2023-02-22 23:47:48|00000|6464|ATVI|60.36B|60360000000|77.12|6734131|-5|40|2023-05-04|15/03/2023||0.5471||1810000000|77.120002746582|1|2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000|75.23999786377|1
2023-02-22 23:47:52|00001|6373|ADBE|159.64B|159640000000|348.72|2713428|-21.66|39|2023-03-16|15/02/2023||3.68||4620000000|348.7200012207|1|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000|339.92001342773|1
2023-02-22 23:47:57|00002|9019|ADP|92.37B|92370000000|222.93|1870804|12.09|39|2023-05-03|15/03/2023||2.43||4870000000|222.92999267578|1|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000|239.14999389648|1
2023-02-22 23:48:01|00003|15368|ALGN|23.65B|23650000000|302.72|1057902|-39.04|39|2023-04-26|15/03/2023||1.7||904370000|302.7200012207|1|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000|269.73001098633|1
2023-02-22 23:48:05|00004|6369|GOOGL|1.17T|1170000000000|91.65|35843239|-29.61|39|2023-04-25|15/03/2023||1.08||68990000000|91.650001525879|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|100.43000030518|1
2023-02-22 23:48:09|00005|100160|GOOG|1.18T|1180000000000|91.8|28823000|-29.45|37|2023-04-25|15/03/2023||1.08||68990000000|91.800003051758|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|101.43000030518|1
2023-02-22 23:48:13|00006|6435|AMZN|981.59B|981590000000|95.79|74368574|-38.02|39|2023-04-27|15/03/2023||0.217||124610000000|95.790000915527|1|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000|105.15000152588|1
2023-02-22 23:48:18|00007|8274|AMD|123.52B|123520000000|76.61|56400842|-32.56|40|2023-05-02|15/03/2023||0.5779||5340000000|76.610000610352|1|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000|72.449996948242|1
2023-02-22 23:48:22|00008|8144|AEP|46.67B|46670000000|90.82|2852541|6|39|2023-04-27|15/03/2023||1.36||4570000000|90.819999694824|1|2023-02-23|15/12/2022||0.9923||3510000000|90.819999694824|1
2023-02-22 23:48:26|00009|6466|AMGN|126.10B|126100000000|236.16|2582000|7.91|39|2023-04-25|15/03/2023||3.99||6200000000|236.16000366211|1|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000|251.58999633789|1
2023-02-22 23:48:30|00010|7869|ADI|92.96B|92960000000|183.76|3275095|15.97|39|2023-05-31|15/04/2023||2.74||3030000000|183.75999450684|1|2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000|182.53999328613|1
2023-02-22 23:48:35|00011|15424|ANSS|23.24B|23240000000|266.78|431533|-11.27|39|2023-05-03|15/03/2023||1.41||447890000|266.7799987793|1|2023-02-22|15/12/2022|3.09|2.81|694100000|648650000|265.80999755859|1
2023-02-22 23:48:39|00012|6408|AAPL|2.36T|2360000000000|148.91|74518567|-11.24|39|2023-04-27|15/03/2023||1.43||92800000000|148.91000366211|1|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000|145.42999267578|1
2023-02-22 23:48:43|00013|6386|AMAT|93.08B|93080000000|110.41|6043888|-16.55|40|2023-05-18|15/04/2023||1.76||6290000000|110.41000366211|1|2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000|119.45999908447|1
2023-02-22 23:48:46|00014|39320|ASML|248.77B|248770000000|624.21|1008942|-2.79|35|2023-04-19|15/03/2023||4.51||6750000000|624.21002197266|1|2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000|670.01000976562|1
2023-02-22 23:48:50|00015|962333|TEAM|43.44B|43440000000|169.49|3241950|-44.59|29|2023-02-02|15/12/2022|0.45|0.39|872700000|641320000|170.30999755859|1|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000|172.39999389648|1
2023-02-22 23:48:55|00016|6363|ADSK|46.76B|46760000000|216.70|1391801|-0.59|40|2023-05-25|15/04/2023||1.63||1270000000|216.69999694824|1|2023-02-23|15/01/2023||1.81||1310000000|216.69999694824|1
2023-02-22 23:48:59|00017|6378|BIDU|48.97B|48970000000|137.12|3766357|-10.72|39|2023-05-17|15/03/2023||11.91||29170000000|137.11999511719|1|2023-02-22|15/12/2022|15.25|13.89|33100000000|32120000000|140.82000732422|1
2023-02-22 23:49:03|00018|6487|BIIB|39.38B|39380000000|272.55|1146545|29.62|39|2023-04-26|15/03/2023||3.41||2360000000|272.54998779297|1|2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000|289.07998657227|1
2023-02-22 23:49:07|00019|13072|BKNG|94.13B|94130000000|2426.71|306590|-7.3|40|2023-05-03|15/03/2023||8.49||3510000000|2426.7099609375|1|2023-02-23|15/12/2022||22||3900000000|2426.7099609375|1
2023-02-22 23:49:12|00020|13969|AVGO|240.22B|240220000000|576.17|2244075|0.27|40|2023-06-08|15/04/2023||9.82||8590000000|576.16998291016|1|2023-03-02|15/01/2023||10.18||8900000000|576.16998291016|1
2023-02-22 23:49:16|00021|6388|CDNS|52.95B|52950000000|193.99|1444870|42.76|39|2023-04-24|15/03/2023||1.26||935110000|193.99000549316|1|2023-02-13|15/12/2022|0.96|0.92|900000000|884520000|183.80000305176|1
2023-02-22 23:49:21|00022|41292|CDW|27.62B|27620000000|203.99|767568|13.06|39|2023-05-03|15/03/2023||2.29||5630000000|203.99000549316|1|2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000|199.28999328613|1
2023-02-22 23:49:25|00023|13068|CERN|27.92B|27920000000|94.92|3454897|3.79|36|2022-07-29|15/06/2022||0.8815||1490000000|94.919998168945|1|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000|93.819999694824|1
2023-02-22 23:49:29|00024|15722|CHTR|58.41B|58410000000|382.65|1355021|-36.68|39|2023-04-28|15/03/2023||7.64||13600000000|382.64999389648|1|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000|410.39001464844|1
2023-02-22 23:49:33|00025|6444|CHKP|15.18B|15180000000|125.66|799321|-4.14|39|2023-04-26|15/03/2023||1.74||569810000|125.66000366211|1|2023-02-13|15/12/2022|2.45|2.36|638000000|636160000|127.16000366211|1
2023-02-22 23:49:37|00026|6360|CTAS|44.47B|44470000000|437.57|350648|17.26|39|2023-03-23|15/02/2023||3.04||2150000000|437.57000732422|1|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000|443.94000244141|1
2023-02-22 23:49:41|00027|260|CSCO|202.57B|202570000000|49.31|17935310|-13.14|40|2023-05-17|15/04/2023||0.8933||13570000000|49.310001373291|1|2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000|47.700000762939|1
2023-02-22 23:49:46|00028|6454|CTSH|32.82B|32820000000|64.44|4641088|-25.13|40|2023-05-03|15/03/2023||1.05||4740000000|64.440002441406|1|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000|68.839996337891|1
2023-02-22 23:49:50|00029|6516|CMCSA|160.25B|160250000000|38.01|21471707|-18.87|39|2023-04-27|15/03/2023||0.8331||29550000000|38.009998321533|1|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000|40.099998474121|1
2023-02-22 23:49:54|00030|39327|CPRT|33.03B|33030000000|69.35|1825663|12.88|39|2023-05-24|15/04/2023||0.615||989130000|69.349998474121|1|2023-02-20|15/01/2023|0.61|0.5763|956720000|931230000|68.400001525879|1
2023-02-22 23:49:58|00031|6443|COST|220.71B|220710000000|497.39|2113838|-2.13|49|2023-05-24|15/05/2023||3.36||55450000000|497.39001464844|1|2023-03-02|15/02/2023||3.21||55550000000|497.39001464844|1
2023-02-22 23:50:02|00032|1131557|CRWD|27.57B|27570000000|117.63|5417535|-31.83|21|2023-06-02|15/04/2023||0.4228||663150000|117.62999725342|1|2023-03-09|15/01/2023||0.4299||624740000|117.62999725342|1
2023-02-22 23:50:06|00033|7906|CSX|61.86B|61860000000|29.99|13112961|-11.74|40|2023-04-18|15/03/2023||0.4229||3550000000|29.989999771118|1|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000|31.860000610352|1
2023-02-22 23:50:10|00034|15951|DXCM|43.14B|43140000000|111.65|2641349|19.62|39|2023-05-03|15/03/2023||0.1605||721270000|111.65000152588|1|2023-02-09|15/12/2022|0.34|0.27|815200000|809350000|109.83999633789|1
2023-02-22 23:50:14|00035|1073599|DOCU|12.16B|12160000000|60.46|5430713|-45.95|26|2023-06-09|15/04/2023||0.4772||640850000|60.459999084473|1|2023-03-10|15/01/2023||0.52||640170000|60.459999084473|1
2023-02-22 23:50:18|00036|14776|DLTR|31.89B|31890000000|144.19|2016045|2.51|38|2023-05-25|15/04/2023||1.89||7190000000|144.19000244141|1|2023-03-01|15/01/2023||2.02||7600000000|144.19000244141|1
2023-02-22 23:50:22|00037|256|EBAY|25.97B|25970000000|47.85|4757535|-13.65|36|2023-05-03|15/03/2023||1.07||2360000000|47.849998474121|1|2023-02-22|15/12/2022|1.07|1.06|2500000000|2460000000|47.889999389648|1
2023-02-22 23:50:26|00038|6472|EA|30.64B|30640000000|111.74|2290384|-13.38|39|2023-05-09|15/03/2023||1.42||1860000000|111.73999786377|1|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000|128.99000549316|1
2023-02-22 23:50:30|00039|7949|EXC|41.59B|41590000000|41.84|6869572|1.44|40|2023-05-03|15/03/2023||0.6513||5170000000|41.840000152588|1|2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000|41.189998626709|1
2023-02-22 23:50:34|00040|6409|FAST|29.46B|29460000000|51.6|3363442|0.51|39|2023-04-13|15/03/2023||0.493||1820000000|51.599998474121|1|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000|47.540000915527|1
2023-02-22 23:50:39|00041|6370|FISV|71.82B|71820000000|113.1|3042018|20.92|39|2023-05-02|15/03/2023||1.57||4170000000|113.09999847412|1|2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000|106.40000152588|1
2023-02-22 23:50:42|00042|1123483|FOXA|19.52B|19520000000|36.51|2552882|-14.65|23|2023-05-09|15/03/2023||0.9143||4050000000|36.509998321533|1|2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000|34.049999237061|1
2023-02-22 23:50:46|00043|1123484|FOX|18.00B|18000000000|33.68|1181623|-13.44|23|2023-05-09|15/03/2023||0.9208||4050000000|33.680000305176|1|2023-02-08|15/12/2022|0.48|0.4712|4610000000|4580000000|31.799999237061|1
2023-02-22 23:50:50|00044|6365|GILD|104.12B|104120000000|83.5|6997667|38.64|39|2023-05-04|15/03/2023||1.54||6320000000|83.5|1|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000|84|1
2023-02-22 23:50:55|00045|8272|HON|130.61B|130610000000|195.49|2948538|8.03|40|2023-04-21|15/03/2023||1.92||8520000000|195.49000549316|1|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000|206.7200012207|1
2023-02-22 23:50:59|00046|16336|IDXX|39.49B|39490000000|476.29|506188|-2.3|39|2023-05-03|15/03/2023||2.42||891800000|476.29000854492|1|2023-02-06|15/12/2022|2.07|1.92|828570000|820910000|482.41000366211|1
2023-02-22 23:51:04|00047|13081|ILMN|31.73B|31730000000|201.71|1250275|-34.98|39|2023-04-25|15/03/2023||0.0968||1080000000|201.71000671387|1|2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000|208.69999694824|1
2023-02-22 23:51:08|00048|16360|INCY|17.50B|17500000000|78.51|1591071|14.53|39|2023-05-02|15/03/2023||0.54||844880000|78.51000213623|1|2023-02-07|15/12/2022|0.62|0.3|926700000|878160000|84.360000610352|1
2023-02-22 23:51:12|00049|251|INTC|105.37B|105370000000|25.47|39809741|-42.14|39|2023-04-27|15/03/2023||-0.1569||11120000000|25.469999313354|1|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000|29.700000762939|1
2023-02-22 23:51:16|00050|6448|INTU|114.16B|114160000000|406.38|1478200|-17.65|40|2023-05-23|15/04/2023||8.89||6080000000|406.38000488281|1|2023-02-23|15/01/2023||1.47||2910000000|406.38000488281|1
2023-02-22 23:51:20|00051|6393|ISRG|81.83B|81830000000|233.55|1801627|-16.81|39|2023-04-20|15/03/2023||1.2||1590000000|233.55000305176|1|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000|255.97999572754|1
2023-02-22 23:51:24|00052|102911|JD|83B|83000000000|46.53|7726355|-32.7|35|2023-05-10|15/03/2023||4.2||258580000000|46.529998779297|1|2023-03-02|15/12/2022||3.61||296330000000|46.529998779297|1
2023-02-22 23:51:28|00053|10548|KDP|50.73B|50730000000|35.78|6722391|-7.61|39|2023-04-27|15/03/2023||0.3618||3320000000|35.779998779297|1|2023-02-23|15/12/2022||0.5037||3790000000|35.779998779297|1
2023-02-22 23:51:33|00054|6462|KLAC|52.31B|52310000000|377.75|1277632|5.59|39|2023-04-27|15/03/2023||5.36||2530000000|377.75|1|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000|422.61999511719|1
2023-02-22 23:51:37|00055|270|KHC|48.49B|48490000000|39.58|6693721|3.67|39|2023-05-04|15/03/2023||0.5957||6400000000|39.580001831055|1|2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000|39.880001068115|1
2023-02-22 23:51:41|00056|6445|LRCX|64.40B|64400000000|477.24|1276685|-16.09|39|2023-04-18|15/03/2023||6.48||4350000000|477.23999023438|1|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000|487.5|1
2023-02-22 23:51:46|00057|32383|LULU|40.36B|40360000000|316.52|1847754|1.77|59|2023-06-01|15/04/2023||1.69||1870000000|316.51998901367|1|2023-03-28|15/01/2023||4.25||2700000000|316.51998901367|1
2023-02-22 23:51:50|00058|8136|MAR|52.56B|52560000000|170.59|1844979|-2.42|40|2023-05-10|15/03/2023||1.77||5340000000|170.58999633789|1|2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000|174.36999511719|1
2023-02-22 23:51:54|00059|6520|MRVL|36.66B|36660000000|42.97|10729221|-36.74|42|2023-05-26|15/04/2023||0.4191||1390000000|42.970001220703|1|2023-03-03|15/01/2023||0.4621||1400000000|42.970001220703|1
2023-02-22 23:51:58|00060|961621|MTCH|12.24B|12240000000|43.84|4464909|-60.54|30|2023-05-02|15/03/2023||0.4044||795910000|43.840000152588|1|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000|52.400001525879|1
2023-02-22 23:52:03|00061|16599|MELI|56.24B|56240000000|1118.26|530882|17.29|39|2023-05-04|15/03/2023||2.86||2760000000|1118.2600097656|1|2023-02-23|15/12/2022||2.46||2960000000|1118.2600097656|1
2023-02-22 23:52:08|00062|26490|META|443.65B|443650000000|171.12|32249992|-16.53|39|2023-04-26|15/03/2023||2.01||27650000000|171.11999511719|1|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000|148.9700012207|1
2023-02-22 23:52:12|00063|6391|MCHP|43.70B|43700000000|79.78|4597690|12.4|39|2023-05-08|15/03/2023||1.58||2190000000|79.779998779297|1|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000|81.160003662109|1
2023-02-22 23:52:16|00064|8092|MU|62.18B|62180000000|56.98|14765421|-36.56|39|2023-03-23|15/02/2023||-0.6217||3790000000|56.979999542236|1|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000|50.680000305176|1
2023-02-22 23:52:20|00065|252|MSFT|1.87T|1870000000000|251.51|30669516|-12.25|39|2023-04-27|15/03/2023||2.24||51180000000|251.50999450684|1|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000|242.58000183105|1
2023-02-22 23:52:23|00066|1114321|MRNA|60.77B|60770000000|158.17|4748340|9.85|24|2023-05-11|15/03/2023||-0.3013||1640000000|158.16999816895|1|2023-02-23|15/12/2022||4.7||5050000000|158.16999816895|1
2023-02-22 23:52:27|00067|32372|MDLZ|90.29B|90290000000|66.23|5647905|0.91|35|2023-05-02|15/03/2023||0.8088||8460000000|66.230003356934|1|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000|64.839996337891|1
2023-02-22 23:52:32|00068|6355|MNST|53.43B|53430000000|102.33|1858386|25.98|40|2023-05-04|15/03/2023||0.6778||1670000000|102.33000183105|1|2023-02-28|15/12/2022||0.626||1600000000|102.33000183105|1
2023-02-22 23:52:36|00069|6439|NTES|53.24B|53240000000|86.05|1751576|-13.51|39|2023-05-17|15/03/2023||8.78||25240000000|86.050003051758|1|2023-02-23|15/12/2022||8.13||25410000000|86.050003051758|1
2023-02-22 23:52:40|00070|13063|NFLX|149.14B|149140000000|334.88|8573621|-13.75|39|2023-04-18|15/03/2023||2.89||8170000000|334.88000488281|1|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000|326.32998657227|1
2023-02-22 23:52:44|00071|6497|NVDA|510.76B|510760000000|207.54|45490440|-12.63|40|2023-05-24|15/04/2023||0.8607||6340000000|207.53999328613|1|2023-02-22|15/01/2023|0.88|0.81|6050000000|6010000000|206.55000305176|1
2023-02-22 23:52:48|00072|13989|NXPI|46.05B|46050000000|177.69|2088850|-3.04|38|2023-05-01|15/03/2023||3.05||3030000000|177.69000244141|1|2023-01-30|15/12/2022|3.77|3.64|3310000000|3300000000|181.53999328613|1
2023-02-22 23:52:52|00073|1006169|OKTA|11.62B|11620000000|72.56|3260166|-56.17|27|2023-06-02|15/04/2023||-0.0017||498790000|72.559997558594|1|2023-03-02|15/01/2023||0.0898||489790000|72.559997558594|1
2023-02-22 23:52:56|00074|13074|ORLY|52.53B|52530000000|842.51|474059|27.06|39|2023-04-26|15/03/2023||8.01||3570000000|842.51000976562|1|2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000|801.02001953125|1
2023-02-22 23:53:00|00075|6430|PCAR|38.13B|38130000000|73.1|3243450|18.1|39|2023-04-25|15/03/2023||1.75||7610000000|73.099998474121|1|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000|102.25499725342|0.66666666666667
2023-02-22 23:53:05|00076|6406|PAYX|39.90B|39900000000|110.69|1632810|-3.73|40|2023-03-29|15/02/2023||1.25||1360000000|110.69000244141|1|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000|114.76999664307|1
2023-02-22 23:53:09|00077|956170|PYPL|85.40B|85400000000|75.48|14504944|-27.41|31|2023-05-03|15/03/2023||1.1||6970000000|75.480003356934|1|2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000|79.720001220703|1
2023-02-22 23:53:12|00078|1152791|PTON|4.65B|4650000000|13.43|13366078|-55.28|17|2023-05-10|15/03/2023||-0.4756||711750000|13.430000305176|1|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000|12.930000305176|1
2023-02-22 23:53:16|00079|8358|PEP|242.56B|242560000000|176.12|4728613|5.05|40|2023-04-26|15/03/2023||1.38||17190000000|176.11999511719|1|2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000|171.16000366211|1
2023-02-22 23:53:20|00080|1089236|PDD|118.12B|118120000000|83.42|9484773|50.83|25|2023-05-26|15/03/2023||4.77||32880000000|83.419998168945|1|2023-03-15|15/12/2022||8.4||40970000000|83.419998168945|1
2023-02-22 23:53:24|00081|6376|QCOM|138.20B|138200000000|123.95|7731448|-26.21|40|2023-04-26|15/03/2023||2.18||9560000000|123.94999694824|1|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000|138.46000671387|1
2023-02-22 23:53:29|00082|32391|REGN|79.84B|79840000000|748.08|627971|21.36|40|2023-05-04|15/03/2023||9.76||3010000000|748.08001708984|1|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000|751.20001220703|1
2023-02-22 23:53:33|00083|6437|ROST|38.80B|38800000000|112.66|2188950|20.8|41|2023-05-18|15/04/2023||1.18||4560000000|112.66000366211|1|2023-02-28|15/01/2023||1.23||5140000000|112.66000366211|1
2023-02-22 23:53:37|00084|13076|SGEN|30.03B|30030000000|160.79|993584|30.21|39|2023-04-27|15/03/2023||-0.8653||507630000|160.78999328613|1|2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000|140.81500244141|1
2023-02-22 23:53:42|00085|6427|SIRI|17.12B|17120000000|4.4|14956631|-26.2|39|2023-04-26|15/03/2023||0.0698||2180000000|4.4000000953674|1|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000|5.8600001335144|1
