-0.0258||169500000
2023-02-20 15:33:00|09021|1159533|NYSE GFL|14.34B|14340000000|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
2023-02-20 15:33:04|09022|1055232|K|6.37B|6370000000|3.86|3738320|-29.92|27|2023-05-09|15/03/2023||0.0567||1340000000|2023-02-15|15/12/2022|0.1211|0.0981|1450000000|1410000000
2023-02-20 15:33:08|09023|24990|MAG|1.75B|1750000000|12.6|237129|-15.38|32|2023-05-16|15/03/2023||0.1086||0.00|2023-03-30|15/12/2022||0.0537||0.00
2023-02-20 15:33:12|09024|24586|MG|21.81B|21810000000|56.6|788879|-22.78|35|2023-05-11|15/03/2023||1.18||13010000000|2023-02-10|15/12/2022|1.22|1.35|12780000000|12770000000
2023-02-20 15:33:16|09025|24598|NYSE NGD|863.41M|863410000|1.260|1,320,369|-49.8%|39|2023-05-03|15/03/2023||0.012||163990000|2023-02-16|15/12/2022|-0.01|-0.0024|162800000|161260000
2023-02-20 15:33:20|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||
2023-02-20 15:33:23|09027|1057244|NYSE NTR|50.27B|50270000000|100.70|1,404,561|4.15%|23|2023-05-10|15/03/2023||2.43||9060000000|2023-02-15|15/12/2022|2.72|3.44|9810000000|10040000000
2023-02-20 15:33:27|09028|24609|NASDAQ PAAS|4.6B|4600000000|21.83|644,123|-28.43%|35|2023-05-10|15/03/2023||0.025||331960000|2023-02-22|15/12/2022||0.0412||386670000
2023-02-20 15:33:31|09029|943641|QSR|27.89B|27890000000|67.52|826680|25.02|34|2023-05-03|15/03/2023||0.8512||2080000000|2023-02-14|15/12/2022|0.9613|0.9921|2260000000|2260000000
2023-02-20 15:33:35|09030|1055240|RY|191.93B|191930000000|103.07|4249174|-1.6|27|2023-05-25|15/04/2023||2.9||12880000000|2023-03-01|15/01/2023||2.98||13140000000
2023-02-20 15:33:40|09031|25177|NYSE SSL|2.05B|2050000000|6.89|357,973|-20.71%|26|2023-05-10|15/03/2023||0.0188|||2023-02-21|15/12/2022||0.0098||41500000
2023-02-20 15:33:44|09032|25152|SHOP|83.21B|83210000000|0|4519190|-29.87|27|2023-05-02|15/03/2023||-0.0257||1440000000|2023-02-15|15/12/2022|0.07|-0.0138|1730000000|1650000000
2023-02-20 15:33:48|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
2023-02-20 15:33:52|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
2023-02-20 15:33:55|09035|1170093|TIXT|7.83B|7830000000||119618|-4.36|10|2023-05-05|15/03/2023||0.342||936990000|2023-02-09|15/12/2022|0.4696|0.4272|873410000|853100000
2023-02-20 15:33:58|09036|1173238|NASDAQ TLRY|2.5B|2500000000|4.05|1,573,551|-50.12%|17|2023-04-05|15/02/2023||-0.0686||203650000|2023-01-09|15/11/2022|-0.147|-0.0773|192630000|210580000
2023-02-20 15:34:03|09037|24471|WCN|47.08B|47080000000|136.11|283451|18.87|38|2023-05-03|15/03/2023||0.9183||1870000000|2023-02-15|15/12/2022|0.89|0.8768|1870000000|1850000000
2023-02-20 15:34:07|09038|24690|NASDAQ WPRT|280.93M|280930000|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
2023-02-20 15:34:11|09039|24652|WPM|25.77B|25770000000|42.28|1042763|2.67|35|2023-05-10|15/03/2023||0.3345||279640000|2023-03-22|15/12/2022||0.2573||251290000
2023-02-20 15:34:15|09040|24542|FTS|26.88B|26880000000|55.74|1960505|-3.5|39|2023-05-03|15/03/2023||0.8109||3010000000|2023-02-10|15/12/2022|0.72|0.7051|2770000000|2680000000
2023-02-20 15:34:19|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
2023-02-20 15:34:23|09042|43433|005930|420.3T|4.203E+14|0|6783770|-16.29|37|2023-04-27|15/03/2023||482.66||65119880000000|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000
2023-02-20 15:34:27|09043|43430|KS 000660|63.61T|63610000000000|92,500|1,324,701|-29.58%|38|2023-04-26|15/03/2023||-1530.51||5778400000000|2023-01-31|15/12/2022|-5122|-1237.92|7699000000000|8348540000000
2023-02-20 15:34:31|09044|43493|035420|32.84T|32840000000000|0|569268|-31.45|39|2023-04-27|15/03/2023||1519.31||2263730000000|2023-02-03|15/12/2022|746.42|1839.07|2271720000000|2271840000000
2023-02-20 15:34:35|09045|979247|KS 035720|28.04T|28040000000000|64,200|1,488,487|-29.98%|27|2023-05-03|15/03/2023||876.43||1892790000000|2023-02-10|15/12/2022|-454.2|268.73|1774000000000|1894020000000
2023-02-20 15:34:39|09046|43450|KS 006400|45.72T|45720000000000|692,000|132,831|24.32%|38|2023-04-27|15/03/2023||5998.09||5293330000000|2023-01-30|15/12/2022|8577.55|8611.71|5966000000000|5965900000000
2023-02-20 15:34:43|09047|43424|KS 051910|49.2T|49200000000000|667,000|122,162|7.63%|38|2023-05-02|15/03/2023||11183.64||14707420000000|2023-01-31|15/12/2022|-941.54|3402.81|13852000000000|13779880000000
2023-02-20 15:34:47|09048|43399|KS 005380|41.29T|41290000000000|178,200|345,583|-3.32%|38|2023-04-27|15/03/2023||8567.42||34651190000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-20 15:34:51|09049|979618|KS 068270|22.5T|22500000000000|157,000|268,902|3.28%|28|2023-05-10|15/03/2023||1059.77||575870000000|2023-02-21|15/12/2022||780.62||609830000000
2023-02-20 15:34:55|09050|43460|000270|30.59T|30590000000000|0|841940|-3.56|38|2023-04-28|15/03/2023||4384.79||21640090000000|2023-01-27|15/12/2022|5078.7|5079.36|23164000000000|23164070000000
2023-02-20 15:34:59|09051|43413|105560|19.75T|19750000000000|0|965236|-21.35|38|2023-04-20|15/03/2023||3628.61||4009850000000|2023-02-08|15/12/2022|1921.85|1629.6|3956000000000|3882760000000
2023-02-20 15:35:03|09052|43531|005490|26.23T|26230000000000|0|285306|21.49|34|2023-04-26|15/03/2023||8602.6||20778070000000|2023-01-26|15/12/2022|-9716|4426.07|19247000000000|20056030000000
2023-02-20 15:35:07|09053|43398|KS 012330|19.45T|19450000000000|213,500|155,794|-6.78%|38|2023-04-28|15/03/2023||7681.91||12926310000000|2023-02-20|15/12/2022|8554.74|8057.64|13503000000000|14671840000000
2023-02-20 15:35:12|09054|43453|055550|20.42T|20420000000000|0|1067923|-6.42|38|2023-04-21|15/03/2023||2644.8||3640620000000|2023-02-14|15/12/2022|1111.31|1129.58|2892100000000|3191460000000
2023-02-20 15:35:16|09055|43348|KS 066570|19.31T|19310000000000|113,300|416,047|-7.45%|38|2023-04-27|15/03/2023||1947.58||20464340000000|2023-01-27|15/12/2022|-1921.52|-1921.52|21857500000000|21857720000000