2023-02-22 23:53:46|00086|32378|SWKS|17.67B|17670000000|111.16|2119891|-17.64|39|2023-05-02|15/03/2023||2.03||1150000000|111.16000366211|1|2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000|112.48000335693|1
2023-02-22 23:53:51|00087|31066|SPLK|16.91B|16910000000|103.3|2088570|-11.39|39|2023-05-25|15/04/2023||0.0291||807320000|103.30000305176|1|2023-03-01|15/01/2023||1.14||1080000000|103.30000305176|1
2023-02-22 23:53:55|00088|6500|SBUX|120.41B|120410000000|104.77|6368120|12.26|39|2023-05-02|15/03/2023||0.6431||8400000000|104.76999664307|1|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000|109.98999786377|1
2023-02-22 23:53:59|00089|39335|SNPS|54.12B|54120000000|355.06|814605|22.5|39|2023-05-17|15/04/2023||2.56||1430000000|355.05999755859|1|2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000|375.94000244141|1
2023-02-22 23:54:04|00090|19694|TMUS|179.65B|179650000000|147.33|5071239|18.64|39|2023-05-02|15/03/2023||1.53||20080000000|147.33000183105|1|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000|149.30999755859|1
2023-02-22 23:54:08|00091|13994|TSLA|635.54B|635540000000|200.86|167705282|-30.91|39|2023-04-24|15/03/2023||0.868||24040000000|200.86000061035|1|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000|143.88999938965|1
2023-02-22 23:54:12|00092|8268|TXN|153.87B|153870000000|169.8|5208774|2.41|39|2023-04-25|15/03/2023||1.77||4360000000|169.80000305176|1|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000|178.16999816895|1
2023-02-22 23:54:17|00093|6451|TCOM|23.4B|23400000000|36.77|5571777|27.41|39|2023-05-24|15/03/2023||0.2769||5380000000|36.770000457764|1|2023-03-22|15/12/2022||-0.2483||4850000000|36.770000457764|1
2023-02-22 23:54:22|00094|6407|VRSN|21.29B|21290000000|203.02|712940|-2.09|39|2023-04-27|15/03/2023||1.63||371930000|203.02000427246|1|2023-02-09|15/12/2022|1.7|1.61|369000000|363570000|212.36000061035|1
2023-02-22 23:54:26|00095|39340|VRSK|27.29B|27290000000|174.5|873955|-7.72|39|2023-05-02|15/03/2023||1.24||623110000|174.5|1|2023-02-28|15/12/2022||1.17||616360000|174.5|1
2023-02-22 23:54:30|00096|6353|VRTX|75.68B|75680000000|294.36|1409455|27.38|39|2023-05-03|15/03/2023||3.77||2300000000|294.35998535156|1|2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000|304.86999511719|1
2023-02-22 23:54:34|00097|8355|WBA|31.12B|31120000000|36.08|6002510|-22.42|39|2023-04-05|15/02/2023||1.1||33400000000|36.080001831055|1|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000|37.490001678467|1
2023-02-22 23:54:38|00098|32361|WDAY|47.39B|47390000000|184.37|2072453|-15.18|39|2023-06-01|15/04/2023||1.05||1690000000|184.36999511719|1|2023-02-27|15/01/2023||0.89||1630000000|184.36999511719|1
2023-02-22 23:54:43|00099|7875|XEL|36.50B|36500000000|66.69|2554755|1.82|39|2023-04-27|15/03/2023||0.7491||3870000000|66.690002441406|1|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000|68.559997558594|1
2023-02-22 23:54:47|00100|6467|XLNX|48.41B|48410000000|194.92|4081636|0|35|2022-04-27|15/03/2022||1.05||1000000000|194.91999816895|1|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000|173.16000366211|1
2023-02-22 23:54:50|00101|1127188|ZM|21.45B|21450000000|73.39|3533882|-42.92|19|2023-05-23|15/04/2023||0.87||1110000000|73.389999389648|1|2023-02-28|15/01/2023||0.8106||1100000000|73.389999389648|1
2023-02-22 23:54:55|00102|277|MMM|59.88B|59880000000|108.94|3137420|-25.99|39|2023-04-25|15/03/2023||1.64||7610000000|108.94000244141|1|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000|122.62000274658|1
2023-02-22 23:54:59|00103|238|BA|122.69B|122690000000|205.76|6466102|-1.68|40|2023-04-26|15/03/2023||-0.6786||18110000000|205.75999450684|1|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000|211.97999572754|1
2023-02-22 23:55:03|00104|247|CAT|122.53B|122530000000|237.89|3173752|25.4|37|2023-04-27|15/03/2023||3.73||15000000000|237.88999938965|1|2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000|261.5|1
2023-02-22 23:55:07|00105|240|CVX|309.58B|309580000000|160.35|8332629|20.67|36|2023-04-28|15/03/2023||3.7||52380000000|160.35000610352|1|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000|187.78999328613|1
2023-02-22 23:55:11|00106|271|KO|259.29B|259290000000|59.98|12902085|-4.38|40|2023-04-25|15/03/2023||0.6458||10820000000|59.979999542236|1|2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000|60.599998474121|1
2023-02-22 23:55:16|00107|266|GS|121.46B|121460000000|360.89|2511036|4.36|37|2023-04-18|15/03/2023||8.72||13100000000|360.89001464844|1|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000|374|1
2023-02-22 23:55:20|00108|8064|HD|302.08B|302080000000|296.3|3725987|-14.81|39|2023-05-16|15/04/2023||4.1||39160000000|296.29998779297|1|2023-02-21|15/01/2023|3.3|3.28|35800000000|35960000000|317.95001220703|1
2023-02-22 23:55:24|00109|8082|IBM|118.21B|118210000000|130.97|4415787|5.92|40|2023-04-19|15/03/2023||1.28||14350000000|130.9700012207|1|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000|141.49000549316|1
2023-02-22 23:55:28|00110|8177|JNJ|410.33B|410330000000|157.78|7362344|-3.28|40|2023-04-18|15/03/2023||2.52||23610000000|157.7799987793|1|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000|168.30999755859|1
2023-02-22 23:55:32|00111|267|JPM|405.52B|405520000000|138.56|9458789|-8.22|39|2023-04-14|15/03/2023||3.42||36060000000|138.55999755859|1|2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000|139.49000549316|1
2023-02-22 23:55:36|00112|272|MCD|196.44B|196440000000|268.64|2664814|7.16|39|2023-05-03|15/03/2023||2.3||5540000000|268.64001464844|1|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000|270.89001464844|1
2023-02-22 23:55:41|00113|275|MRK|276.36B|276360000000|109.16|8747619|42.82|40|2023-04-27|15/03/2023||1.33||13690000000|109.16000366211|1|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000|106.98000335693|1
2023-02-22 23:55:45|00114|8948|NKE|185.85B|185850000000|119.9|7177368|-15.29|39|2023-03-23|15/02/2023||0.5384||11440000000|119.90000152588|1|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000|103.05000305176|1
2023-02-22 23:55:49|00115|8952|PG|330.92B|330920000000|140.5|6681216|-12.5|40|2023-04-20|15/03/2023||1.33||19240000000|140.5|1|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000|146.41000366211|1
2023-02-22 23:55:53|00116|8294|CRM|161.53B|161530000000|163.36|9870559|-17.89|41|2023-05-30|15/04/2023||1.3||8030000000|163.36000061035|1|2023-03-01|15/01/2023||1.36||8000000000|163.36000061035|1
2023-02-22 23:55:57|00117|8359|UNH|457.24B|457240000000|488.89|3435314|5.02|40|2023-04-18|15/03/2023||6.17||89560000000|488.89001464844|1|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000|495.67001342773|1
2023-02-22 23:56:02|00118|8127|VZ|164.55B|164550000000|39.28|22399721|-27.18|40|2023-04-25|15/03/2023||1.2||33940000000|39.279998779297|1|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000|39.630001068115|1
2023-02-22 23:56:06|00119|8318|V|452.73B|452730000000|220.02|6154985|-0.93|40|2023-04-26|15/03/2023||1.98||7770000000|220.02000427246|1|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000|224.89999389648|1
2023-02-22 23:56:10|00120|7997|WMT|388.47B|388470000000|144.24|5889698|6.77|40|2023-05-18|15/04/2023||1.37||146440000000|144.24000549316|1|2023-02-21|15/01/2023|1.71|1.52|164000000000|159770000000|146.44000244141|1
2023-02-22 23:56:14|00121|258|DIS|185.17B|185170000000|101.68|13060519|-32.55|35|2023-05-09|15/03/2023||0.9814||21860000000|101.68000030518|1|2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000|111.62999725342|1
2023-02-22 23:56:18|00122|8192|ABT|178.56B|178560000000|102.69|4712150|-11.25|40|2023-04-19|15/03/2023||0.9928||9670000000|102.69000244141|1|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000|112.5299987793|1
2023-02-22 23:56:23|00123|40041|ABBV|266.24B|266240000000|150.67|5478005|5.53|39|2023-04-27|15/03/2023||2.68||13350000000|150.66999816895|1|2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000|144.61000061035|1
2023-02-22 23:56:27|00124|7884|ACN|169.39B|169390000000|269.63|2106653|-16.2|39|2023-03-23|15/02/2023||2.49||15600000000|269.63000488281|1|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000|281.11999511719|1
2023-02-22 23:56:32|00125|20846|AYI|6.07B|6070000000|191.52|247462|5.8|39|2023-04-04|15/02/2023||2.73||958930000|191.52000427246|1|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000|169.75999450684|1
2023-02-22 23:56:36|00126|32509|AAP|8.41B|8410000000|143.62|980770|-34.1|38|2023-05-22|15/03/2023||3.31||3440000000|143.61999511719|1|2023-02-28|15/12/2022|1.84|2.43|2640000000|2420000000|143.61999511719|1
2023-02-22 23:56:40|00127|20280|AMG|5.77B|5770000000|160.68|269427|13.59|39|2023-05-01|15/03/2023||4.22||545660000|160.67999267578|1|2023-02-06|15/12/2022|7.28|7.09|539600000|605950000|177.03999328613|1
2023-02-22 23:56:44|00128|8256|AFL|41.94B|41940000000|68.36|2645886|7.85|40|2023-04-26|15/03/2023||1.4||4650000000|68.360000610352|1|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000|73.5|1
2023-02-22 23:56:49|00129|8942|A|42.05B|42050000000|142.08|1227858|8.61|41|2023-05-23|15/04/2023||1.27||1650000000|142.08000183105|1|2023-02-28|15/01/2023||1.31||1700000000|142.08000183105|1
2023-02-22 23:56:53|00130|8021|AIG|44.61B|44610000000|60.66|4497864|-3.26|40|2023-05-03|15/03/2023||1.5||11490000000|60.659999847412|1|2023-02-15|15/12/2022|1.36|1.29|12560000000|11850000000|61.520000457764|1
2023-02-22 23:56:57|00131|8263|APD|61.70B|61700000000|278.29|1118851|14.69|40|2023-04-27|15/03/2023||2.64||3090000000|278.29000854492|1|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000|318.13000488281|1
2023-02-22 23:57:02|00132|6460|AKAM|11.99B|11990000000|76.85|1447184|-23.85|39|2023-05-02|15/03/2023||1.33||912300000|76.849998474121|1|2023-02-14|15/12/2022|1.37|1.26|928000000|904740000|87.970001220703|1
2023-02-22 23:57:06|00133|39218|ALK|6.04B|6040000000|47.52|1331346|-18.73|39|2023-04-20|15/03/2023||-0.3638||2210000000|47.520000457764|1|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000|51.049999237061|1
2023-02-22 23:57:10|00134|32524|ALB|28.80B|28800000000|246.45|1539376|26.84|39|2023-05-03|15/03/2023||7.2||2650000000|246.44999694824|1|2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000|270.70001220703|1
2023-02-22 23:57:14|00135|29638|ARE|26.90B|26900000000|155.85|742226|-15.16|40|2023-05-01|15/03/2023||0.79||651420000|155.85000610352|1|2023-01-30|15/12/2022|0.49|0.6076|665670000|633140000|160.67999267578|1
2023-02-22 23:57:18|00136|48361|ALLE|9.89B|9890000000|113.14|572576|0.77|37|2023-04-27|15/03/2023||1.31||835220000|113.13999938965|1|2023-02-22|15/12/2022|1.6|1.38|861500000|848120000|115.01000213623|1
2023-02-22 23:57:22|00137|32507|BFH|2.00B|2000000000|40.23|843754|-44.74|39|2023-04-27|15/03/2023||6.68||1040000000|40.229999542236|1|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000|42.720001220703|1
2023-02-22 23:57:27|00138|39176|LNT|13.37B|13370000000|53.26|1251653|-6.58|39|2023-05-04|15/03/2023||0.7143||1030000000|53.259998321533|1|2023-02-23|15/12/2022||0.468||738250000|53.259998321533|1
2023-02-22 23:57:31|00139|8221|ALL|35.07B|35070000000|133.28|1569003|6.77|40|2023-05-03|15/03/2023||1.85||11550000000|133.2799987793|1|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000|128.4700012207|1
2023-02-22 23:57:35|00140|8044|MO|84.19B|84190000000|47.14|7403782|-8.31|40|2023-04-27|15/03/2023||1.19||4880000000|47.139999389648|1|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000|45.040000915527|1
2023-02-22 23:57:39|00141|8288|AEE|22.12B|22120000000|85.5|1345540|1.62|40|2023-05-10|15/03/2023||1||1940000000|85.5|1|2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000|85.199996948242|1
2023-02-22 23:57:44|00142|44412|AAL|10.12B|10120000000|15.56|26053279|-12.2|38|2023-04-20|15/03/2023||0.0077||12240000000|15.560000419617|1|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000|16.260000228882|1
2023-02-22 23:57:48|00143|8182|AXP|129.85B|129850000000|174.7|3119243|-10.98|40|2023-04-21|15/03/2023||2.67||14020000000|174.69999694824|1|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000|155.88000488281|1
2023-02-22 23:57:52|00144|8036|AMT|92.73B|92730000000|199.28|1821317|-10.41|40|2023-05-04|15/03/2023||1.12||2740000000|199.2799987793|1|2023-02-23|15/12/2022||1.04||2680000000|199.2799987793|1
2023-02-22 23:57:56|00145|39173|AWK|26.67B|26670000000|146.68|819020|-0.4|39|2023-04-26|15/03/2023||0.89||930330000|146.67999267578|1|2023-02-15|15/12/2022|0.81|0.78|931000000|923850000|149.30999755859|1
2023-02-22 23:58:00|00146|8020|AMP|35.67B|35670000000|339.34|502611|13.28|40|2023-04-24|15/03/2023||7.3||3640000000|339.33999633789|1|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000|341|1
2023-02-22 23:58:04|00147|8060|ABC|32.41B|32410000000|160.13|1416353|13.67|40|2023-05-03|15/03/2023||3.29||60440000000|160.13000488281|1|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000|168.96000671387|1
2023-02-22 23:58:09|00148|39219|AME|32.64B|32640000000|142.34|925084|11.53|39|2023-05-03|15/03/2023||1.41||1540000000|142.33999633789|1|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000|145.14999389648|1
2023-02-22 23:58:13|00149|13833|APH|45.90B|45900000000|77.19|2225802|2.22|40|2023-04-26|15/03/2023||0.6693||2900000000|77.190002441406|1|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000|79.440002441406|1
2023-02-22 23:58:18|00150|8123|ELV|114.87B|114870000000|483.82|1048234|7.3|39|2023-04-26|15/03/2023||9.33||41020000000|483.82000732422|1|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000|478.51998901367|1
2023-02-22 23:58:22|00151|39291|AOS|9.86B|9860000000|65.47|1180840|-7.77|39|2023-04-27|15/03/2023||0.7746||915210000|65.470001220703|1|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000|59.560001373291|1
2023-02-22 23:58:27|00152|8350|AON|62.53B|62530000000|304.87|774878|7.36|39|2023-04-28|15/03/2023||5.29||3830000000|304.86999511719|1|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000|323|1
2023-02-22 23:58:31|00153|8103|APA|12.17B|12170000000|37.86|5761554|18.35|40|2023-05-03|15/03/2023||1.41||2160000000|37.860000610352|1|2023-02-22|15/12/2022|1.48|1.35|2470000000|2120000000|38.060001373291|1
2023-02-22 23:58:35|00154|8303|AIV|1.12B|1120000000|7.37|878328|5.67|40|2023-05-08|15/03/2023|||||7.3699998855591|1|2023-02-21|15/12/2022|-1.34|0.0075|42000000|208170000|7.6100001335144|1
2023-02-22 23:58:39|00155|32331|APTV|31.37B|31370000000|116.1|1818755|-17.61|40|2023-05-04|15/03/2023||0.9007||4550000000|116.09999847412|1|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000|114.75|1
2023-02-22 23:58:44|00156|8080|ADM|44.68B|44680000000|81.61|3154522|6.56|40|2023-04-25|15/03/2023||1.74||24490000000|81.610000610352|1|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000|85.569999694824|1
2023-02-22 23:58:47|00157|992959|ARNC|2.35B|2350000000|23.08|700101|-31.38|26|2023-05-02|15/03/2023||0.3727||1970000000|23.079999923706|1|2023-02-21|15/12/2022|-2.7|0.25|1900000000|2040000000|24.120000839233|1
2023-02-22 23:58:51|00158|39263|AJG|39.52B|39520000000|186.29|737486|20.92|39|2023-04-27|15/03/2023||3.03||2700000000|186.28999328613|1|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000|197.14999389648|1
2023-02-22 23:58:56|00159|8061|AIZ|6.89B|6890000000|130.46|450200|-20.53|39|2023-05-02|15/03/2023||2.88||2620000000|130.46000671387|1|2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000|133.13000488281|1
2023-02-22 23:59:00|00160|244|T|138.03B|138030000000|19.38|35905265|6.57|40|2023-04-26|15/03/2023||0.5887||30250000000|19.379999160767|1|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000|19.159999847412|1
2023-02-22 23:59:05|00161|8282|AZO|48.07B|48070000000|2,567.36|148066|34.02|39|2023-02-28|15/02/2023||21.79||3550000000|2567.3601074219|1|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000|2526.919921875|1
2023-02-22 23:59:10|00162|8135|AVB|24.64B|24640000000|176.58|846099|-25.19|40|2023-04-26|15/03/2023||1.1||671670000|176.58000183105|1|2023-02-08|15/12/2022|1.72|1.24|571830000|673020000|179.71000671387|1
2023-02-22 23:59:15|00163|8097|AVY|14.77B|14770000000|182.45|491779|-1.03|40|2023-04-26|15/03/2023||1.71||2190000000|182.44999694824|1|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000|191.66000366211|1
2023-02-22 23:59:19|00164|8320|BKR|30.93B|30930000000|30.05|7262511|3.5|40|2023-04-19|15/03/2023||0.2667||5540000000|30.049999237061|1|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000|31.069999694824|1
2023-02-22 23:59:23|00165|8048|BALL|18.03B|18030000000|57.55|1766931|-37.04|39|2023-05-04|15/03/2023||0.5319||3620000000|57.549999237061|1|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000|58.439998626709|1
2023-02-22 23:59:28|00166|243|BAC|273.73B|273730000000|34.29|37910271|-24.89|40|2023-04-18|15/03/2023||0.8384||25480000000|34.290000915527|1|2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000|34.470001220703|1
2023-02-22 23:59:32|00167|8352|BK|40.47B|40470000000|50.16|4990369|-10.55|40|2023-04-20|15/03/2023||1.12||4370000000|50.159999847412|1|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000|48.159999847412|1
2023-02-22 23:59:36|00168|8024|BBWI|9.56B|9560000000|41.89|2952447|-22.04|41|2023-05-17|15/04/2023||0.4437||1450000000|41.889999389648|1|2023-02-23|15/01/2023||1.6||2800000000|41.889999389648|1
2023-02-22 23:59:40|00169|7951|BAX|20.65B|20650000000|41.01|6052734|-50.58|40|2023-04-27|15/03/2023||0.487||3590000000|41.009998321533|1|2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000|45.680000305176|1
2023-02-22 23:59:45|00170|8067|BDX|68.20B|68200000000|240.4|1225474|-6.96|40|2023-05-04|15/03/2023||2.76||4670000000|240.39999389648|1|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000|254.16999816895|1
2023-02-22 23:59:49|00171|13834|BRKb|443.31M|443310000|303.16|3493155|-3.84|41|2023-05-08|15/03/2023||3.77||79030000000|303.16000366211|1|2023-02-25|15/12/2022||3.57||79930000000|303.16000366211|1
2023-02-22 23:59:54|00172|8077|BBY|18.35B|18350000000|83.18|2482033|-14.92|40|2023-05-23|15/04/2023||1.43||10090000000|83.180000305176|1|2023-03-02|15/01/2023||2.1||14700000000|83.180000305176|1
2023-02-22 23:59:58|00173|13078|BLK|102.72B|102720000000|687.41|737502|-7.97|40|2023-04-19|15/03/2023||7.95||4300000000|687.40997314453|1|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000|753.96002197266|1
2023-02-23 00:00:02|00174|19693|BWA|11.64B|11640000000|49.74|1906043|13.25|40|2023-05-03|15/03/2023||1.08||3930000000|49.740001678467|1|2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000|46.630001068115|1
2023-02-23 00:00:07|00175|8116|BXP|10.66B|10660000000|68.16|1523005|-43.53|40|2023-05-01|15/03/2023||0.4987||773440000|68.160003662109|1|2023-01-31|15/12/2022|0.78|0.6036|789820000|781030000|72.190002441406|1
2023-02-23 00:00:11|00176|8248|BSX|66.83B|66830000000|46.61|6584624|8.65|40|2023-04-26|15/03/2023||0.4328||3160000000|46.610000610352|1|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000|46.25|1
2023-02-23 00:00:15|00177|1031336|BHF|3.88B|3880000000|56.8|404237|3.03|25|2023-05-08|15/03/2023||3.26||2080000000|56.799999237061|1|2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000|58.439998626709|1
2023-02-23 00:00:19|00178|8142|BMY|149.41B|149410000000|71.31|8444270|5.43|36|2023-04-27|15/03/2023||1.98||11500000000|71.309997558594|1|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000|71.230003356934|1
2023-02-23 00:00:24|00179|8081|BFb|31.16B|31160000000|65.06|1198180|-2.44|42|2023-06-07|15/04/2023||0.3952||958640000|65.059997558594|1|2023-03-08|15/01/2023||0.4697||1010000000|65.059997558594|1
2023-02-23 00:00:28|00180|7964|CPB|15.86B|15860000000|52.98|2558672|18.69|42|2023-06-07|15/04/2023||0.6763||2210000000|52.979999542236|1|2023-03-08|15/01/2023||0.7382||2440000000|52.979999542236|1
2023-02-23 00:00:33|00181|8250|COF|41.36B|41360000000|108.59|3274295|-29.75|40|2023-04-25|15/03/2023||4.12||8980000000|108.56999969482|1|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000|107.12000274658|1
2023-02-23 00:00:37|00182|32321|CPRI|6.20B|6200000000|49.48|2202565|-28.76|39|2023-05-31|15/03/2023||0.9681||1290000000|49.479999542236|1|2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000|66.360000610352|1
2023-02-23 00:00:41|00183|7874|CAH|19.97B|19970000000|77.52|2687234|44.28|40|2023-05-04|15/03/2023||1.48||49320000000|77.519996643066|1|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000|75.720001220703|1
2023-02-23 00:00:46|00184|13836|KMX|10.95B|10950000000|69.49|2688258|-35.07|39|2023-04-06|15/02/2023||0.2364||6160000000|69.48999786377|1|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000|59.369998931885|1
2023-02-23 00:00:50|00185|22696|CCL|13.90B|13900000000|11.04|42040782|-49.8|34|2023-03-23|15/02/2023||-0.6057||4310000000|11.039999961853|1|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000|8.1000003814697|1
2023-02-23 00:00:54|00186|39325|CBOE|13.58B|13580000000|128.27|669121|8.12|39|2023-04-28|15/03/2023||1.78||469090000|128.27000427246|1|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000|120.81999969482|1
2023-02-23 00:00:58|00187|7980|CBRE|26.50B|26500000000|85.94|1385633|-13.94|40|2023-05-04|15/03/2023||0.9957||6240000000|85.940002441406|1|2023-02-23|15/12/2022||1.2||7980000000|85.940002441406|1
2023-02-23 00:01:03|00188|32525|CNC|39.78B|39780000000|72.28|3706138|-11.93|39|2023-04-25|15/03/2023||2||36010000000|72.279998779297|1|2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000|71.01000213623|1
2023-02-23 00:01:07|00189|7946|CNP|18.16B|18160000000|28.85|3359491|8.64|40|2023-05-04|15/03/2023||0.5054||2790000000|28.85000038147|1|2023-02-17|15/12/2022|0.28|0.29|1720000000|2040000000|29.049999237061|1
2023-02-23 00:01:11|00190|8102|CF|16.71B|16710000000|85.4|2712317|13.93|40|2023-05-03|15/03/2023||3.14||2140000000|85.400001525879|1|2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000|85.529998779297|1
2023-02-23 00:01:16|00191|6426|CHRW|11.64B|11640000000|99.88|1554118|8.49|40|2023-04-26|15/03/2023||1.04||4890000000|99.879997253418|1|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000|100.16999816895|1
2023-02-23 00:01:20|00192|6491|SCHW|148.98B|148980000000|80|7450561|-6.67|38|2023-04-17|15/03/2023||0.9977||5350000000|80|1|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000|83.48999786377|1
2023-02-23 00:01:24|00193|13837|CMG|42.95B|42950000000|1,552.38|281082|3.02|40|2023-04-25|15/03/2023||8.86||2330000000|1552.3800048828|1|2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000|1700.2800292969|1
2023-02-23 00:01:28|00194|8175|CB|86.92B|86920000000|209.86|1721505|1.98|39|2023-04-25|15/03/2023||4.47||9720000000|209.86000061035|1|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000|226.07000732422|1
2023-02-23 00:01:33|00195|39264|CHD|20.51B|20510000000|84.08|1366172|-14.97|39|2023-04-27|15/03/2023||0.7646||1350000000|84.080001831055|1|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000|79.809997558594|1
2023-02-23 00:01:37|00196|7889|CI|90.27B|90270000000|294.92|1582266|28.57|40|2023-05-05|15/03/2023||5.37||45520000000|294.92001342773|1|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000|301.5299987793|1
2023-02-23 00:01:41|00197|6507|CINF|19.59B|19590000000|124.71|570813|-0.57|39|2023-04-27|15/03/2023||1.48||1900000000|124.70999908447|1|2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000|115.11000061035|1
2023-02-23 00:01:46|00198|241|C|96.73B|96730000000|50.04|17540957|-22.29|40|2023-04-14|15/03/2023||1.68||19970000000|50.040000915527|1|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000|49.090000152588|1
2023-02-23 00:01:50|00199|941642|CFG|20.17B|20170000000|41.84|3543149|-21.22|35|2023-04-19|15/03/2023||1.16||2160000000|41.840000152588|1|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000|41.720001220703|1
2023-02-23 00:01:54|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|103.90000152588|1|2022-10-26|15/09/2022||1.21||800590000|103.90000152588|1
2023-02-23 00:01:59|00201|7933|CLX|19.08B|19080000000|154.46|1177413|2.57|40|2023-05-03|15/03/2023||1.2||1820000000|154.46000671387|1|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000|144.41000366211|1
2023-02-23 00:02:03|00202|13080|CME|67.27B|67270000000|187|1979833|-20.59|40|2023-04-26|15/03/2023||2.14||1320000000|187|1|2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000|177.80000305176|1
2023-02-23 00:02:08|00203|8016|CMS|17.71B|17710000000|60.81|1807292|-2.16|39|2023-04-27|15/03/2023||1.24||2200000000|60.810001373291|1|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000|63.720001220703|1
2023-02-23 00:02:12|00204|7938|CL|61.75B|61750000000|74.41|4034207|-6.65|39|2023-04-28|15/03/2023||0.7138||4560000000|74.410003662109|1|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000|75.529998779297|1
2023-02-23 00:02:16|00205|8313|CMA|9.08B|9080000000|69.52|1449598|-26.34|40|2023-04-20|15/03/2023||2.37||977430000|69.519996643066|1|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000|65.940002441406|1
2023-02-23 00:02:21|00206|8225|CAG|17.29B|17290000000|36.25|3982034|0.94|39|2023-04-06|15/02/2023||0.6375||3110000000|36.25|1|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000|38.650001525879|1
2023-02-23 00:02:25|00207|7937|COP|126.72B|126720000000|104.08|6148151|17.49|40|2023-05-02|15/03/2023||2.51||16160000000|104.08000183105|1|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000|117.69999694824|1
2023-02-23 00:02:30|00208|8297|ED|32.74B|32740000000|92.41|1678093|9.6|40|2023-05-04|15/03/2023||1.65||3880000000|92.410003662109|1|2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000|91.199996948242|1
2023-02-23 00:02:34|00209|8034|STZ|40.95B|40950000000|222.12|1420285|3.36|40|2023-04-06|15/02/2023||1.86||2010000000|222.11999511719|1|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000|231.16000366211|1
2023-02-23 00:02:38|00210|20624|COO|16.66B|16660000000|338.45|306161|-13.3|39|2023-06-01|15/04/2023||3||857590000|338.45001220703|1|2023-03-02|15/01/2023||2.69||834180000|338.45001220703|1
2023-02-23 00:02:43|00211|264|GLW|29.13B|29130000000|34.42|4184636|-17|35|2023-04-25|15/03/2023||0.3901||3340000000|34.419998168945|1|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000|36.389999389648|1
2023-02-23 00:02:47|00212|13835|CTRA|18.30B|18300000000|23.26|8859519|1.81|39|2023-04-28|15/03/2023||0.7689||1770000000|23.260000228882|1|2023-02-22|15/12/2022|1.16|1.12|2280000000|2080000000|23|1
2023-02-23 00:02:52|00213|41258|COTY|9.54B|9540000000|11.18|5894977|20.94|39|2023-05-10|15/03/2023||0.0323||1180000000|11.180000305176|1|2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000|10.35000038147|1
2023-02-23 00:02:56|00214|32337|CCI|57.98B|57980000000|134.22|2025713|-15.82|39|2023-04-19|15/03/2023||0.9515||1770000000|134.2200012207|1|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000|145.30999755859|1
2023-02-23 00:03:00|00215|8218|CMI|35.29B|35290000000|250.04|836112|15.25|40|2023-05-02|15/03/2023||4.69||8060000000|250.03999328613|1|2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000|256.10998535156|1
2023-02-23 00:03:05|00216|8201|CVS|111.94B|111940000000|87.21|7694695|-14.21|40|2023-05-03|15/03/2023||2.14||80840000000|87.209999084473|1|2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000|85.980003356934|1
2023-02-23 00:03:09|00217|8931|DHR|182.03B|182030000000|250.11|2449020|-6.05|40|2023-04-20|15/03/2023||2.27||7080000000|250.11000061035|1|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000|277|1
2023-02-23 00:03:14|00218|7916|DRI|18.09B|18090000000|148.91|1120870|2.14|39|2023-03-23|15/02/2023||2.21||2720000000|148.91000366211|1|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000|142.86000061035|1
2023-02-23 00:03:18|00219|13838|DVA|7.68B|7680000000|85.37|629410|-28.05|40|2023-05-04|15/03/2023||1.22||2830000000|85.370002746582|1|2023-02-22|15/12/2022|1.11|0.93|2920000000|2930000000|83.099998474121|1
2023-02-23 00:03:22|00220|261|DE|126.31B|126310000000|426.41|1540201|15.73|39|2023-05-19|15/04/2023||8.02||14570000000|426.41000366211|1|2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000|402.95999145508|1
2023-02-23 00:03:26|00221|8944|DAL|23.59B|23590000000|37.01|9624963|-13.4|39|2023-04-13|15/03/2023||0.34||12110000000|37.009998321533|1|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000|39.599998474121|1
2023-02-23 00:03:31|00222|6411|XRAY|7.55B|7550000000|35.14|1903699|-35.74|39|2023-05-09|15/03/2023||0.3591||904370000|35.139999389648|1|2023-02-28|15/12/2022||0.3235||941330000|35.139999389648|1
2023-02-23 00:03:35|00223|8224|DVN|34.96B|34960000000|53.59|9518160|-1.92|40|2023-05-02|15/03/2023||1.72||3640000000|53.590000152588|1|2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000|63.560001373291|1
2023-02-23 00:03:39|00224|20486|DLR|30.98B|30980000000|106.64|1883718|-19.82|35|2023-04-27|15/03/2023||0.2599||1250000000|106.63999938965|1|2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000|113.62999725342|1
2023-02-23 00:03:43|00225|8188|DFS|29.23B|29230000000|109.58|2336471|-11.86|35|2023-04-26|15/03/2023||3.99||3680000000|109.58000183105|1|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000|105.41000366211|1
2023-02-23 00:03:47|00226|6382|WBD|37.45B|37450000000|15.42|26019320|-50.6|39|2023-04-25|15/03/2023||-0.0448||10980000000|15.420000076294|1|2023-02-23|15/12/2022||-0.2871||11230000000|15.420000076294|1
2023-02-23 00:03:51|00227|15915|DISCK|16.18B|16180000000|24.42|5741549|-17.89|36|2022-08-09|15/06/2022||0.8129||3190000000|24.420000076294|1|2022-05-10|15/03/2022||0.589||3150000000|24.420000076294|1
2023-02-23 00:03:55|00228|6364|DISH|6.94B|6940000000|13.08|4370119|-55.35|37|2023-05-05|15/03/2023||0.5213||4090000000|13.079999923706|1|2023-02-23|15/12/2022||0.5066||4150000000|13.079999923706|1
2023-02-23 00:03:59|00229|20744|DG|50.39B|50390000000|225.27|2016035|13.32|36|2023-06-01|15/04/2023||2.67||9530000000|225.27000427246|1|2023-03-16|15/01/2023||3.24||10320000000|225.27000427246|1
2023-02-23 00:04:03|00230|7887|D|48.02B|48020000000|57.71|5442228|-26.6|36|2023-05-04|15/03/2023||1.12||4670000000|57.709999084473|1|2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000|61.599998474121|1
2023-02-23 00:04:08|00231|7858|DOV|20.76B|20760000000|148.7|825579|-6.6|40|2023-04-20|15/03/2023||1.94||2080000000|148.69999694824|1|2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000|143.30999755859|1
2023-02-23 00:04:12|00232|7876|DHI|31.19B|31190000000|91.14|2776032|8.17|40|2023-04-27|15/03/2023||1.91||6420000000|91.139999389648|1|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000|95.680000305176|1
2023-02-23 00:04:16|00233|7868|DTE|21.86B|21860000000|112.81|1169588|-5.12|39|2023-04-26|15/03/2023||2.02||4440000000|112.80999755859|1|2023-02-23|15/12/2022||1.24||1660000000|112.80999755859|1
2023-02-23 00:04:21|00234|20923|DRE|18.75B|18750000000|48.20|3012608|-8.92|38|2023-01-25|15/12/2022||0.2146||301870000|48.200000762939|1|2022-10-26|15/09/2022||0.2066||293890000|48.200000762939|1
2023-02-23 00:04:26|00235|8104|DUK|74.99B|74990000000|97.47|2891573|-2.13|35|2023-05-11|15/03/2023||1.25||6500000000|97.470001220703|1|2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000|99.180000305176|1
2023-02-23 00:04:30|00236|7981|DD|33.40B|33400000000|72.91|2685685|-7.38|36|2023-05-04|15/03/2023||0.8012||2960000000|72.910003662109|1|2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000|72.360000610352|1
2023-02-23 00:04:34|00237|8054|DXC|6.45B|6450000000|28.06|1506251|-20.8|40|2023-05-25|15/03/2023||1.06||3620000000|28.059999465942|1|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000|28.729999542236|1
2023-02-23 00:04:39|00238|8126|EMN|9.90B|9900000000|83.39|968630|-32|39|2023-04-27|15/03/2023||1.19||2410000000|83.389999389648|1|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000|90.800003051758|1
2023-02-23 00:04:44|00239|8291|ETN|68.01B|68010000000|171.31|1655882|11.35|39|2023-05-02|15/03/2023||1.78||5180000000|171.30999755859|1|2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000|164.49000549316|1
2023-02-23 00:04:48|00240|8339|ECL|45.37B|45370000000|159.24|1221096|-11.45|40|2023-05-02|15/03/2023||0.8722||3460000000|159.24000549316|1|2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000|147.88999938965|1
2023-02-23 00:04:52|00241|7998|EIX|25.29B|25290000000|66.2|1942934|11.29|40|2023-05-02|15/03/2023||0.9333||3580000000|66.199996948242|1|2023-02-23|15/12/2022||1.09||3160000000|66.199996948242|1
2023-02-23 00:04:57|00242|13794|EW|45.87B|45870000000|75.43|3907830|-28.47|40|2023-04-25|15/03/2023||0.6079||1390000000|75.430000305176|1|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000|76.059997558594|1
2023-02-23 00:05:01|00243|273|LLY|312.64B|312640000000|329.07|2760379|36.29|39|2023-04-27|15/03/2023||1.72||6790000000|329.07000732422|1|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000|342.57000732422|1
2023-02-23 00:05:05|00244|7931|EMR|46.93B|46930000000|82.3|3591351|-11.56|40|2023-05-02|15/03/2023||0.9686||3630000000|82.300003051758|1|2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000|91.180000305176|1
2023-02-23 00:05:10|00245|8015|ETR|22.69B|22690000000|107.5|1473477|2.85|40|2023-04-26|15/03/2023||1.6||2900000000|107.5|1|2023-02-16|15/12/2022|0.51|0.47|2570000000|1930000000|107.55000305176|1
2023-02-23 00:05:15|00246|8342|EOG|68.99B|68990000000|117.57|3418748|10.57|40|2023-05-04|15/03/2023||3.15||5520000000|117.56999969482|1|2023-02-23|15/12/2022||3.37||5810000000|117.56999969482|1
2023-02-23 00:05:19|00247|13841|EQT|11.53B|11530000000|31.98|6611883|36.38|39|2023-04-27|15/03/2023||1.71||2240000000|31.979999542236|1|2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000|31.079999923706|1
2023-02-23 00:05:23|00248|8007|EFX|25.07B|25070000000|205.27|797459|-4.33|40|2023-04-19|15/03/2023||1.4||1280000000|205.27000427246|1|2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000|222.92999267578|1
2023-02-23 00:05:28|00249|13067|EQIX|64.78B|64780000000|698.47|398047|1.47|39|2023-05-03|15/03/2023||2.09||1910000000|698.46997070312|1|2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000|728.41998291016|1
2023-02-23 00:05:32|00250|8260|EQR|24.30B|24300000000|64.28|2479732|-23.67|40|2023-04-25|15/03/2023||0.3229||705460000|64.279998779297|1|2023-02-09|15/12/2022|0.94|0.38|699700000|703640000|65.230003356934|1
2023-02-23 00:05:37|00251|20488|ESS|14.94B|14940000000|231.3|531609|-26.63|39|2023-04-25|15/03/2023||1.29||414210000|231.30000305176|1|2023-02-07|15/12/2022|3.77|1.36|411950000|411970000|226.57000732422|1
2023-02-23 00:05:41|00252|7929|EL|88.80B|88800000000|249.25|1622877|-17.49|40|2023-05-03|15/03/2023||0.5619||3780000000|249.25|1|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000|280.79998779297|1
2023-02-23 00:05:46|00253|20717|RE|14.85B|14850000000|379.78|276799|25.4|39|2023-04-26|15/03/2023||12.86||3360000000|379.7799987793|1|2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000|355.13000488281|1
2023-02-23 00:05:50|00254|13856|ES|27.31B|27310000000|78.43|1534168|-5.39|40|2023-05-04|15/03/2023||1.34||3180000000|78.430000305176|1|2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000|80.069999694824|1
2023-02-23 00:05:55|00255|6449|EXPE|16.56B|16560000000|107.97|2529250|-48.35|39|2023-05-01|15/03/2023||0.0798||2660000000|107.9700012207|1|2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000|119.15000152588|1
2023-02-23 00:05:59|00256|6468|EXPD|16.74B|16740000000|105.2|1492328|-0.96|40|2023-05-02|15/03/2023||1.49||3340000000|105.19999694824|1|2023-02-21|15/12/2022|1.38|1.97|3440000000|3970000000|111.40000152588|1
2023-02-23 00:06:03|00257|39166|EXR|20.63B|20630000000|154.3|1035651|-15.45|39|2023-05-02|15/03/2023||1.43||522610000|154.30000305176|1|2023-02-22|15/12/2022|2.09|1.45|506720000|509220000|158.52000427246|1