2023-02-20 15:35:20|09056|993256|207940|57.3T|57300000000000|0|44015|7.47|26|2023-04-26|15/03/2023||2468.79||746280000000|2023-01-27|15/12/2022|5291.7|2339.32|965500000000|799760000000
2023-02-20 15:35:23|09057|43404|KS 096770|13.84T|13840000000000|158,600|260,664|-24.28%|38|2023-05-12|15/03/2023||4731.84||18523100000000|2023-02-07|15/12/2022|-5198.85|-6074.76|19137000000000|19244470000000
2023-02-20 15:35:28|09058|43378|KS 086790|13.37T|13370000000000|45,850|861,205|-12.09%|38|2023-04-21|15/03/2023||3258.7||2875520000000|2023-02-09|15/12/2022|2662.8|3003.02|2808000000000|2742680000000
2023-02-20 15:35:32|09059|43448|036570|8.8T|8800000000000|0|70093|-13.2|39|2023-05-11|15/03/2023||3192||554260000000|2023-02-09|15/12/2022|-837.87|3717.48|547900000000|565140000000
2023-02-20 15:35:36|09060|43477|KS 028260|18.85T|18850000000000|115,300|188,883|2.84%|33|2023-04-26|15/03/2023||2494.4||9864330000000|2023-02-01|15/12/2022|2531|2780.48|10648000000000|10648000000000
2023-02-20 15:35:40|09061|43521|051900|10.72T|10720000000000|0|48429|-33.65|38|2023-04-27|15/03/2023||8051.18||1713350000000|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000
2023-02-20 15:35:43|09062|1176172|259960|8.27T|8270000000000|0|191512|-35.66|13|2023-05-15|15/03/2023||3361.84||493060000000|2023-02-07|15/12/2022|-3442.05|2096.66|473800000000|473570000000
2023-02-20 15:35:46|09063|1166996|352820|7.63T|7630000000000|0|223604|-29.79|13|2023-05-02|15/03/2023||894.81||381740000000|2023-03-20|15/12/2022||1117.3||430150000000
2023-02-20 15:35:50|09064|43365|KS 011200|10.61T|10610000000000|21,700|1,132,936|-26.35%|39|2023-05-17|15/03/2023||2926||3268000000000|2023-04-03|15/12/2022||4194||3505160000000
2023-02-20 15:35:55|09065|43350|KS 009150|11.3T|11300000000000|152,700|248,629|-9.22%|38|2023-04-27|15/03/2023||1282.88||2012490000000|2023-01-26|15/12/2022|1445.85|1434.46|1968400000000|2087520000000
2023-02-20 15:35:59|09066|43480|033780|10.33T|10330000000000|0|272425|8.66|38|2023-05-10|15/03/2023||2191.76||1485270000000|2023-02-20|15/12/2022||515.51||1354320000000
2023-02-20 15:36:03|09067|43520|KS 034730|10.41T|10410000000000|187,900|101,305|-16.67%|38|2023-05-16|15/03/2023||6466||31890000000000|2023-04-03|15/12/2022||20127.51||35800000000000
2023-02-20 15:36:07|09068|1031014|KQ 091990|9.37T|9370000000000|58,100|364,999|-2.52%|25|2023-05-16|15/03/2023||326.92||497900000000|2023-02-28|15/12/2022||448.34||562900000000
2023-02-20 15:36:10|09069|1010663|KS 251270|5.08T|5080000000000|62,000|333,204|-38.61%|26|2023-05-17|15/03/2023||500.56||681730000000|2023-02-09|15/12/2022|-250.63|-606.34|686900000000|690470000000
2023-02-20 15:36:15|09070|43508|KS 003550|12.92T|12920000000000|82,000|150,460|5.18%|38|2023-05-11|15/03/2023||3598||1596990000000|2023-02-09|15/12/2022|-1037|2357|1917000000000|1916970000000