2023-02-23 00:06:08|00258|7888|XOM|447.35B|447350000000|109.73|16929363|43.7|40|2023-04-28|15/03/2023||2.71||93500000000|109.73000335693|1|2023-01-31|15/12/2022|3.4|3.29|95430000000|97350000000|113.55999755859|1
2023-02-23 00:06:12|00259|13763|FFIV|8.59B|8590000000|142.89|515748|-29.11|39|2023-04-26|15/03/2023||2.51||702450000|142.88999938965|1|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000|147.77000427246|1
2023-02-23 00:06:16|00260|20230|FRT|8.60B|8600000000|106.06|538993|-10.07|39|2023-05-03|15/03/2023||0.62||278650000|106.05999755859|1|2023-02-08|15/12/2022|1.4|0.61|280060000|275810000|110.05999755859|1
2023-02-23 00:06:21|00261|262|FDX|51.10B|51100000000|202.83|2116471|-7.46|39|2023-03-16|15/02/2023||2.78||22760000000|202.83000183105|1|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000|168.7799987793|1
2023-02-23 00:06:25|00262|8042|FIS|39.69B|39690000000|67.03|6317162|-29.83|40|2023-05-02|15/03/2023||1.25||3440000000|67.029998779297|1|2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000|75.430000305176|1
2023-02-23 00:06:29|00263|6358|FITB|24.55B|24550000000|35.93|4866156|-25.23|39|2023-04-20|15/03/2023||0.8218||2250000000|35.930000305176|1|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000|32.720001220703|1
2023-02-23 00:06:34|00264|8231|FE|22.82B|22820000000|39.89|3513285|-1.2|40|2023-04-20|15/03/2023||0.6058||3040000000|39.889999389648|1|2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000|39.900001525879|1
2023-02-23 00:06:38|00265|13844|FLS|4.46B|4460000000|34.18|788255|8.73|40|2023-05-01|15/03/2023||0.2861||892750000|34.180000305176|1|2023-02-21|15/12/2022|0.63|0.53|1040000000|1010000000|35.889999389648|1
2023-02-23 00:06:43|00266|7866|FLR|5.07B|5070000000|35.62|1416567|73.53|40|2023-05-05|15/03/2023||0.3647||3520000000|35.619998931885|1|2023-02-21|15/12/2022|0.43|0.51|3700000000|4050000000|36.650001525879|1
2023-02-23 00:06:47|00267|13842|FMC|16.08B|16080000000|128.73|752609|7.91|40|2023-05-03|15/03/2023||1.76||1430000000|128.72999572754|1|2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000|126.12999725342|1
2023-02-23 00:06:51|00268|32358|FL|3.99B|3990000000|42.84|2061952|1.54|39|2023-05-19|15/04/2023||1.2||2040000000|42.840000152588|1|2023-03-20|15/01/2023||0.4978||2140000000|42.840000152588|1
2023-02-23 00:06:55|00269|255|F|48.51B|48510000000|12.21|57439360|-32.37|39|2023-04-26|15/03/2023||0.4076||38070000000|12.210000038147|1|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000|13.789999961853|1
2023-02-23 00:06:59|00270|985775|FTV|23.27B|23270000000|66.13|1663646|5.04|28|2023-04-27|15/03/2023||0.7338||1430000000|66.129997253418|1|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000|68.029998779297|1
2023-02-23 00:07:04|00271|39295|FBIN|7.95B|7950000000|62.08|1722526|-19.73|39|2023-04-27|15/03/2023||0.817||1030000000|62.080001831055|1|2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000|64.769996643066|1
2023-02-23 00:07:09|00272|8167|BEN|14.84B|14840000000|29.77|3616742|-1.55|39|2023-05-02|15/03/2023||0.5729||1450000000|29.770000457764|1|2023-01-30|15/12/2022|0.51|0.5367|1440000000|1470000000|30.719999313354|1
2023-02-23 00:07:13|00273|8281|FCX|59.75B|59750000000|41.79|11893639|-0.84|39|2023-04-27|15/03/2023||0.4006||4990000000|41.790000915527|1|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000|44.590000152588|1
2023-02-23 00:07:17|00274|7925|GPS|4.82B|4820000000|13.23|6903245|-9.9|39|2023-05-25|15/04/2023||-0.1436||3480000000|13.229999542236|1|2023-03-02|15/01/2023||-0.4835||4360000000|13.229999542236|1
2023-02-23 00:07:22|00275|6442|GRMN|18.66B|18660000000|97.8|959129|-17.95|39|2023-05-03|15/03/2023||1.11||1240000000|97.800003051758|1|2023-02-22|15/12/2022|1.35|1.19|1310000000|1300000000|93.959999084473|1
2023-02-23 00:07:26|00276|39135|IT|26.39B|26390000000|334.15|415809|17.35|39|2023-05-09|15/03/2023||2||1380000000|334.14999389648|1|2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000|340.92999267578|1
2023-02-23 00:07:30|00277|7867|GD|63.81B|63810000000|233.65|1040729|8.2|39|2023-04-26|15/03/2023||2.74||9530000000|233.64999389648|1|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000|235.44999694824|1
2023-02-23 00:07:34|00278|8193|GE|90.32B|90320000000|83.19|6690748|13.73|40|2023-04-27|15/03/2023||0.1277||13360000000|83.190002441406|1|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000|79.769996643066|1
2023-02-23 00:07:39|00279|263|GIS|47.39B|47390000000|80.28|3810608|17.62|35|2023-03-22|15/02/2023||0.8995||4890000000|80.279998779297|1|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000|87.120002746582|1
2023-02-23 00:07:43|00280|239|GM|56.82B|56820000000|40.89|14193445|-15.37|40|2023-04-25|15/03/2023||1.64||37870000000|40.889999389648|1|2023-01-31|15/12/2022|2.12|1.69|43110000000|39960000000|36.290000915527|1
2023-02-23 00:07:47|00281|7979|GPC|24.61B|24610000000|173.91|910082|37.43|40|2023-04-20|15/03/2023||1.94||5490000000|173.91000366211|1|2023-02-23|15/12/2022||1.9||5350000000|173.91000366211|1
2023-02-23 00:07:51|00282|39277|GPN|29.91B|29910000000|113.94|1874566|-17.2|39|2023-05-04|15/03/2023||2.29||2000000000|113.94000244141|1|2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000|111.63999938965|1
2023-02-23 00:07:56|00283|8234|GL|11.71B|11710000000|120.49|536831|14.95|39|2023-04-19|15/03/2023||2.42||1370000000|120.48999786377|1|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000|120.84999847412|1
2023-02-23 00:08:01|00284|265|GT|3.20B|3200000000|11.3|3890263|-30.42|39|2023-05-05|15/03/2023||-0.172||5090000000|11.300000190735|1|2023-02-08|15/12/2022|0.07|0.19|5370000000|5230000000|11.520000457764|1
2023-02-23 00:08:05|00285|8170|HRB|5.75B|5750000000|37.65|1560915|49.52|45|2023-05-09|15/03/2023||4.54||2120000000|37.650001525879|1|2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000|39.369998931885|1
2023-02-23 00:08:10|00286|7921|HAL|32.19B|32190000000|35.71|8888208|12.83|39|2023-04-18|15/03/2023||0.6712||5520000000|35.709999084473|1|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000|40.569999694824|1
2023-02-23 00:08:14|00287|39179|HBI|1.88B|1880000000|5.38|11203272|-64.54|39|2023-05-04|15/03/2023||0.1355||1420000000|5.3800001144409|1|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000|8.710000038147|1
2023-02-23 00:08:18|00288|8259|HOG|6.93B|6930000000|47.4|1311648|12.83|40|2023-04-25|15/03/2023||1.41||1360000000|47.400001525879|1|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000|46.720001220703|1
2023-02-23 00:08:23|00289|8050|HIG|24.32B|24320000000|77.15|1616956|9.71|40|2023-04-27|15/03/2023||2.08||5910000000|77.150001525879|1|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000|76.029998779297|1
2023-02-23 00:08:27|00290|8351|HAS|7.96B|7960000000|57.6|1879291|-42.45|39|2023-04-25|15/03/2023||0.5466||1070000000|57.599998474121|1|2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000|58.380001068115|1
2023-02-23 00:08:31|00291|20931|HCA|70.39B|70390000000|254.1|1154233|4.91|35|2023-05-02|15/03/2023||3.99||15300000000|254.10000610352|1|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000|254.85000610352|1
2023-02-23 00:08:36|00292|13847|PEAK|13.70B|13700000000|25.09|3620588|-19.32|40|2023-05-02|15/03/2023||0.1025||522670000|25.090000152588|1|2023-02-07|15/12/2022|0.44|0.11|524470000|505820000|27.420000076294|1
2023-02-23 00:08:40|00293|13849|HP|4.24B|4240000000|40.74|1179078|24.72|40|2023-04-27|15/03/2023||1.05||743330000|40.740001678467|1|2023-01-30|15/12/2022|1.11|0.8214|719640000|698870000|49.189998626709|1
2023-02-23 00:08:44|00294|6405|HSIC|10.78B|10780000000|81.79|912799|-1.76|40|2023-05-02|15/03/2023||1.23||3120000000|81.790000915527|1|2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000|88.639999389648|1
2023-02-23 00:08:49|00295|8052|HSY|48.97B|48970000000|239.86|979756|18.91|39|2023-04-27|15/03/2023||2.68||2890000000|239.86000061035|1|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000|225.30000305176|1
2023-02-23 00:08:53|00296|8326|HES|41.20B|41200000000|134.63|1673356|44.74|40|2023-04-26|15/03/2023||1.61||2580000000|134.63000488281|1|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000|153.88000488281|1
2023-02-23 00:08:57|00297|959998|HPE|20.39B|20390000000|15.75|13653484|-7.79|31|2023-05-31|15/04/2023||0.4703||7040000000|15.75|1|2023-02-10|15/01/2023|0.525|0.53|7430000000|7410000000|16.239999771118|1
2023-02-23 00:09:01|00298|44408|HLT|38.33B|38330000000|143.91|1609563|-4.21|37|2023-05-03|15/03/2023||1.14||2210000000|143.91000366211|1|2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000|147.2799987793|1
2023-02-23 00:09:06|00299|6515|HOLX|20.03B|20030000000|81.23|1618242|15.9|39|2023-04-26|15/03/2023||0.8293||929440000|81.230003356934|1|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000|81.370002746582|1
2023-02-23 00:09:10|00300|13850|HRL|24.81B|24810000000|45.41|1704101|-4.15|40|2023-05-25|15/04/2023||0.4775||3180000000|45.409999847412|1|2023-03-02|15/01/2023||0.4552||3090000000|45.409999847412|1
2023-02-23 00:09:15|00301|7927|HST|12.21B|12210000000|17.08|6994530|-11.09|40|2023-05-03|15/03/2023||0.238||1260000000|17.079999923706|1|2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000|18.530000686646|1
2023-02-23 00:09:19|00302|8270|HPQ|28.53B|28530000000|29.08|6043870|-19.89|40|2023-05-25|15/04/2023||0.7649||14090000000|29.079999923706|1|2023-02-28|15/01/2023||0.7413||14160000000|29.079999923706|1
2023-02-23 00:09:23|00303|8169|HUM|62.98B|62980000000|503.59|1024064|19.36|40|2023-04-26|15/03/2023||9.51||26570000000|503.58999633789|1|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000|511.70001220703|1
2023-02-23 00:09:28|00304|6493|HBAN|21.54B|21540000000|14.93|14125006|-5.17|39|2023-04-20|15/03/2023||0.3806||1920000000|14.930000305176|1|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000|14.020000457764|1
2023-02-23 00:09:32|00305|7907|ICE|58.18B|58180000000|104.29|2101449|-15.23|40|2023-05-04|15/03/2023||1.34||1860000000|104.29000091553|1|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000|109.01000213623|1
2023-02-23 00:09:36|00306|8026|IFF|24.28B|24280000000|95.36|2038739|-30.45|40|2023-05-08|15/03/2023||0.9107||3020000000|95.360000610352|1|2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000|112.95999908447|1
2023-02-23 00:09:41|00307|102907|INFO|43.34B|43340000000|108.61|2495582|1.4|33|2022-03-29|15/02/2022||0.8033||1150000000|108.61000061035|1|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000|117.94999694824|1
2023-02-23 00:09:45|00308|7915|ITW|71.12B|71120000000|233.55|1022722|8.15|39|2023-04-27|15/03/2023||2.22||3990000000|233.55000305176|1|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000|239.55000305176|1
2023-02-23 00:09:50|00309|8137|IR|23.23B|23230000000|57.46|2234076|6.24|40|2023-05-03|15/03/2023||0.5269||1440000000|57.459999084473|1|2023-02-21|15/12/2022|0.72|0.62|1620000000|1540000000|57.580001831055|1
2023-02-23 00:09:54|00310|7930|IP|12.68B|12680000000|36.28|3135386|-22.74|39|2023-04-27|15/03/2023||0.482||5030000000|36.279998779297|1|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000|37.790000915527|1
2023-02-23 00:09:58|00311|13851|IVZ|7.98B|7980000000|17.61|4674379|-21.14|40|2023-04-27|15/03/2023||0.3413||1080000000|17.610000610352|1|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000|18.89999961853|1
2023-02-23 00:10:03|00312|7877|IPG|14.18B|14180000000|36.52|3089867|1.3|40|2023-04-27|15/03/2023||0.3693||2200000000|36.520000457764|1|2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000|38.169998168945|1
2023-02-23 00:10:07|00313|13981|IPGP|6.05B|6050000000|125.7|279248|-7.83|39|2023-05-02|15/03/2023||1.11||339360000|125.69999694824|1|2023-02-14|15/12/2022|1.08|0.89|333500000|319500000|112.54000091553|1
2023-02-23 00:10:12|00314|13852|IRM|14.70B|14700000000|50.63|1418420|17.81|40|2023-04-27|15/03/2023||0.3959||1310000000|50.630001068115|1|2023-02-23|15/12/2022||0.4315||1310000000|50.630001068115|1
2023-02-23 00:10:16|00315|8125|J|15.17B|15170000000|119.87|561666|-0.54|40|2023-05-02|15/03/2023||1.79||3980000000|119.87000274658|1|2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000|124.91999816895|1
2023-02-23 00:10:21|00316|13082|JBHT|18.93B|18930000000|182.58|687718|-2.28|39|2023-04-17|15/03/2023||2.1||3610000000|182.58000183105|1|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000|176.28999328613|1
2023-02-23 00:10:25|00317|8176|JEF|8.57B|8570000000|37.66|1121864|3.56|40|2023-03-27|15/02/2023||0.5562||1200000000|37.659999847412|1|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000|37.450000762939|1
2023-02-23 00:10:30|00318|8071|SJM|15.89B|15890000000|149.24|819111|7.92|40|2023-06-08|15/04/2023||2.47||2180000000|149.24000549316|1|2023-02-28|15/01/2023||2.13||2220000000|149.24000549316|1
2023-02-23 00:10:34|00319|8217|JCI|42.81B|42810000000|62.49|3256437|-4.1|40|2023-05-03|15/03/2023||0.7338||6510000000|62.490001678467|1|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000|69.569999694824|1
2023-02-23 00:10:39|00320|6463|JNPR|10.12B|10120000000|31.28|3565513|-8.33|40|2023-04-25|15/03/2023||0.4299||1300000000|31.280000686646|1|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000|32.130001068115|1
2023-02-23 00:10:43|00321|32512|KSU|26.71B|26710000000|293.59|2847171|0|36|2022-04-22|15/03/2022||2.26||763100000|293.58999633789|1|2022-02-09|15/12/2021||2.16||761570000|293.58999633789|1
2023-02-23 00:10:47|00322|8334|K|23.28B|23280000000|68.2|2074462|4.3|40|2023-05-04|15/03/2023||1||3940000000|68.199996948242|1|2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000|67.199996948242|1
2023-02-23 00:10:52|00323|8105|KEY|16.95B|16950000000|18.19|10856758|-27.81|40|2023-04-20|15/03/2023||0.4848||1830000000|18.190000534058|1|2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000|17.239999771118|1
2023-02-23 00:10:56|00324|269|KMB|43.38B|43380000000|128.53|1635933|-2.94|39|2023-04-24|15/03/2023||1.29||5050000000|128.5299987793|1|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000|134.63000488281|1
2023-02-23 00:11:01|00325|8337|KIM|12.59B|12590000000|20.38|4219131|-14.08|40|2023-04-27|15/03/2023||0.2257||431010000|20.379999160767|1|2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000|22.159999847412|1
2023-02-23 00:11:05|00326|32518|KMI|38.98B|38980000000|17.32|13236185|4.52|40|2023-04-19|15/03/2023||0.2973||4690000000|17.329999923706|1|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000|18.819999694824|1
2023-02-23 00:11:09|00327|41279|KKR|47.75B|47750000000|55.51|3069122|-5.82|35|2023-05-02|15/03/2023||0.8461||1360000000|55.509998321533|1|2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000|56.020000457764|1
2023-02-23 00:11:14|00328|8148|KSS|3.28B|3280000000|29.68|3456742|-49.42|41|2023-05-23|15/04/2023||-0.1712||3560000000|29.680000305176|1|2023-03-01|15/01/2023||0.9826||5990000000|29.680000305176|1
2023-02-23 00:11:18|00329|8062|KR|31.87B|31870000000|44.62|4736000|-2.13|36|2023-06-15|15/04/2023||1.48||45440000000|44.619998931885|1|2023-03-02|15/01/2023||0.8968||34980000000|44.619998931885|1
2023-02-23 00:11:23|00330|13846|LHX|40.30B|40300000000|212.06|1283598|-2.38|40|2023-04-28|15/03/2023||2.89||4260000000|212.05999755859|1|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000|197.67999267578|1
2023-02-23 00:11:27|00331|8113|LH|21.33B|21330000000|242.39|635487|-6.48|40|2023-04-27|15/03/2023||4.1||3720000000|242.38999938965|1|2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000|248.24000549316|1
2023-02-23 00:11:31|00332|8023|LEG|4.50B|4500000000|34.02|862154|-12.86|40|2023-05-01|15/03/2023||0.495||1250000000|34.020000457764|1|2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000|37.229999542236|1
2023-02-23 00:11:35|00333|7961|LEN|27.82B|27820000000|96.36|2120029|7.09|39|2023-03-15|15/02/2023||1.56||5910000000|96.360000610352|1|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000|90.589996337891|1
2023-02-23 00:11:40|00334|8131|LNC|5.45B|5450000000|32.32|3051613|-54.52|40|2023-05-03|15/03/2023||1.97||4720000000|32.319999694824|1|2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000|35.419998168945|1
2023-02-23 00:11:44|00335|39152|LKQ|15.15B|15150000000|56.7|1394621|14.56|39|2023-04-27|15/03/2023||0.9818||3190000000|56.700000762939|1|2023-02-23|15/12/2022||0.8489||3030000000|56.700000762939|1
2023-02-23 00:11:48|00336|7880|LMT|122.27B|122270000000|479.53|1321353|23.99|39|2023-04-25|15/03/2023||6.13||15120000000|479.5299987793|1|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000|441.2799987793|1
2023-02-23 00:11:53|00337|13083|L|14.23B|14230000000|60.64|840222|-1.33|40|2023-05-01|15/03/2023|||||60.639999389648|1|2023-02-06|15/12/2022|1.53||3790000000||60.099998474121|1
2023-02-23 00:11:57|00338|10549|LOW|122.40B|122400000000|202.63|2877469|-9.36|39|2023-05-24|15/04/2023||3.64||22560000000|202.63000488281|1|2023-03-01|15/01/2023||2.22||22740000000|202.63000488281|1
2023-02-23 00:12:01|00339|7965|LUMN|3.70B|3700000000|3.7|27194155|-63.28|40|2023-05-03|15/03/2023||0.125||3740000000|3.7000000476837|1|2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000|5.039999961853|1
2023-02-23 00:12:06|00340|39251|LYB|30.84B|30840000000|94.89|1804703|-4.91|40|2023-04-28|15/03/2023||1.71||10900000000|94.889999389648|1|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000|96.360000610352|1
2023-02-23 00:12:10|00341|8275|MTB|26.00B|26000000000|154.2|1342757|-14.75|40|2023-04-17|15/03/2023||4.15||2280000000|154.19999694824|1|2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000|145.80000305176|1
2023-02-23 00:12:15|00342|32359|MAC|2.63B|2630000000|12.27|1581673|-22.9|40|2023-05-04|15/03/2023||-0.0553||190010000|12.270000457764|1|2023-02-07|15/12/2022|0.01|0.03|228220000|223190000|13.75|1
2023-02-23 00:12:19|00343|8945|M|5.66B|5660000000|20.84|8384818|-18.99|42|2023-05-17|15/04/2023||0.7524||5090000000|20.840000152588|1|2023-03-02|15/01/2023||1.58||8220000000|20.840000152588|1
2023-02-23 00:12:24|00344|8099|MRO|15.77B|15770000000|25.11|10336662|16.23|40|2023-05-03|15/03/2023||0.8212||1920000000|25.110000610352|1|2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000|27.159999847412|1
2023-02-23 00:12:28|00345|13947|MPC|55.58B|55580000000|122.78|3871364|59.79|40|2023-05-02|15/03/2023||5.08||32900000000|122.7799987793|1|2023-01-31|15/12/2022|6.65|5.67|40090000000|33930000000|129.13999938965|1
2023-02-23 00:12:33|00346|8328|MMC|80.94B|80940000000|164.06|1594484|7.71|40|2023-04-27|15/03/2023||2.47||5860000000|164.05999755859|1|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000|173.2799987793|1
2023-02-23 00:12:37|00347|20299|MLM|22.44B|22440000000|361.24|369133|-6.25|39|2023-05-02|15/03/2023||0.9849||1200000000|361.23999023438|1|2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000|356.20001220703|1
2023-02-23 00:12:42|00348|8184|MAS|11.90B|11900000000|53.05|1752120|-8.22|40|2023-04-26|15/03/2023||0.6416||1920000000|53.049999237061|1|2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000|54.119998931885|1
2023-02-23 00:12:46|00349|7864|MA|337.77B|337770000000|354.97|2656265|-3.78|40|2023-05-03|15/03/2023||2.71||5640000000|354.9700012207|1|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000|382.39001464844|1
2023-02-23 00:12:50|00350|7917|MAT|6.56B|6560000000|18.51|3320453|-25.49|39|2023-04-27|15/03/2023||-0.0882||808080000|18.510000228882|1|2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000|20.75|1
2023-02-23 00:12:55|00351|7924|MKC|20.32B|20320000000|75.84|1214825|-22.76|39|2023-03-28|15/02/2023||0.5089||1540000000|75.839996337891|1|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000|77.980003356934|1
2023-02-23 00:12:59|00352|8014|MCK|49.38B|49380000000|360.7|1001064|33.49|39|2023-05-04|15/03/2023||7.14||67980000000|360.70001220703|1|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000|378.67999267578|1
2023-02-23 00:13:03|00353|7857|MDT|113.17B|113170000000|85.10|6929020|-15|40|2023-05-25|15/04/2023||1.58||8010000000|85.099998474121|1|2023-02-21|15/01/2023|1.3|1.27|7700000000|7540000000|84.800003051758|1
2023-02-23 00:13:07|00354|7947|MET|55.11B|55110000000|70.86|3653325|2.16|40|2023-05-03|15/03/2023||1.96||17020000000|70.860000610352|1|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000|73.019996643066|1
2023-02-23 00:13:12|00355|20210|MTD|32.16B|32160000000|1,455.41|94837|3.59|39|2023-05-04|15/03/2023||8.61||884830000|1455.4100341797|1|2023-02-09|15/12/2022|12|11.67|1060000000|1030000000|1554.6999511719|1
2023-02-23 00:13:16|00356|7862|MGM|16.39B|16390000000|43.27|4098972|-1.33|39|2023-05-01|15/03/2023||0.1143||3370000000|43.270000457764|1|2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000|41.990001678467|1
2023-02-23 00:13:21|00357|20151|MAA|19.14B|19140000000|164.79|690480|-19.33|39|2023-04-26|15/03/2023||1.13||530780000|164.78999328613|1|2023-02-01|15/12/2022|2.32|1.28|527970000|530180000|166.7200012207|1
2023-02-23 00:13:25|00358|39172|MHK|6.83B|6830000000|107.72|580432|-27.77|39|2023-04-27|15/03/2023||1.45||2750000000|107.7200012207|1|2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000|121.05000305176|1
2023-02-23 00:13:30|00359|8063|TAP|11.42B|11420000000|52.97|1405705|9.49|40|2023-05-02|15/03/2023||0.2793||2230000000|52.970001220703|1|2023-02-21|15/12/2022|1.3|1.07|2630000000|2640000000|52.020000457764|1
2023-02-23 00:13:34|00360|8946|MCO|53.86B|53860000000|294.41|804736|-8.88|39|2023-04-26|15/03/2023||2.2||1410000000|294.41000366211|1|2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000|314.20001220703|1
2023-02-23 00:13:39|00361|8056|MS|162.58B|162580000000|97.27|7117762|2.31|40|2023-04-19|15/03/2023||1.81||14210000000|97.269996643066|1|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000|91.660003662109|1
2023-02-23 00:13:43|00362|8278|MOS|17.07B|17070000000|50.2|3754590|8.58|41|2023-05-01|15/03/2023||2.1||3690000000|50.200000762939|1|2023-02-22|15/12/2022|1.74|2.12|4480000000|4230000000|48.860000610352|1
2023-02-23 00:13:47|00363|276|MSI|44.08B|44080000000|264.11|625823|23.24|39|2023-05-04|15/03/2023||1.97||2020000000|264.10998535156|1|2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000|258|1
2023-02-23 00:13:51|00364|6395|NDAQ|28.05B|28050000000|57.1|2219129|-0.7|39|2023-04-19|15/03/2023||0.6492||906360000|57.099998474121|1|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000|61.919998168945|1
2023-02-23 00:13:56|00365|101919|NAVI|2.37B|2370000000|18.22|955251|-1.14|36|2023-04-25|15/03/2023||0.7812||339020000|18.219999313354|1|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000|17.690000534058|1
2023-02-23 00:14:00|00366|6440|NTAP|14.19B|14190000000|65.83|1840992|-27.45|40|2023-05-31|15/04/2023||1.43||1670000000|65.830001831055|1|2023-02-22|15/01/2023|1.37|1.31|1530000000|1610000000|65.949996948242|1
2023-02-23 00:14:05|00367|8345|NWL|5.86B|5860000000|14.18|4430445|-44.82|39|2023-04-28|15/03/2023||-0.0368||1800000000|14.180000305176|1|2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000|14.60000038147|1
2023-02-23 00:14:09|00368|8150|NEM|35.12B|35120000000|44.23|6968443|-33.25|40|2023-04-27|15/03/2023||0.5362||2980000000|44.229999542236|1|2023-02-23|15/12/2022||0.4519||3090000000|44.229999542236|1
2023-02-23 00:14:13|00369|13065|NWS|10.27B|10270000000|17.85|865515|-17.7|39|2023-05-04|15/03/2023||0.078||2420000000|17.85000038147|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|21.10000038147|1
2023-02-23 00:14:17|00370|13795|NWSA|10.18B|10180000000|17.68|2530538|-17.56|39|2023-05-04|15/03/2023||0.078||2420000000|17.680000305176|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|20.879999160767|1
2023-02-23 00:14:22|00371|13091|NEE|146.30B|146300000000|73.68|7898102|-0.66|39|2023-04-25|15/03/2023||0.5812||4130000000|73.680000305176|1|2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000|83.900001525879|1
2023-02-23 00:14:26|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|61.64|38|2023-03-02|15/12/2022||0.505||922050000|27.979999542236|1|2022-10-27|15/09/2022||0.48||904560000|27.979999542236|1
2023-02-23 00:14:30|00373|7896|NI|11.21B|11210000000|27.61|3698761|-5.27|40|2023-05-03|15/03/2023||0.8229||1930000000|27.610000610352|1|2023-02-22|15/12/2022|0.5|0.48|1410000000|1380000000|26.950000762939|1
2023-02-23 00:14:35|00374|8340|JWN|3.16B|3160000000|19.72|6232613|-7.54|42|2023-05-23|15/04/2023||-0.0401||3410000000|19.719999313354|1|2023-03-02|15/01/2023||0.7017||4350000000|19.719999313354|1
2023-02-23 00:14:40|00375|8252|NSC|50.28B|50280000000|221.99|1401560|-16.9|39|2023-04-26|15/03/2023||3.22||3110000000|221.99000549316|1|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000|255.88000488281|1
2023-02-23 00:14:44|00376|6419|NTRS|19.58B|19580000000|93.97|995715|-20.65|39|2023-04-25|15/03/2023||1.54||1780000000|93.970001220703|1|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000|98.970001220703|1
2023-02-23 00:14:48|00377|7861|NOC|73.13B|73130000000|478.73|999600|21.14|39|2023-04-26|15/03/2023||5.17||9180000000|478.73001098633|1|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000|463.29000854492|1
2023-02-23 00:14:53|00378|6494|GEN|13.15B|13150000000|20.58|3538393|-25.85|39|2023-05-04|15/03/2023||0.45||956000000|20.579999923706|1|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000|23.360000610352|1
2023-02-23 00:14:57|00379|40082|NCLH|7.09B|7090000000|16.84|12857872|-19.91|38|2023-05-09|15/03/2023||-0.3487||1740000000|16.840000152588|1|2023-02-28|15/12/2022||-0.8534||1500000000|16.840000152588|1
2023-02-23 00:15:02|00380|8134|NOV|8.37B|8370000000|21.3|3054311|24.71|39|2023-04-27|15/03/2023||0.2157||1950000000|21.299999237061|1|2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000|23.270000457764|1
2023-02-23 00:15:06|00381|13857|NRG|7.64B|7640000000|33.15|4306595|-11.37|40|2023-05-04|15/03/2023||0.775||3560000000|33.150001525879|1|2023-02-16|15/12/2022|0.91|1.2|7700000000|3090000000|35.830001831055|1
2023-02-23 00:15:11|00382|8128|NUE|41.27B|41270000000|163.47|1836967|33.04|40|2023-04-20|15/03/2023||3.91||8460000000|163.4700012207|1|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000|156.66999816895|1
2023-02-23 00:15:15|00383|7954|OXY|52.84B|52840000000|58.42|11462182|51.21|40|2023-05-09|15/03/2023||1.52||7920000000|58.419998168945|1|2023-02-27|15/12/2022||1.81||8370000000|58.419998168945|1
2023-02-23 00:15:19|00384|8129|OMC|18.59B|18590000000|91.85|1627561|8.7|40|2023-04-18|15/03/2023||1.35||3310000000|91.849998474121|1|2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000|91.050003051758|1
2023-02-23 00:15:24|00385|13858|OKE|29.68B|29680000000|66.38|2300559|6.99|40|2023-05-02|15/03/2023||1.36||5690000000|66.379997253418|1|2023-02-27|15/12/2022||1.03||5980000000|66.379997253418|1
2023-02-23 00:15:28|00386|274|ORCL|232.42B|232420000000|86.32|6936998|15.6|39|2023-03-16|15/02/2023||1.21||12320000000|86.319999694824|1|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000|79.860000610352|1
2023-02-23 00:15:33|00387|39262|PKG|12.36B|12360000000|134.72|634258|-9.63|39|2023-04-26|15/03/2023||2.35||2120000000|134.7200012207|1|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000|130.0299987793|1
2023-02-23 00:15:37|00388|7976|PH|44.17B|44170000000|345.32|847590|14.5|40|2023-05-04|15/03/2023||4.95||4730000000|345.32000732422|1|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000|328.69000244141|1
2023-02-23 00:15:42|00389|6477|PDCO|2.71B|2710000000|27.87|611152|-4.92|39|2023-03-02|15/01/2023||0.6026||1620000000|27.870000839233|1|2022-12-01|15/10/2022|0.63|0.57|1600000000|1680000000|28.440000534058|1
2023-02-23 00:15:46|00390|32370|PNR|8.92B|8920000000|54.64|1515058|-5.35|39|2023-04-20|15/03/2023||0.7762||1000000000|54.639999389648|1|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000|50.700000762939|1
2023-02-23 00:15:50|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|-6.5|35|2022-04-21|15/03/2022||0.3099||459560000|19.409999847412|1|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000|20.35000038147|1
2023-02-23 00:15:55|00392|8279|PKI|16.21B|16210000000|128.85|797476|-28.4|40|2023-05-02|15/03/2023||1.04||703050000|128.85000610352|1|2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000|138.69999694824|1
2023-02-23 00:15:59|00393|32396|PRGO|4.93B|4930000000|36.6|1169474|-0.81|38|2023-05-09|15/03/2023||0.56||1180000000|36.599998474121|1|2023-02-27|15/12/2022||0.695||1190000000|36.599998474121|1
2023-02-23 00:16:04|00394|7989|PFE|237.89B|237890000000|42.38|21899104|-12.01|40|2023-05-02|15/03/2023||1.04||17010000000|42.380001068115|1|2023-01-31|15/12/2022|1.14|1.05|24290000000|24380000000|43.549999237061|1
2023-02-23 00:16:08|00395|8251|PCG|30.89B|30890000000|15.52|14021285|35.41|40|2023-05-04|15/03/2023||0.2507||5700000000|15.520000457764|1|2023-02-23|15/12/2022||0.2772||5500000000|15.520000457764|1
2023-02-23 00:16:12|00396|8039|PM|154.09B|154090000000|99.59|4760909|-10.42|40|2023-04-20|15/03/2023||1.37||7870000000|99.589996337891|1|2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000|101.29000091553|1
2023-02-23 00:16:16|00397|32531|PSX|46.21B|46210000000|99.47|3029469|17.14|40|2023-04-28|15/03/2023||3.53||36720000000|99.470001220703|1|2023-01-31|15/12/2022|4|4.47|40910000|39230000000|106.41999816895|1
2023-02-23 00:16:21|00398|7943|PNW|8.31B|8310000000|73.60|891174|7.57|40|2023-05-03|15/03/2023||0.1042||805290000|73.599998474121|1|2023-02-27|15/12/2022||-0.1802||585040000|73.599998474121|1
2023-02-23 00:16:25|00399|13860|PXD|48.60B|48600000000|205.27|2079020|-11.76|40|2023-05-03|15/03/2023||5.71||5500000000|205.27000427246|1|2023-02-22|15/12/2022|5.91|5.78|5100000000|5660000000|205.94000244141|1
2023-02-23 00:16:30|00400|8057|PNC|62.48B|62480000000|156.3|2264258|-22.71|40|2023-04-14|15/03/2023||3.72||5640000000|156.30000305176|1|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000|161.85000610352|1
2023-02-23 00:16:34|00401|8118|PPG|30.23B|30230000000|128.67|1238243|-15.66|40|2023-04-20|15/03/2023||1.19||4270000000|128.66999816895|1|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000|127.7799987793|1
2023-02-23 00:16:38|00402|8203|PPL|20.41B|20410000000|27.71|4915300|6.59|40|2023-05-04|15/03/2023||0.4378||1800000000|27.709999084473|1|2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000|28.450000762939|1
2023-02-23 00:16:43|00403|8267|PFG|21.43B|21430000000|88.15|1526841|21.11|39|2023-04-27|15/03/2023||1.62||3270000000|88.150001525879|1|2023-01-30|15/12/2022|1.7|1.54|3620000000|3620000000|93.050003051758|1
2023-02-23 00:16:47|00404|7968|PGR|83.29B|83290000000|142.49|2152943|33.99|37|2023-04-18|15/03/2023||1.56||14690000000|142.49000549316|1|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000|129.19000244141|1
2023-02-23 00:16:52|00405|7923|PLD|113.10B|113100000000|122.9|3066630|-13.38|39|2023-04-18|15/03/2023||0.6143||1560000000|122.90000152588|1|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000|121.41999816895|1
2023-02-23 00:16:56|00406|8191|PRU|35.95B|35950000000|98.35|1570267|-14|40|2023-05-02|15/03/2023||2.97||12990000000|98.349998474121|1|2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000|102.09999847412|1
2023-02-23 00:17:00|00407|7893|PEG|30.33B|30330000000|60.8|2306896|-5.46|40|2023-05-03|15/03/2023||1.14||2520000000|60.799999237061|1|2023-02-21|15/12/2022|0.64|0.62|3140000000|2130000000|62.229999542236|1
2023-02-23 00:17:05|00408|8158|PSA|51.12B|51120000000|292.30|977925|-9.47|40|2023-05-03|15/03/2023||2.59||1090000000|292.29998779297|1|2023-02-21|15/12/2022|2.06|2.65|1030000000|1080000000|299.01000976562|1
2023-02-23 00:17:09|00409|8237|PHM|11.96B|11960000000|53.12|2285990|9.62|39|2023-04-25|15/03/2023||1.8||3240000000|53.119998931885|1|2023-01-31|15/12/2022|3.85|2.93|5170000000|4580000000|51.990001678467|1
2023-02-23 00:17:13|00410|32533|PVH|5.08B|5080000000|80.16|1064384|-21.42|36|2023-05-31|15/04/2023||1.92||2090000000|80.160003662109|1|2023-03-29|15/01/2023||1.67||2350000000|80.160003662109|1
2023-02-23 00:17:18|00411|945074|QRVO|10.01B|10010000000|100.21|1283189|-24.68|33|2023-05-03|15/03/2023||0.1255||731990000|100.20999908447|1|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000|108.66000366211|1
2023-02-23 00:17:23|00412|19695|PWR|21.17B|21170000000|148.40|870740|45.54|40|2023-05-04|15/03/2023||1.34||4210000000|148.39999389648|1|2023-02-23|15/12/2022||1.6||4280000000|148.39999389648|1
2023-02-23 00:17:27|00413|8198|DGX|15.90B|15900000000|143.78|1079088|9.29|40|2023-04-20|15/03/2023||1.98||2220000000|143.7799987793|1|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000|148.63999938965|1
2023-02-23 00:17:31|00414|8022|RL|7.83B|7830000000|119.08|964089|-6.31|40|2023-05-18|15/03/2023||0.5891||1470000000|119.08000183105|1|2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000|117.08000183105|1
2023-02-23 00:17:36|00415|8229|RRC|5.75B|5750000000|24.55|4270022|14.05|40|2023-04-25|15/03/2023||0.9896||895670000|24.549999237061|1|2023-02-27|15/12/2022||1.18||934240000|24.549999237061|1
2023-02-23 00:17:40|00416|20380|RJF|23.54B|23540000000|109.52|1317644|1.65|39|2023-04-26|15/03/2023||2.34||2940000000|109.51999664307|1|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000|117|1
2023-02-23 00:17:44|00417|8235|RTX|146.60B|146600000000|100.51|4407583|7.8|36|2023-04-25|15/03/2023||1.13||16910000000|100.51000213623|1|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000|96.25|1
2023-02-23 00:17:49|00418|39285|O|41.06B|41060000000|65.52|3670678|-2.12|39|2023-05-03|15/03/2023||0.3334||874810000|65.519996643066|1|2023-02-21|15/12/2022|1.05|0.99|888650000|843310000|66.120002746582|1
2023-02-23 00:17:53|00419|20718|REG|10.74B|10740000000|62.85|954792|-5.4|39|2023-05-04|15/03/2023||0.5085||309110000|62.849998474121|1|2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000|65.099998474121|1
2023-02-23 00:17:58|00420|7945|RF|21.47B|21470000000|23.04|7075617|-2.15|39|2023-04-21|15/03/2023||0.6836||1980000000|23.040000915527|1|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000|21.690000534058|1
2023-02-23 00:18:02|00421|13862|RSG|40.87B|40870000000|129.24|1379678|10.87|40|2023-05-03|15/03/2023||1.15||3380000000|129.24000549316|1|2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000|124.86000061035|1
2023-02-23 00:18:06|00422|21180|RMD|31.48B|31480000000|213.99|611331|-7.1|34|2023-04-27|15/03/2023||1.6||1050000000|213.99000549316|1|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000|231.16000366211|1
2023-02-23 00:18:11|00423|8207|RHI|8.49B|8490000000|80.47|875093|-33.56|40|2023-04-25|15/03/2023||1.15||1700000000|80.470001220703|1|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000|78.879997253418|1
2023-02-23 00:18:15|00424|8356|ROK|33.06B|33060000000|288.94|682397|9.12|40|2023-04-26|15/03/2023||2.55||2090000000|288.94000244141|1|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000|278.07998657227|1
2023-02-23 00:18:20|00425|13863|ROP|44.75B|44750000000|421.6|436284|-3.89|40|2023-04-25|15/03/2023||3.85||1450000000|421.60000610352|1|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000|444.45001220703|1
2023-02-23 00:18:24|00426|39254|RCL|18.24B|18240000000|71.51|3714106|-14.25|39|2023-04-27|15/03/2023||-0.7294||2740000000|71.51000213623|1|2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000|69.089996337891|1
2023-02-23 00:18:29|00427|8119|SPGI|111.35B|111350000000|346.2|1536220|-7.36|39|2023-05-02|15/03/2023||2.9||3070000000|346.20001220703|1|2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000|365.85000610352|1
2023-02-23 00:18:33|00428|39107|SBAC|27.96B|27960000000|259|704036|-6.2|40|2023-05-01|15/03/2023||1.08||676930000|259|1|2023-02-21|15/12/2022|3.12|1.11|686100000|680100000|281.23999023438|1
2023-02-23 00:18:37|00429|8354|SLB|74.33B|74330000000|52.41|9804918|32.8|35|2023-04-21|15/03/2023||0.6048||7470000000|52.409999847412|1|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000|57.380001068115|1
2023-02-23 00:18:42|00430|8940|STX|13.71B|13710000000|66.39|2547452|-38.25|39|2023-04-26|15/03/2023||0.2635||1990000000|66.389999389648|1|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000|62.229999542236|1
2023-02-23 00:18:46|00431|8076|SEE|7.10B|7100000000|49.08|994560|-29.95|40|2023-05-02|15/03/2023||0.8052||1370000000|49.080001831055|1|2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000|53.549999237061|1
2023-02-23 00:18:50|00432|8222|SRE|48.81B|48810000000|155.16|1144180|14.69|40|2023-05-08|15/03/2023||2.69||3960000000|155.16000366211|1|2023-02-28|15/12/2022||2.04||3790000000|155.16000366211|1
2023-02-23 00:18:55|00433|7986|SHW|57.29B|57290000000|222.63|1488388|-16.73|39|2023-04-25|15/03/2023||1.79||5150000000|222.63000488281|1|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000|247.08999633789|1
2023-02-23 00:18:59|00434|39114|SIG|3.39B|3390000000|74.41|751257|-5.46|39|2023-06-08|15/04/2023||2.33||1820000000|74.410003662109|1|2023-03-16|15/01/2023||5.45||2650000000|74.410003662109|1
2023-02-23 00:19:04|00435|8210|SPG|39.51B|39510000000|121.1|1575831|-14.42|39|2023-05-08|15/03/2023||1.51||1250000000|121.09999847412|1|2023-02-06|15/12/2022|3.15|3.13|1390000000|1290000000|129.80999755859|1
2023-02-23 00:19:08|00436|32515|SLG|2.30B|2300000000|35.91|1369088|-56.35|39|2023-04-19|15/03/2023||-0.5619||176180000|35.909999847412|1|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000|36.849998474121|1
2023-02-23 00:19:12|00437|8001|SNA|12.97B|12970000000|244.25|299067|14.17|40|2023-04-20|15/03/2023||4.1||1130000000|244.25|1|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000|250.36999511719|1
2023-02-23 00:19:17|00438|7956|SO|71.02B|71020000000|65.24|4204020|2.79|40|2023-05-03|15/03/2023||0.9188||6480000000|65.23999786377|1|2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000|66.769996643066|1
2023-02-23 00:19:21|00439|7914|LUV|19.96B|19960000000|33.6|6601456|-26.58|39|2023-04-27|15/03/2023||-0.171||5740000000|33.599998474121|1|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000|36.869998931885|1
2023-02-23 00:19:25|00440|8160|SWK|12.53B|12530000000|84.78|1828845|-48.24|40|2023-04-26|15/03/2023||-0.5467||4020000000|84.779998779297|1|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000|91.160003662109|1
2023-02-23 00:19:30|00441|7967|STT|30.22B|30220000000|88.1|2912079|-4.52|39|2023-04-13|15/03/2023||1.74||3120000000|88.099998474121|1|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000|80.519996643066|1
2023-02-23 00:19:34|00442|6499|SRCL|5.09B|5090000000|55.19|299665|-6.08|39|2023-05-04|15/03/2023||0.54||690320000|55.189998626709|1|2023-02-23|15/12/2022||0.602||697180000|55.189998626709|1
2023-02-23 00:19:39|00443|8186|SYK|98.90B|98900000000|261.65|1332185|5.27|40|2023-04-25|15/03/2023||2||4480000000|261.64999389648|1|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000|249.53999328613|1
2023-02-23 00:19:43|00444|940815|SYF|15.46B|15460000000|35.45|5346948|-19.39|35|2023-04-20|15/03/2023||1.67||3110000000|35.450000762939|1|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000|35.409999847412|1
2023-02-23 00:19:47|00445|8285|SYY|39.31B|39310000000|77.47|2310434|-8.07|40|2023-05-09|15/03/2023||0.9319||18490000000|77.470001220703|1|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000|78.099998474121|1
2023-02-23 00:19:52|00446|6480|TROW|25.18B|25180000000|112.23|1691372|-21.08|39|2023-04-26|15/03/2023||1.62||1510000000|112.23000335693|1|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000|116.63999938965|1
2023-02-23 00:19:56|00447|7959|TPR|10.13B|10130000000|42.93|3541411|7.35|39|2023-05-02|15/03/2023||0.5989||1440000000|42.930000305176|1|2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000|43.209999084473|1
2023-02-23 00:20:00|00448|8180|TGT|76.21B|76210000000|165.72|3562968|-18.68|37|2023-05-24|15/04/2023||2.17||25260000000|165.7200012207|1|2023-02-28|15/01/2023||1.39||30640000000|165.7200012207|1
2023-02-23 00:20:05|00449|19701|TEL|40.07B|40070000000|126.72|1738671|-11.71|40|2023-04-26|15/03/2023||1.59||3930000000|126.7200012207|1|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000|124.65000152588|1
2023-02-23 00:20:09|00450|13843|FTI|5.89B|5890000000|13.220|5506612|112.52|39|2023-04-26|15/03/2023||0.0561||1700000000|13.220000267029|1|2023-02-23|15/12/2022||0.0355||1660000000|13.220000267029|1
2023-02-23 00:20:14|00451|8305|TXT|15.10B|15100000000|73.67|1415566|5.52|40|2023-04-27|15/03/2023||1.02||3140000000|73.669998168945|1|2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000|69.599998474121|1
2023-02-23 00:20:18|00452|8299|AES|16.97B|16970000000|25.39|3748543|20.27|40|2023-05-04|15/03/2023||0.3973||3010000000|25.389999389648|1|2023-02-27|15/12/2022||0.468||2340000000|25.389999389648|1
2023-02-23 00:20:22|00453|8147|TMO|215.80B|215800000000|548.4|1487772|2.54|39|2023-04-26|15/03/2023||5.05||10640000000|548.40002441406|1|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000|570.33001708984|1
2023-02-23 00:20:26|00454|8227|TJX|89.25B|89250000000|77.46|5323638|19.15|41|2023-05-17|15/04/2023||0.7414||11680000000|77.459999084473|1|2023-02-22|15/01/2023|0.89|0.89|14500000000|14060000000|78.819999694824|1
2023-02-23 00:20:31|00455|32379|TSCO|25.72B|25720000000|232.81|1034510|9.27|39|2023-04-20|15/03/2023||1.72||3310000000|232.80999755859|1|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000|213.82000732422|1
2023-02-23 00:20:35|00456|20793|TDG|40.34B|40340000000|740.99|329475|13.6|40|2023-05-09|15/03/2023||5.4||1510000000|740.98999023438|1|2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000|720.34997558594|1
2023-02-23 00:20:40|00457|8239|TNL|3.33B|3330000000|41.03|713452|-31.2|39|2023-04-27|15/03/2023||0.9489||866270000|41.029998779297|1|2023-02-22|15/12/2022|1.3|1.22|899000000|908730000|40.590000152588|1
2023-02-23 00:20:44|00458|8159|TRV|43.24B|43240000000|186.12|1328574|8.57|39|2023-04-20|15/03/2023||3.69||9340000000|186.11999511719|1|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000|186.36000061035|1
2023-02-23 00:20:48|00459|32539|TRIP|3.14B|3140000000|22.24|2262868|-20.56|39|2023-05-03|15/03/2023||0.0657||356330000|22.239999771118|1|2023-02-14|15/12/2022|0.16|0.04|354000000|344240000|24.420000076294|1
2023-02-23 00:20:52|00460|7918|TFC|62.24B|62240000000|47.08|7062193|-24.36|40|2023-04-20|15/03/2023||1.17||6130000000|47.080001831055|1|2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000|45.740001678467|1
2023-02-23 00:20:57|00461|8179|TSN|21.92B|21920000000|61.74|3032658|-34.19|40|2023-05-08|15/03/2023||0.8151||13610000000|61.740001678467|1|2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000|64.029998779297|1
2023-02-23 00:21:02|00462|8310|USB|72.66B|72660000000|47.54|8595400|-16.48|40|2023-04-19|15/03/2023||1.13||7180000000|47.540000915527|1|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000|46.669998168945|1
2023-02-23 00:21:06|00463|32535|UDR|14.47B|14470000000|44.08|2330058|-19.16|39|2023-04-25|15/03/2023||0.1132||407210000|44.080001831055|1|2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000|43.380001068115|1
2023-02-23 00:21:11|00464|39338|ULTA|27.02B|27020000000|531.11|599182|39.67|38|2023-05-25|15/04/2023||6.53||2500000000|531.10998535156|1|2023-03-09|15/01/2023||5.63||3020000000|531.10998535156|1
2023-02-23 00:21:15|00465|13959|UAA|4.45B|4450000000|10.06|7672207|-39|42|2023-05-02|15/03/2023||0.1482||1370000000|10.060000419617|1|2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000|12.220000267029|1
2023-02-23 00:21:20|00466|976067|UA|3.93B|3930000000|8.86|2679565|-38.52|32|2023-05-02|15/03/2023||0.1487||1370000000|8.8599996566772|1|2023-02-09|15/07/2023||0.094||1410000000|9.8800001144409|1
2023-02-23 00:21:24|00467|8083|UNP|116.67B|116670000000|191.38|2796405|-22.87|40|2023-04-27|15/03/2023||2.63||6130000000|191.38000488281|1|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000|210.13000488281|1
2023-02-23 00:21:28|00468|13061|UAL|15.96B|15960000000|48.78|8202765|1.62|39|2023-04-18|15/03/2023||0.6533||11480000000|48.779998779297|1|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000|51.650001525879|1
2023-02-23 00:21:32|00469|8199|UPS|152.42B|152420000000|176.61|2976940|-14.76|39|2023-04-25|15/03/2023||2.28||23120000000|176.61000061035|1|2023-01-31|15/12/2022|3.62|3.58|27440000000|28080000000|176.9700012207|1
2023-02-23 00:21:37|00470|32516|URI|30.61B|30610000000|442.08|679593|42.91|39|2023-04-26|15/03/2023||7.84||3150000000|442.07998657227|1|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000|393.79998779297|1
2023-02-23 00:21:41|00471|39147|UHS|10.52B|10520000000|147.4|622323|10.22|39|2023-04-24|15/03/2023||2.47||3440000000|147.39999389648|1|2023-02-27|15/12/2022||2.96||3400000000|147.39999389648|1
2023-02-23 00:21:46|00472|8174|UNM|8.31B|8310000000|42.05|1334101|46.29|40|2023-05-02|15/03/2023||1.57||3040000000|42.049999237061|1|2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000|41.099998474121|1
2023-02-23 00:21:50|00473|8241|VLO|50.21B|50210000000|130.69|3847080|52.44|40|2023-04-25|15/03/2023||6.24||34870000000|130.69000244141|1|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000|143.35000610352|1
2023-02-23 00:21:55|00474|13866|VTR|19.76B|19760000000|49.54|1989472|-5.59|39|2023-05-04|15/03/2023||-0.058||1050000000|49.540000915527|1|2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000|51.880001068115|1
2023-02-23 00:21:59|00475|7870|VFC|9.75B|9750000000|25.11|7065502|-56.85|38|2023-05-19|15/03/2023||0.144||2730000000|25.110000610352|1|2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000|28.659999847412|1
2023-02-23 00:22:03|00476|8171|PARA|15.16B|15160000000|23.3|3529359|-19.2|40|2023-05-02|15/03/2023||0.2104||7430000000|23.299999237061|1|2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000|24.540000915527|1
2023-02-23 00:22:08|00477|13570|VTRS|13.93B|13930000000|11.49|8673620|-21.82|39|2023-05-08|15/03/2023||0.8144||3900000000|11.489999771118|1|2023-02-27|15/12/2022||0.7196||4000000000|11.489999771118|1
2023-02-23 00:22:12|00478|7863|VNO|3.99B|3990000000|20.85|4179875|-52.46|40|2023-05-01|15/03/2023||-0.0078||457720000|20.85000038147|1|2023-02-13|15/12/2022|0.1|0.04|446940000|455770000|23.129999160767|1
2023-02-23 00:22:17|00479|7974|VMC|24.01B|24010000000|180.89|694257|-2.58|40|2023-05-04|15/03/2023||0.6911||1580000000|180.88999938965|1|2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000|195.44999694824|1
2023-02-23 00:22:21|00480|8058|WM|62.03B|62030000000|152.15|1693525|7.17|40|2023-04-25|15/03/2023||1.3||4870000000|152.14999389648|1|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000|154.72999572754|1
2023-02-23 00:22:25|00481|7881|WAT|18.99B|18990000000|321.1|330311|1.27|40|2023-05-02|15/03/2023||2.65||697610000|321.10000610352|1|2023-02-15|15/12/2022|3.84|3.74|859000000|833190000|339.32000732422|1
2023-02-23 00:22:29|00482|13867|WEC|28.70B|28700000000|91.14|1287832|1.66|40|2023-05-01|15/03/2023||1.73||2800000000|91.139999389648|1|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000|94.900001525879|1
2023-02-23 00:22:34|00483|7992|WFC|176.24B|176240000000|46.01|18286297|-16.88|39|2023-04-14|15/03/2023||1.14||20160000000|46.009998321533|1|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000|42.830001831055|1
2023-02-23 00:22:38|00484|13848|WELL|37.10B|37100000000|75.62|2535410|-7.29|40|2023-04-26|15/03/2023||0.0933||1530000000|75.620002746582|1|2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000|75.75|1
2023-02-23 00:22:42|00485|8117|WDC|12.64B|12640000000|39.57|4882060|-27.88|39|2023-04-27|15/03/2023||-1.55||2720000000|39.569999694824|1|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000|44.240001678467|1
2023-02-23 00:22:47|00486|8323|WU|5.00B|5000000000|13.45|5141723|-31.73|40|2023-05-02|15/03/2023||0.3427||1000000000|13.439999580383|1|2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000|14.039999961853|1
2023-02-23 00:22:51|00487|955555|WRK|8.03B|8030000000|31.55|1987495|-33.65|32|2023-05-03|15/03/2023||0.6591||5240000000|31.549999237061|1|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000|39.240001678467|1
2023-02-23 00:22:55|00488|8953|WY|22.56B|22560000000|30.84|3971344|-21.47|39|2023-04-28|15/03/2023||0.1754||1900000000|30.840000152588|1|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000|32.75|1
2023-02-23 00:23:00|00489|8228|WHR|7.65B|7650000000|140.40|678152|-31.12|40|2023-04-25|15/03/2023||2.17||4510000000|140.39999389648|1|2023-01-30|15/12/2022|3.89|3.34|4920000000|5070000000|154.10000610352|1
2023-02-23 00:23:04|00490|8122|WMB|37.63B|37630000000|30.91|6710712|3.95|40|2023-05-03|15/03/2023||0.4518||2730000000|30.909999847412|1|2023-02-20|15/12/2022|1.82|0.5|10970000000|2890000000|31.260000228882|1
2023-02-23 00:23:09|00491|29740|WTW|25.25B|25250000000|236.55|505816|5.11|36|2023-05-04|15/03/2023||2.84||2220000000|236.55000305176|1|2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000|257.11999511719|1
2023-02-23 00:23:13|00492|8030|GWW|33.13B|33130000000|657.7|293302|38.46|40|2023-04-27|15/03/2023||8.42||4070000000|657.70001220703|1|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000|598.04998779297|1
2023-02-23 00:23:21|00493|6392|WYNN|12.10B|12100000000|107.67|2648806|15.03|39|2023-05-10|15/03/2023||-0.6951||1130000000|107.66999816895|1|2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000|103.54000091553|1
2023-02-23 00:23:25|00494|8003|XRX|2.53B|2530000000|16.25|1178926|-25.62|39|2023-04-20|15/03/2023||0.1664||1760000000|16.229999542236|1|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000|17.409999847412|1
2023-02-23 00:23:29|00495|32532|XYL|18.53B|18530000000|103.02|1384581|13.92|40|2023-05-02|15/03/2023||0.6222||1350000000|103.01999664307|1|2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000|104.05000305176|1
2023-02-23 00:23:34|00496|8327|YUM|36.34B|36340000000|129.31|1652757|3.82|39|2023-05-03|15/03/2023||1.13||1630000000|129.30999755859|1|2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000|129.33999633789|1
2023-02-23 00:23:38|00497|7902|ZBH|25.88B|25880000000|123.62|1466976|5.62|39|2023-05-02|15/03/2023||1.64||1700000000|123.62000274658|1|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000|127.41000366211|1
2023-02-23 00:23:43|00498|6418|ZION|7.33B|7330000000|49.32|1360470|-29.58|39|2023-04-19|15/03/2023||1.6||854650000|49.319999694824|1|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000|51.479999542236|1
2023-02-23 00:23:47|00499|41176|ZTS|77.06B|77060000000|166.43|2200175|-11.23|38|2023-05-04|15/03/2023||1.31||2050000000|166.42999267578|1|2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000|163.13999938965|1
2023-02-23 00:23:52|00500|41239|NOW|89.00B|89000000000|439.84|1574446|-22.33|39|2023-04-26|15/03/2023||2.04||2080000000|439.83999633789|1|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000|443.41000366211|1
2023-02-23 00:23:56|00501|13933|BX|64.49B|64490000000|90.9|5365628|-26.75|40|2023-04-20|15/03/2023||1.03||2600000000|90.900001525879|1|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000|88.860000610352|1
2023-02-23 00:24:00|00502|961620|SQ|43.84B|43840000000|72.94|10690821|-26.37|30|2023-05-03|15/03/2023||0.339||4500000000|72.940002441406|1|2023-02-23|15/12/2022||0.2992||4620000000|72.940002441406|1
2023-02-23 00:24:04|00503|1166012|SNOW|48.44B|48440000000|150.66|5373626|-44.75|16|2023-05-25|15/04/2023||0.0645||624780000|150.66000366211|1|2023-03-01|15/01/2023||0.0472||576380000|150.66000366211|1
2023-02-23 00:24:08|00504|1115848|UBER|68.63B|68630000000|34.54|23099885|-1.38|22|2023-05-03|15/03/2023||-0.0652||8640000000|34.540000915527|1|2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000|34.900001525879|1
2023-02-23 00:24:12|00505|41268|PANW|56.77B|56770000000|187.75|4207307|3.84|39|2023-05-31|15/04/2023||0.7853||1740000000|187.75|1|2023-02-21|15/01/2023|1.05|0.78|1700000000|1650000000|169.2799987793|1
2023-02-23 00:24:16|00506|1152334|NET|20.31B|20310000000|61.47|5371872|-35.39|17|2023-05-04|15/03/2023||0.0355||290820000|61.470001220703|1|2023-02-09|15/12/2022|0.06|0.04|274700000|274160000|58.069999694824|1
2023-02-23 00:24:20|00507|16141|FTNT|47.04B|47040000000|60.21|5318876|-2.07|39|2023-05-04|15/03/2023||0.288||1200000000|60.209999084473|1|2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000|51.990001678467|1
2023-02-23 00:24:24|00508|1152784|DDOG|25.39B|25390000000|79.96|4762267|-50.62|20|2023-05-04|15/03/2023||0.2395||471510000|79.959999084473|1|2023-02-16|15/12/2022|0.26|0.19|469000000|450310000|88.720001220703|1
2023-02-23 00:24:28|00509|48371|VEEV|26.65B|26650000000|171.03|1045017|-22.15|38|2023-05-25|15/04/2023||1.02||553090000|171.0299987793|1|2023-03-01|15/01/2023||1.04||552590000|171.0299987793|1
2023-02-23 00:24:32|00510|989534|TTD|27.69B|27690000000|56.41|4682098|-27.29|27|2023-05-11|15/03/2023||0.126||360610000|56.409999847412|1|2023-02-15|15/12/2022|0.38|0.35|491000000|490730000|49.919998168945|1
2023-02-23 00:24:37|00511|1072316|SPOT|23.26B|23260000000|120.07|2021441|-20.96|25|2023-05-03|15/03/2023||-0.8208||3080000000|120.06999969482|1|2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000|100|1
2023-02-23 00:24:40|00512|1166239|PLTR|17.37B|17370000000|8.36|39561183|-23.14|13|2023-05-09|15/03/2023||0.041||505990000|8.3599996566772|1|2023-02-13|15/12/2022|0.04|0.03|509000000|503130000|7.5100002288818|1
2023-02-23 00:24:45|00513|942355|HUBS|19.02B|19020000000|385.87|733607|-22.43|35|2023-05-10|15/03/2023||0.594||469270000|385.86999511719|1|2023-02-16|15/12/2022|1.11|0.83|469700000|446250000|367.4700012207|1
2023-02-23 00:24:49|00514|21232|MSCI|41.81B|41810000000|524.05|422999|-0.41|39|2023-04-25|15/03/2023||3.06||591580000|524.04998779297|1|2023-01-31|15/12/2022|2.84|2.76|576210000|568580000|506.55999755859|1
2023-02-23 00:24:53|00515|32341|EPAM|17.84B|17840000000|311.08|385556|-27.09|39|2023-05-11|15/03/2023||2.4||1290000000|311.07998657227|1|2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000|366.5299987793|1
2023-02-23 00:24:57|00516|1052405|MDB|14.80B|14800000000|213.59|1917907|-46.02|26|2023-06-01|15/04/2023||0.1323||355830000|213.58999633789|1|2023-03-08|15/01/2023||0.074||339170000|213.58999633789|1
2023-02-23 00:25:02|00517|39333|ODFL|37.79B|37790000000|342.01|803852|19.01|39|2023-04-27|15/03/2023||2.7||1490000000|342.01000976562|1|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000|333.23999023438|1
2023-02-23 00:25:07|00518|31028|ENPH|27.79B|27790000000|203.57|4099334|43.68|39|2023-04-26|15/03/2023||1.18||714330000|203.57000732422|1|2023-02-07|15/12/2022|1.51|1.28|724700000|706280000|222.99000549316|1
2023-02-23 00:25:11|00519|949620|ETSY|16.14B|16140000000|128.45|2745887|-1.93|33|2023-05-10|15/03/2023||0.5551||621590000|128.44999694824|1|2023-02-22|15/12/2022|0.77|0.8|807200000|754310000|124.83999633789|1
2023-02-23 00:25:15|00520|1050149|ROKU|9.65B|9650000000|68.84|7671860|-41.64|25|2023-04-27|15/03/2023||-1.43||708480000|68.839996337891|1|2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000|56.639999389648|1
2023-02-23 00:25:19|00521|17608|ZBRA|15.67B|15670000000|304.87|426299|-26.96|39|2023-05-02|15/03/2023||4.11||1390000000|304.86999511719|1|2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000|327.01998901367|1
2023-02-23 00:25:25|00522|24282|WST|22.55B|22550000000|305.55|613831|-17|39|2023-04-27|15/03/2023||1.61||686630000|305.54998779297|1|2023-02-16|15/12/2022|1.77|1.37|708700000|657170000|279.17999267578|1
2023-02-23 00:25:29|00523|1167745|DASH|22.56B|22560000000|57.89|4873683|-39.65|14|2023-05-11|15/03/2023||-0.6675||1880000000|57.889999389648|1|2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000|68.180000305176|1
2023-02-23 00:25:33|00524|103925|ANET|41.40B|41400000000|135.21|2151370|6.84|35|2023-05-04|15/03/2023||1.34||1310000000|135.21000671387|1|2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000|133.27000427246|1
2023-02-23 00:25:38|00525|39269|GNRC|7.27B|7270000000|118.70|1720416|-60.72|39|2023-05-03|15/03/2023||0.8027||893120000|118.69999694824|1|2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000|125.20999908447|1
2023-02-23 00:25:41|00526|1166014|U|15.26B|15260000000|37.85|11515333|-63.18|16|2023-05-09|15/03/2023||0.0314||518630000|37.849998474121|1|2023-02-22|15/12/2022|0.03|0.01|451000000|434700000|36.479999542236|1
2023-02-23 00:25:46|00527|1072222|ZS|19.06B|19060000000|132.16|2602957|-49.91|25|2023-06-01|15/04/2023||0.3078||387210000|132.16000366211|1|2023-03-02|15/01/2023||0.2936||365530000|132.16000366211|1
2023-02-23 00:25:50|00528|1155833|BILL|9.57B|9570000000|89.9|2373352|-59.47|19|2023-05-04|15/03/2023||0.1291||251130000|89.900001525879|1|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000|119.16000366211|1
2023-02-23 00:25:54|00529|1127189|PINS|17.18B|17180000000|25.14|11382717|2.47|20|2023-04-26|15/03/2023||0.0124||595320000|25.139999389648|1|2023-02-06|15/12/2022|0.29|0.27|877210000|887010000|27.479999542236|1
2023-02-23 00:25:59|00530|16662|MPWR|22.66B|22660000000|482.71|573071|5.37|39|2023-05-01|15/03/2023||2.88||447910000|482.70999145508|1|2023-02-08|15/12/2022|3.17|3.13|460010000|459920000|467.61999511719|1
2023-02-23 00:26:03|00531|15828|CSGP|29.33B|29330000000|72.13|2405093|17.04|39|2023-04-25|15/03/2023||0.3642||586060000|72.129997253418|1|2023-02-21|15/12/2022|0.38|0.35|573000000|569640000|77.559997558594|1
2023-02-23 00:26:08|00532|101887|PAYC|17.26B|17260000000|298.94|471006|-6.92|36|2023-05-02|15/03/2023||2.29||444200000|298.94000244141|1|2023-02-07|15/12/2022|1.73|1.48|370600000|367080000|329.69000244141|1
2023-02-23 00:26:12|00533|39123|LNG|35.78B|35780000000|147.86|1790318|24.01|39|2023-05-03|15/03/2023||5.85||6530000000|147.86000061035|1|2023-02-23|15/12/2022||6.02||8030000000|147.86000061035|1
2023-02-23 00:26:17|00534|41232|IQV|39.08B|39080000000|210.99|861384|-6.7|39|2023-05-03|15/03/2023||2.41||3620000000|210.99000549316|1|2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000|230.30999755859|1
2023-02-23 00:26:21|00535|8362|TER|15.70B|15700000000|100.77|1568895|-11.9|39|2023-04-25|15/03/2023||0.4527||604760000|100.76999664307|1|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000|103.01999664307|1
2023-02-23 00:26:25|00536|16924|PLUG|8.48B|8480000000|14.54|16263247|-34.62|39|2023-05-10|15/03/2023||-0.2022||245680000|14.539999961853|1|2023-03-09|15/12/2022||-0.2447||284390000|14.539999961853|1
2023-02-23 00:26:29|00537|1130930|AVTR|16.29B|16290000000|24.15|6193355|-28.88|21|2023-04-27|15/03/2023||0.2882||1770000000|24.14999961853|1|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000|24.879999160767|1
2023-02-23 00:26:33|00538|1159534|CARR|36.36B|36360000000|43.6|3615130|-0.57|17|2023-04-27|15/03/2023||0.487||5050000000|43.599998474121|1|2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000|46.150001525879|1
2023-02-23 00:26:37|00539|1008759|CVNA|1.06B|1060000000|10.07|30033159|-92.04|26|2023-04-19|15/03/2023||-2.11||3150000000|10.069999694824|1|2023-02-23|15/12/2022||-2.12||3070000000|10.069999694824|1
2023-02-23 00:26:41|00540|1158864|TT|41.19B|41190000000|180.26|1223424|18.11|27|2023-05-04|15/03/2023||1.33||3630000000|180.25999450684|1|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000|178.80000305176|1
2023-02-23 00:26:46|00541|41236|RNG|3.47B|3470000000|36.14|1900984|-75.84|38|2023-05-10|15/03/2023||0.6257||544190000|36.139999389648|1|2023-02-15|15/12/2022|0.6|0.59|525000000|527430000|44.950000762939|1
2023-02-23 00:26:50|00542|16943|POOL|13.97B|13970000000|357.69|465628|-21.39|39|2023-04-20|15/03/2023||3.22||1290000000|357.69000244141|1|2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000|384.57000732422|1
2023-02-23 00:26:55|00543|16942|PODD|19.99B|19990000000|287.77|348681|24.77|39|2023-05-04|15/03/2023||0.139||333860000|287.76998901367|1|2023-02-23|15/12/2022||0.2131||332180000|287.76998901367|1
2023-02-23 00:27:00|00544|15375|ALNY|24.74B|24740000000|201.1|722613|35.5|39|2023-04-27|15/03/2023||-1.83||313750000|201.10000610352|1|2023-02-23|15/12/2022||-1.85||312200000|201.10000610352|1
2023-02-23 00:27:05|00545|13978|ENTG|12.28B|12280000000|82.4|1842767|-38|39|2023-04-25|15/03/2023||0.554||896920000|82.400001525879|1|2023-02-14|15/12/2022|0.83|0.78|946070000|950510000|84.940002441406|1
2023-02-23 00:27:09|00546|17327|TECH|11.68B|11680000000|74.24|955071|-26.52|39|2023-05-02|15/03/2023||0.5255||315380000|74.23999786377|1|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000|81.279998779297|1
2023-02-23 00:27:14|00547|24312|TYL|13.91B|13910000000|334.59|284742|-18.97|39|2023-05-03|15/03/2023||1.85||482130000|334.58999633789|1|2023-02-15|15/12/2022|1.66|1.75|452220000|454620000|326.19000244141|1
2023-02-23 00:27:18|00548|39159|BR|18.80B|18800000000|142.86|538002|0.28|39|2023-05-09|15/03/2023||2.08||1650000000|142.86000061035|1|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000|153.38000488281|1
2023-02-23 00:27:23|00549|20164|CRL|11.08B|11080000000|219.09|596744|-17.03|39|2023-05-03|15/03/2023||2.63||985430000|219.08999633789|1|2023-02-22|15/12/2022|2.98|2.75|1100000000|1040000000|243.60000610352|1
2023-02-23 00:27:27|00550|41257|BURL|14.44B|14440000000|223.13|907403|0.45|36|2023-05-25|15/04/2023||0.8269||2120000000|223.13000488281|1|2023-03-02|15/01/2023||2.68||2600000000|223.13000488281|1
2023-02-23 00:27:32|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|27.7|38|2023-02-02|15/12/2022||1.14||292190000|381.01998901367|1|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000|252.08000183105|1
2023-02-23 00:27:36|00552|991169|COUP|6.09B|6090000000|80|4291328|-31.04|28|2023-06-06|15/04/2023||0.1276||228310000|80|1|2023-03-14|15/01/2023||0.083||221280000|80|1
2023-02-23 00:27:40|00553|1123146|LYFT|3.98B|3980000000|10.75|17708957|-74.09|19|2023-05-02|15/03/2023||-0.0721||987840000|10.75|1|2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000|16.75|1
2023-02-23 00:27:44|00554|943806|KEYS|28.44B|28440000000|159.72|997966|13.94|34|2023-05-16|15/04/2023||1.94||1400000000|159.7200012207|1|2023-02-21|15/01/2023|2.02|1.85|1380000000|1370000000|185.7799987793|1
2023-02-23 00:27:48|00555|20322|FDS|16.15B|16150000000|422.36|228480|4.69|38|2023-03-28|15/02/2023||3.69||516040000|422.35998535156|1|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000|419.89999389648|1
2023-02-23 00:27:52|00556|24350|TREX|5.59B|5590000000|51.08|1052594|-40.96|39|2023-05-08|15/03/2023||0.3418||247560000|51.080001831055|1|2023-02-27|15/12/2022||0.2151||185220000|51.080001831055|1
2023-02-23 00:27:57|00557|955554|TRU|12.90B|12900000000|66.7|1517383|-32.19|32|2023-04-25|15/03/2023||0.7484||919750000|66.699996948242|1|2023-02-14|15/12/2022|0.78|0.82|902000000|907420000|69.519996643066|1
2023-02-23 00:28:02|00558|16631|MKTX|13.23B|13230000000|351.44|334997|-4.51|39|2023-04-19|15/03/2023||1.94||202270000|351.44000244141|1|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000|329.51998901367|1
2023-02-23 00:28:06|00559|16040|EXAS|11.49B|11490000000|64.66|2510340|-17.36|39|2023-04-25|15/03/2023||-0.7362||529960000|64.660003662109|1|2023-02-21|15/12/2022|-0.72|-0.79|553000000|524510000|63.479999542236|1
2023-02-23 00:28:11|00560|20937|MTN|9.68B|9680000000|240.15|379338|-11.09|39|2023-06-08|15/04/2023||9.25||1310000000|240.14999389648|1|2023-03-10|15/01/2023||6.18||1070000000|240.14999389648|1
2023-02-23 00:28:14|00561|985558|TWLO|12.13B|12130000000|65.93|4168922|-58.01|28|2023-05-03|15/03/2023||0.016||1030000000|65.930000305176|1|2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000|62.099998474121|1
2023-02-23 00:28:18|00562|1152338|TXG|5.64B|5640000000|48.87|1159304|-41.03|18|2023-05-03|15/03/2023||-0.3103||136580000|48.869998931885|1|2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000|44.790000915527|1
2023-02-23 00:28:23|00563|15703|CGNX|8.08B|8080000000|46.82|845249|-28.16|39|2023-05-01|15/03/2023||0.2881||239780000|46.819999694824|1|2023-02-16|15/12/2022|0.27|0.3|239430000|244810000|56.369998931885|1
2023-02-23 00:28:27|00564|17055|RGEN|9.44B|9440000000|169.98|567040|-1.48|39|2023-04-26|15/03/2023||0.6647||189200000|169.97999572754|1|2023-02-22|15/12/2022|0.68|0.58|186800000|186300000|178|1
2023-02-23 00:28:31|00565|1142207|DT|12.43B|12430000000|43.06|2467307|2.07|20|2023-05-17|15/03/2023||0.2214||304870000|43.060001373291|1|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000|38.430000305176|1
2023-02-23 00:28:35|00566|41254|APO|40.01B|40010000000|70.27|2281711|8.07|39|2023-05-03|15/03/2023||1.52||714410000|70.269996643066|1|2023-02-09|15/12/2022|1.49|1.5|728600000|704820000|73.889999389648|1
2023-02-23 00:28:39|00567|16812|ON|33.94B|33940000000|78.56|6163214|31.69|39|2023-04-26|15/03/2023||1.09||1940000000|78.559997558594|1|2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000|80.889999389648|1
2023-02-23 00:28:43|00568|1008761|FND|9.44B|9440000000|89.11|1506340|-10.81|26|2023-05-04|15/03/2023||0.7182||1160000000|89.110000610352|1|2023-02-23|15/12/2022||0.5737||1060000000|89.110000610352|1
2023-02-23 00:28:47|00569|16535|LPLA|19.39B|19390000000|244.63|722828|35.69|39|2023-05-04|15/03/2023||4.58||2410000000|244.63000488281|1|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000|235.55000305176|1
2023-02-23 00:28:51|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|0.09|24|2023-02-09|15/12/2022||0.0008||234050000|93.480003356934|1|2022-11-03|15/09/2022||-0.0592||219780000|93.480003356934|1
2023-02-23 00:28:55|00571|13845|GME|6.25B|6250000000|20.52|4898186|-32|40|2023-06-01|15/04/2023||-0.1433||1390000000|20.520000457764|1|2023-03-22|15/01/2023||-0.1867||2230000000|20.520000457764|1
2023-02-23 00:29:00|00572|8280|LVS|43.85B|43850000000|57.35|5235751|19.59|39|2023-04-26|15/03/2023||0.1287||1750000000|57.349998474121|1|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000|55.470001220703|1
2023-02-23 00:29:04|00573|31022|CZR|11.58B|11580000000|53.99|3044664|-35.39|35|2023-05-02|15/03/2023||-0.0347||2760000000|53.990001678467|1|2023-02-21|15/12/2022|-0.7|0.19|2800000000|2800000000|52.799999237061|1
2023-02-23 00:29:08|00574|20861|DPZ|12.60B|12600000000|348.46|542985|-19.6|35|2023-04-27|15/03/2023||2.96||1060000000|348.45999145508|1|2023-02-23|15/12/2022||3.97||1440000000|348.45999145508|1
2023-02-23 00:29:12|00575|16932|PTC|15.19B|15190000000|128.46|677550|18.91|39|2023-04-26|15/03/2023||1.13||534580000|128.46000671387|1|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000|134.88000488281|1
2023-02-23 00:29:17|00576|16770|NVAX|782.41M|782410000|9.10|6935835|-88.53|39|2023-05-08|15/03/2023||-1.5||368050000|9.1000003814697|1|2023-02-28|15/12/2022||-1.19||383140000|9.1000003814697|1
2023-02-23 00:29:20|00577|1156548|DKNG|8.80B|8800000000|19.53|13865094|15.44|17|2023-05-05|15/03/2023||-0.8211||645030000|19.530000686646|1|2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000|17.780000686646|1
2023-02-23 00:29:24|00578|1096127|ESTC|5.76B|5760000000|60.4|1458094|-27.51|24|2023-06-01|15/04/2023||0.0731||284100000|60.400001525879|1|2023-03-03|15/01/2023||0.0529||272940000|60.400001525879|1
2023-02-23 00:29:28|00579|32326|WSM|8.53B|8530000000|128.65|1028994|-8.68|37|2023-05-24|15/04/2023||2.79||1860000000|128.64999389648|1|2023-03-15|15/01/2023||5.45||2600000000|128.64999389648|1
2023-02-23 00:29:33|00580|101892|ZEN|9.63B|9630000000|77.48|2360426|-32.66|35|2023-02-09|15/12/2022||0.2451||447070000|77.480003356934|1|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000|76.25|1
2023-02-23 00:29:37|00581|20199|BAH|12.79B|12790000000|96.57|1082553|32.82|39|2023-05-30|15/03/2023||0.9331||2370000000|96.569999694824|1|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000|97.180000305176|1
2023-02-23 00:29:41|00582|31033|FIVE|11.49B|11490000000|207.01|858746|24.82|34|2023-06-07|15/04/2023||0.6988||732190000|207.00999450684|1|2023-03-22|15/01/2023||3.06||1110000000|207.00999450684|1
2023-02-23 00:29:45|00583|958827|NVCR|8.61B|8610000000|82.01|980117|6.29|31|2023-04-27|15/03/2023||-0.2325||129220000|82.01000213623|1|2023-02-23|15/12/2022||-0.3025||129270000|82.01000213623|1
2023-02-23 00:29:50|00584|21255|NVR|16.42B|16420000000|5057.7|20266|0.44|39|2023-04-26|15/03/2023||88.96||2120000000|5057.7001953125|1|2023-01-31|15/12/2022|133.44|98.88|2670000000|2500000000|5021.419921875|1
2023-02-23 00:29:53|00585|1167751|UPST|1.51B|1510000000|18.57|5976515|-85.74|12|2023-05-09|15/03/2023||-0.8096||110580000|18.569999694824|1|2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000|16.090000152588|1
2023-02-23 00:29:57|00586|41270|RH|7.06B|7060000000|306.59|749932|-24.04|31|2023-06-01|15/04/2023||3.84||836030000|306.58999633789|1|2023-03-28|15/01/2023||3.29||779540000|306.58999633789|1
2023-02-23 00:30:01|00587|16565|MASI|8.73B|8730000000|166.15|399528|4.24|39|2023-05-02|15/03/2023||0.9328||547890000|166.14999389648|1|2023-02-28|15/12/2022||1.18||602490000|166.14999389648|1
2023-02-23 00:30:06|00588|6509|AXON|13.78B|13780000000|193.59|601978|47.72|38|2023-05-09|15/03/2023||0.5178||312130000|193.58999633789|1|2023-02-28|15/12/2022||0.5075||305860000|193.58999633789|1
2023-02-23 00:30:10|00589|17606|Z|9.96B|9960000000|42.49|3943050|-28.38|39|2023-05-04|15/03/2023||0.2203||428560000|42.490001678467|1|2023-02-15|15/12/2022|0.21|0.03|435000000|413630000|45.540000915527|1
2023-02-23 00:30:15|00590|100183|FIVN|5.75B|5750000000|81.5|1198956|-31.56|36|2023-04-27|15/03/2023||0.1952||209460000|81.5|1|2023-02-22|15/12/2022|0.54|0.41|208300000|204680000|78.769996643066|1
2023-02-23 00:30:20|00591|39221|AZPN|14.00B|14000000000|216.17|230775|48.34|39|2023-04-26|15/03/2023||1.78||285470000|216.16999816895|1|2023-01-25|15/12/2022|0.35|1.32|242840000|271280000|198.25|1
2023-02-23 00:30:24|00592|29694|TTC|11.69B|11690000000|111.63|587172|13.26|39|2023-05-25|15/04/2023||1.49||1420000000|111.62999725342|1|2023-03-09|15/01/2023||0.9473||1150000000|111.62999725342|1
2023-02-23 00:30:28|00593|958113|ARES|14.30B|14300000000|80.83|1189532|4.64|31|2023-04-27|15/03/2023||0.8242||705740000|80.830001831055|1|2023-02-09|15/12/2022|0.62|1.06|937720000|890540000|85.540000915527|1
2023-02-23 00:30:32|00594|942326|W|5.29B|5290000000|49.81|5430193|-62.55|35|2023-05-04|15/03/2023||-1.36||2820000000|49.810001373291|1|2023-02-23|15/12/2022||-1.62||3060000000|49.810001373291|1
2023-02-23 00:30:37|00595|20529|FICO|16.70B|16700000000|663.48|186287|33.48|39|2023-04-27|15/03/2023||4.99||373650000|663.47998046875|1|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000|642.83001708984|1
2023-02-23 00:30:41|00596|42595|WIX|5.34B|5340000000|90.90|746241|-6.1|37|2023-05-18|15/03/2023||-0.0463||366000000|90.900001525879|1|2023-02-22|15/12/2022|0.61|0.07|355000000|351910000|80.870002746582|1
2023-02-23 00:30:45|00597|100228|PCTY|11.39B|11390000000|204.16|421039|6|36|2023-05-04|15/03/2023||1.52||333080000|204.16000366211|1|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000|219.52000427246|1
2023-02-23 00:30:49|00598|1096128|GH|2.83B|2830000000|27.66|1813249|-56.28|24|2023-05-04|15/03/2023||-1.32||123480000|27.659999847412|1|2023-02-23|15/12/2022||-1.39||123710000|27.659999847412|1
2023-02-23 00:30:54|00599|40062|FANG|25.21B|25210000000|137.29|2471337|5.79|39|2023-05-01|15/03/2023||5.33||2210000000|137.28999328613|1|2023-02-21|15/12/2022|5.29|5.28|2030000000|2080000000|134.67999267578|1
2023-02-23 00:30:58|00600|8074|VMW|48.14B|48140000000|112.77|983929|-6.67|40|2023-06-01|15/04/2023||1.5||3260000000|112.76999664307|1|2023-03-02|15/01/2023||1.92||3620000000|112.76999664307|1
2023-02-23 00:31:02|00601|41285|XLRN|10.93B|10930000000|178.75|1507544|0|32|2022-03-02|15/12/2021||-0.8075||45430000|178.75|1|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000|173.0299987793|1
2023-02-23 00:31:08|00602|958817|PEN|9.92B|9920000000|261.35|327184|22.27|31|2023-05-09|15/03/2023||0.1016||233840000|261.35000610352|1|2023-02-23|15/12/2022||0.1461||217000000|261.35000610352|1
2023-02-23 00:31:12|00603|6422|LAMR|10.69B|10690000000|105.11|488160|-5.6|39|2023-05-04|15/03/2023||0.8981||484000000|105.11000061035|1|2023-02-24|15/12/2022||1.29||542000000|105.11000061035|1
2023-02-23 00:31:17|00604|955853|NTRA|5.22B|5220000000|47.91|1382260|-25.87|32|2023-05-04|15/03/2023||-1.26||229920000|47.909999847412|1|2023-02-28|15/12/2022||-1.43||215560000|47.909999847412|1
2023-02-23 00:31:22|00605|39153|BRKR|10.48B|10480000000|71.25|570358|3.22|39|2023-05-04|15/03/2023||0.5466||629870000|71.25|1|2023-02-09|15/12/2022|0.74|0.73|708400000|680100000|71.360000610352|1
2023-02-23 00:31:26|00606|16707|NBIX|9.93B|9930000000|102.8|807222|19.68|39|2023-05-01|15/03/2023||0.5714||409530000|102.80000305176|1|2023-02-06|15/12/2022|1.24|1.12|412000000|408870000|110.0299987793|1
2023-02-23 00:31:30|00607|1096134|YETI|3.41B|3410000000|39.74|1162851|-34.42|24|2023-05-11|15/03/2023||0.3499||318970000|39.740001678467|1|2023-02-23|15/12/2022||0.7856||491980000|39.740001678467|1
2023-02-23 00:31:35|00608|15706|CHDN|8.92B|8920000000|242.69|175209|11.33|39|2023-04-26|15/03/2023||1.73||524460000|242.69000244141|1|2023-02-22|15/12/2022|1.46|1.55|480100000|478020000|242.16999816895|1
2023-02-23 00:31:39|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|42.32|20|2022-08-30|15/07/2022||-0.0667||180800000|63.729999542236|1|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000|65.699996948242|1
2023-02-23 00:31:43|00610|21203|GGG|11.81B|11810000000|70.42|750419|-1.87|39|2023-04-26|15/03/2023||0.6274||503280000|70.419998168945|1|2023-01-30|15/12/2022|0.73|0.686|555000000|554170000|67.209999084473|1
2023-02-23 00:31:47|00611|1072273|DBX|7.47B|7470000000|21.22|2570207|-7.52|25|2023-05-04|15/03/2023||0.3944||591500000|21.219999313354|1|2023-02-16|15/12/2022|0.4|0.4|598800000|594040000|24.170000076294|1
2023-02-23 00:31:51|00612|1073207|SMAR|5.66B|5660000000|43.33|1393654|-23.29|24|2023-06-07|15/04/2023||-0.0539||217960000|43.330001831055|1|2023-03-15|15/01/2023||-0.005||206250000|43.330001831055|1
2023-02-23 00:31:56|00613|39105|LECO|9.47B|9470000000|164.05|360221|28.23|39|2023-04-24|15/03/2023||2.17||992660000|164.05000305176|1|2023-02-21|15/12/2022|1.94|1.9|930900000|922940000|176.28999328613|1
2023-02-23 00:32:00|00614|1089648|VRT|5.84B|5840000000|15.52|2807917|-25.45|19|2023-04-26|15/03/2023||0.1615||1320000000|15.520000457764|1|2023-02-22|15/12/2022|0.28|0.31|1650000000|1680000000|15.260000228882|1
2023-02-23 00:32:04|00615|20227|ELS|13.13B|13130000000|70.54|748305|-5.46|39|2023-04-17|15/03/2023||0.4327||325110000|70.540000915527|1|2023-01-30|15/12/2022|0.39|0.2943|269190000|298160000|69|1
2023-02-23 00:32:09|00616|1162162|RPRX|16.46B|16460000000|37.14|1510856|-5.38|15|2023-05-04|15/03/2023||0.805||636400000|37.139999389648|1|2023-02-15|15/12/2022|1.56|1.47|1060000000|1060000000|38|1
2023-02-23 00:32:13|00617|29691|TPX|7.22B|7220000000|41.92|1852544|9.84|39|2023-05-04|15/03/2023||0.5156||1220000000|41.919998168945|1|2023-02-09|15/12/2022|0.54|0.52|1190000000|1220000000|41.069999694824|1
2023-02-23 00:32:17|00618|1176154|GXO|5.92B|5920000000|49.25|931461|-39.65|11|2023-05-03|15/03/2023||0.4731||2290000000|49.25|1|2023-02-14|15/12/2022|0.83|0.75|2470000000|2450000000|53.360000610352|1
2023-02-23 00:32:21|00619|29735|WMS|7.25B|7250000000|89.34|816823|-23.01|35|2023-05-25|15/03/2023||0.8797||593050000|89.339996337891|1|2023-02-02|15/12/2022|0.99|1.19|655200000|713570000|104.09999847412|1
2023-02-23 00:32:25|00620|945647|TPL|13.78B|13780000000|1788.8|40538|78.98|25|2023-05-04|15/03/2023||17.48||198030000|1788.8000488281|1|2023-02-22|15/12/2022|12.94|16.23|152700000|185210000|1799.9899902344|1
2023-02-23 00:32:29|00621|1166359|BSY|12.40B|12400000000|40.01|718269|6.81|16|2023-05-09|15/03/2023||0.2167||294260000|40.009998321533|1|2023-02-28|15/12/2022||0.1833||279560000|40.009998321533|1
2023-02-23 00:32:33|00622|21137|ROL|17.42B|17420000000|35.42|1472188|13.65|39|2023-04-26|15/03/2023||0.1685||642690000|35.419998168945|1|2023-02-15|15/12/2022|0.17|0.17|661400000|660330000|35.639999389648|1
2023-02-23 00:32:37|00623|48409|TNDM|2.58B|2580000000|40.05|958944|-62.68|37|2023-05-03|15/03/2023||-0.2665||190630000|40.049999237061|1|2023-02-22|15/12/2022|-0.01|-0.07|223400000|221600000|39|1
2023-02-23 00:32:42|00624|16629|MKSI|6.11B|6110000000|91.8|742348|-39.04|39|2023-04-25|15/03/2023||1.11||928100000|91.800003051758|1|2023-02-27|15/12/2022||1.34||994010000|91.800003051758|1
2023-02-23 00:32:46|00625|955539|BLD|6.29B|6290000000|198|249203|-14.81|32|2023-05-04|15/03/2023||3.63||1200000000|198|1|2023-02-23|15/12/2022||3.99||1240000000|198|1
2023-02-23 00:32:50|00626|20511|SMG|4.63B|4630000000|82.83|853103|-40.53|39|2023-05-03|15/03/2023||3.4||1630000000|82.830001831055|1|2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000|72.190002441406|1
2023-02-23 00:32:56|00627|257|DELL|29.92B|29920000000|41.81|2960288|-28.88|28|2023-05-26|15/04/2023||1.27||21790000000|41.810001373291|1|2023-02-24|15/01/2023||1.65||23510000000|41.810001373291|1
2023-02-23 00:33:01|00628|16860|OLED|6.05B|6050000000|128.12|315232|-7.81|39|2023-05-04|15/03/2023||0.8977||146450000|128.11999511719|1|2023-02-23|15/12/2022||0.9463||149560000|128.11999511719|1
2023-02-23 00:33:04|00629|1141618|IAA|5.60B|5600000000|41.78|2016130|16.88|21|2023-05-09|15/03/2023||0.6233||590450000|41.779998779297|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2023-02-23 00:33:09|00630|8181|JBL|10.99B|10990000000|82.42|1281782|38.82|39|2023-03-15|15/02/2023||1.85||8100000000|82.419998168945|1|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000|72.599998474121|1
2023-02-23 00:33:13|00631|15506|SRPT|11.10B|11100000000|126.49|914287|63.46|39|2023-05-03|15/03/2023||-1.45||246730000|126.48999786377|1|2023-02-28|15/12/2022||-1.47||250400000|126.48999786377|1
2023-02-23 00:33:17|00632|960365|PSTG|8.80B|8800000000|29.08|4325690|13.95|30|2023-05-24|15/04/2023||0.2034||684640000|29.079999923706|1|2023-03-01|15/01/2023||0.3843||811730000|29.079999923706|1
2023-02-23 00:33:22|00633|39271|RPM|11.24B|11240000000|86.97|576010|-0.73|39|2023-04-06|15/02/2023||0.3094||1470000000|86.970001220703|1|2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000|98.019996643066|1
2023-02-23 00:33:26|00634|989658|NTNX|6.45B|6450000000|28.03|1946005|10.88|27|2023-05-25|15/04/2023||0.0115||425340000|28.030000686646|1|2023-03-06|15/01/2023||0.1133||464970000|28.030000686646|1
2023-02-23 00:33:30|00635|15606|AZTA|3.06B|3060000000|44.35|887761|-47.86|39|2023-05-03|15/03/2023||0.0721||173720000|44.349998474121|1|2023-02-08|15/12/2022|0.12|0.1|178000000|181380000|57.990001678467|1
2023-02-23 00:33:34|00636|39184|CE|12.36B|12360000000|114.22|905077|-21.56|39|2023-04-19|15/03/2023||2.44||3010000000|114.2200012207|1|2023-02-23|15/12/2022||1.65||2410000000|114.2200012207|1
2023-02-23 00:33:39|00637|41256|BFAM|4.52B|4520000000|78.27|428920|-39.88|39|2023-05-02|15/03/2023||0.6235||525060000|78.269996643066|1|2023-02-16|15/12/2022|0.77|0.76|529500000|525410000|76.860000610352|1
2023-02-23 00:33:43|00638|29751|XPO|4.00B|4000000000|34.63|1505146|-51.01|39|2023-05-08|15/03/2023||0.4915||1880000000|34.630001068115|1|2023-02-08|15/12/2022|0.98|0.83|1830000000|1790000000|44.119998931885|1
2023-02-23 00:33:48|00639|24303|WAL|7.78B|7780000000|72.27|918943|-22.26|39|2023-04-20|15/03/2023||2.4||747360000|72.269996643066|1|2023-01-24|15/12/2022|2.67|2.66|701200000|735120000|67.790000915527|1
2023-02-23 00:33:52|00640|16655|MORN|9.89B|9890000000|232.97|80282|-15.09|39|2023-04-26|15/03/2023|||||232.9700012207|1|2023-02-23|15/12/2022|||||232.9700012207|1
2023-02-23 00:33:57|00641|943121|NEWR|5.07B|5070000000|73.54|559729|13.31|34|2023-05-11|15/03/2023||0.1534||241020000|73.540000915527|1|2023-02-07|15/12/2022|0.32|0.15|239800000|232710000|63.639999389648|1
2023-02-23 00:34:00|00642|1096238|STNE|2.84B|2840000000|9.07|4908778|-15.31|20|2023-05-30|15/03/2023||0.5816||2720000000|9.0699996948242|1|2023-03-09|15/12/2022||0.6148||2700000000|9.0699996948242|1
2023-02-23 00:34:05|00643|16545|LSTR|6.46B|6460000000|179.82|281343|17.48|39|2023-04-26|15/03/2023||2.09||1440000000|179.82000732422|1|2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000|172.83000183105|1
2023-02-23 00:34:09|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|1.52|36|2022-05-10|15/03/2022||0.2||366000000|55.990001678467|1|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000|55.369998931885|1
2023-02-23 00:34:14|00645|20298|LYV|17.05B|17050000000|75.44|1986451|-36.1|39|2023-05-04|15/03/2023||-0.3015||2030000000|75.440002441406|1|2023-02-23|15/12/2022||-0.8735||3560000000|75.440002441406|1
2023-02-23 00:34:18|00646|16561|MANH|8.92B|8920000000|142.7|288806|13.46|39|2023-04-25|15/03/2023||0.66||191120000|142.69999694824|1|2023-02-02|15/12/2022|0.81|0.5|198100000|182710000|136.42999267578|1
2023-02-23 00:34:22|00647|1165434|QS|4.28B|4280000000|9.89|7349967|-37.48|12|2023-05-09|15/03/2023||-0.2147||0.00|9.8900003433228|1|2023-02-15|15/12/2022|-0.25|-0.29|0.00||8.9499998092651|1
2023-02-23 00:34:25|00648|977672|SITE|6.63B|6630000000|147.97|271103|-11.32|28|2023-05-03|15/03/2023||0.3041||821090000|147.9700012207|1|2023-02-15|15/12/2022|-0.02|0.16|890000000|892650000|156.25999450684|1
2023-02-23 00:34:30|00649|20681|COR|8.29B|8290000000|169.41|6844300|0|36|2022-07-28|15/06/2022||0.68||176190000|169.41000366211|1|2022-05-09|15/03/2022||0.55||167570000|169.41000366211|1
2023-02-23 00:34:34|00650|15773|COHR|4.87B|4870000000|42.59|1289695|-40.69|39|2023-05-02|15/03/2023||0.8377||1350000000|42.590000152588|1|2023-02-08|15/12/2022|0.95|0.93|1370000000|1370000000|43.900001525879|1
2023-02-23 00:34:38|00651|15391|AMED|3.08B|3080000000|94.68|424095|-33.9|39|2023-05-09|15/03/2023||0.9505||563530000|94.680000305176|1|2023-02-15|15/12/2022|1.16|0.98|562060000|560590000|95.150001525879|1
2023-02-23 00:34:42|00652|989531|EVBG|1.34B|1340000000|33.64|443821|-25.49|27|2023-05-08|15/03/2023||0.224||108060000|33.639999389648|1|2023-02-22|15/12/2022|0.39|0.31|117130000|116180000|33.930000305176|1
2023-02-23 00:34:47|00653|955542|CABO|4.27B|4270000000|732.8|75943|-50.77|32|2023-05-11|15/03/2023||12.55||424830000|732.79998779297|1|2023-02-23|15/12/2022||12.28||422160000|732.79998779297|1
2023-02-23 00:34:51|00654|958172|PLNT|6.62B|6620000000|79.11|870724|-17.72|31|2023-05-09|15/03/2023||0.4357||239810000|79.110000610352|1|2023-02-23|15/12/2022||0.4705||270730000|79.110000610352|1
2023-02-23 00:34:56|00655|20224|CHH|6.33B|6330000000|119.66|336133|-16.84|39|2023-05-09|15/03/2023||1.18||306360000|119.66000366211|1|2023-02-15|15/12/2022|1.26|1.06|362000000|356790000|125.73000335693|1
2023-02-23 00:35:00|00656|942669|FRPT|3.04B|3040000000|63.24|607819|-28.9|35|2023-05-01|15/03/2023||-0.2181||171330000|63.240001678467|1|2023-02-27|15/12/2022||-0.0645||152160000|63.240001678467|1
2023-02-23 00:35:04|00657|32545|EXEL|5.63B|5630000000|17.37|2533099|-10.79|40|2023-05-03|15/03/2023||0.1752||428690000|17.370000839233|1|2023-02-15|15/12/2023||0.13||482540000|18.079999923706|1
2023-02-23 00:35:08|00658|29731|WH|6.62B|6620000000|76.56|717916|-13.01|25|2023-04-25|15/03/2023||0.8357||330340000|76.559997558594|1|2023-02-15|15/12/2022|0.72|0.63|334000000|324280000|79.080001831055|1
2023-02-23 00:35:12|00659|940817|CTLT|12.13B|12130000000|67.66|3017613|-30.67|35|2023-05-02|15/03/2023||0.6654||1140000000|67.660003662109|1|2023-02-07|15/12/2022|0.67|0.69|1150000000|1120000000|67|1
2023-02-23 00:35:17|00660|41315|MRTX|2.65B|2650000000|46.03|1848337|-50.34|34|2023-05-04|15/03/2023||-3.43||4630000|46.029998779297|1|2023-02-28|15/12/2022||-3.4||2440000|46.029998779297|1
2023-02-23 00:35:21|00661|20571|CSL|13.09B|13090000000|256.97|341822|10.97|39|2023-04-25|15/03/2023||3.32||1330000000|256.9700012207|1|2023-02-07|15/12/2022|3.92|3.78|1450000000|1440000000|246.72999572754|1
2023-02-23 00:35:26|00662|32510|PII|6.61B|6610000000|115.77|578521|-6.52|39|2023-04-25|15/03/2023||1.73||1970000000|115.76999664307|1|2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000|106.62000274658|1
2023-02-23 00:35:30|00663|8106|TDC|4.19B|4190000000|41.2|788083|-16.62|40|2023-05-04|15/03/2023||0.5694||476560000|41.200000762939|1|2023-02-13|15/12/2022|0.35|0.3|452000000|436360000|34.270000457764|1
2023-02-23 00:35:35|00664|13995|TTWO|18.76B|18760000000|111.24|1926349|-29.32|39|2023-05-15|15/03/2023||0.7375||1370000000|111.23999786377|1|2023-02-06|15/12/2022|-0.91|0.89|1380000000|1460000000|109.2799987793|1
2023-02-23 00:35:39|00665|24325|WEX|8.24B|8240000000|189.08|345110|15.65|39|2023-04-27|15/03/2023||3.21||601460000|189.08000183105|1|2023-02-09|15/12/2022|3.44|3.22|618600000|577010000|186.58999633789|1
2023-02-23 00:35:44|00666|39260|FLT|15.43B|15430000000|209.42|487991|-10.21|39|2023-05-04|15/03/2023||3.7||865910000|209.41999816895|1|2023-02-08|15/12/2022|4.04|3.93|883600000|874180000|213.36999511719|1
2023-02-23 00:35:48|00667|16316|HZNP|25.30B|25300000000|110.76|4126432|17.68|39|2023-05-10|15/03/2023||1.12||899690000|110.76000213623|1|2023-03-01|15/12/2022||1.09||922920000|110.76000213623|1
2023-02-23 00:35:53|00668|16889|PEGA|3.86B|3860000000|46.95|388029|-42.94|39|2023-04-27|15/03/2023||0.5026||388720000|46.950000762939|1|2023-02-15|15/12/2022|0.82|0.16|396470000|337750000|39.619998931885|1
2023-02-23 00:35:57|00669|20663|SAM|4.06B|4060000000|334.09|139226|-14.14|35|2023-04-20|15/03/2023||1.03||457850000|334.08999633789|1|2023-02-15|15/12/2022|-0.93|0.6|447500000|390340000|385.64999389648|1
2023-02-23 00:36:02|00670|13982|IONS|5.23B|5230000000|36.8|1018646|18.47|39|2023-05-03|15/03/2023||-0.4967||243420000|36.799999237061|1|2023-02-22|15/12/2022|-0.37|-0.92|152000000|158800000|38.229999542236|1
2023-02-23 00:36:06|00671|1129317|BYND|1.09B|1090000000|17.1|2474272|-68.66|22|2023-05-10|15/03/2023||-1.01||94100000|17.10000038147|1|2023-02-23|15/12/2022||-1.18||75920000|17.10000038147|1
2023-02-23 00:36:10|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|56.47|36|2023-02-09|15/12/2022||0.2242||1610000000|53.700000762939|1|2022-10-25|15/09/2022||0.0239||1290000000|51.520000457764|1
2023-02-23 00:36:14|00673|15978|EEFT|5.33B|5330000000|107.56|291434|-18.91|39|2023-04-26|15/03/2023||0.8688||769330000|107.55999755859|1|2023-02-08|15/12/2022|1.39|1.23|865700000|875280000|117.37999725342|1
2023-02-23 00:36:18|00674|998043|AYX|4.65B|4650000000|66.99|1099806|21.45|26|2023-05-02|15/03/2023||-0.3057||195960000|66.98999786377|1|2023-02-09|15/12/2022|0.84|0.51|301100000|279280000|60.430000305176|1
2023-02-23 00:36:23|00675|16017|ERIE|12.55B|12550000000|239.93|124389|32.07|39|2023-04-27|15/03/2023||1.58||702380000|239.92999267578|1|2023-02-23|15/12/2022||1.32||675650000|239.92999267578|1
2023-02-23 00:36:27|00676|958830|ZG|9.78B|9780000000|41.74|789110|-29.75|31|2023-05-04|15/03/2023||0.2229||428560000|41.740001678467|1|2023-02-15|15/12/2022|0.21|0.04|435000000|413630000|44.889999389648|1
2023-02-23 00:36:32|00677|100239|RARE|3.24B|3240000000|46.16|691864|-31.79|37|2023-05-08|15/03/2023||-2.11||104260000|46.159999847412|1|2023-02-16|15/12/2022|-2.16|-2.14|103350000|101940000|44.209999084473|1
2023-02-23 00:36:35|00678|1163256|NCNO|3.16B|3160000000|28.46|636553|-34.85|17|2023-06-01|15/04/2023||0.0478||111880000|28.459999084473|1|2023-03-31|15/01/2023||-0.0461||104520000|28.459999084473|1
2023-02-23 00:36:40|00679|32543|WEN|4.81B|4810000000|22.59|2165900|-0.7|39|2023-05-10|15/03/2023||0.1981||512330000|22.60000038147|1|2023-03-01|15/12/2022|0.21|0.20|536510000|533790000|22.60000038147|1
2023-02-23 00:36:44|00680|32336|BWXT|5.42B|5420000000|59.42|449199|36.06|39|2023-05-08|15/03/2023||0.6467||554000000|59.419998168945|1|2023-02-23|15/12/2022||0.928||642320000|59.419998168945|1
2023-02-23 00:36:48|00681|1167329|MRVI|1.93B|1930000000|13.83|1529303|-57.25|12|2023-05-08|15/03/2023||0.0771||97960000|13.829999923706|1|2023-02-22|15/12/2022|0.35|0.34|204700000|205380000|14|1
2023-02-23 00:36:52|00682|39321|ACGL|25.02B|25020000000|67.94|1817831|43.42|39|2023-05-02|15/03/2023||1.48||3030000000|67.940002441406|1|2023-02-13|15/12/2022|2.14|1.34|2770000000|2440000000|64.220001220703|1
2023-02-23 00:36:56|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|-7.47|36|2022-08-03|15/06/2022||0.0775||748350000|8.1800003051758|1|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000|8.079999923706|1
2023-02-23 00:37:01|00684|20932|EHC|6.12B|6120000000|61.48|699007|-7.06|39|2023-04-26|15/03/2023||0.6993||1140000000|61.479999542236|1|2023-02-07|15/12/2022|0.88|0.84|1140000000|1120000000|59.490001678467|1
2023-02-23 00:37:04|00685|1163385|SKLZ|298.42M|298420000|0.71|9436415|-82.24|15|2023-05-03|15/03/2023||-0.1213||52110000|0.72000002861023|1|2023-03-08|15/12/2022||-0.1232||48720000|0.72000002861023|1
2023-02-23 00:37:09|00686|21070|HEIa|18.90B|18900000000|138.13|235154|17.83|39|2023-05-23|15/04/2023||0.7277||648360000|138.13000488281|1|2023-02-27|15/01/2023||0.6906||587150000|138.13000488281|1
2023-02-23 00:37:13|00687|1164138|OSH|8.65B|8650000000|35.59|4223042|124.13|17|2023-05-08|15/03/2023||-0.2817||729670000|35.590000152588|1|2023-03-07|15/12/2022||-0.6026||571030000|35.590000152588|1
2023-02-23 00:37:17|00688|1137571|ADPT|1.26B|1260000000|8.83|1011232|-34.81|21|2023-05-03|15/03/2023||-0.3899||44420000|8.829999923706|1|2023-02-14|15/12/2022|-0.28|-0.35|55200000|55280000|8.6899995803833|1
2023-02-23 00:37:21|00689|48369|CHGG|1.99B|1990000000|15.73|2234592|-44.64|36|2023-05-01|15/03/2023||0.2939||200300000|15.729999542236|1|2023-02-06|15/12/2022|0.4|0.36|205200000|202120000|21.340000152588|1
2023-02-23 00:37:24|00690|1173548|VMEO|640.81M|640810000|3.85|1763795|-68.65|12|2023-05-03|15/03/2023||-0.1325||106540000|3.8499999046326|1|2023-02-27|15/12/2022||-0.1486||104810000|3.8499999046326|1
2023-02-23 00:37:29|00691|259|DOW|40.11B|40110000000|57.01|4806306|-6.19|38|2023-04-25|15/03/2023||0.3794||11380000000|57.009998321533|1|2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000|57.889999389648|1
2023-02-23 00:37:33|00692|1052758|SPCE|1.59B|1590000000|5.79|8795479|-31.55|24|2023-05-09|15/03/2023||-0.506||666670|5.789999961853|1|2023-02-28|15/12/2022||-0.5148||342620|5.789999961853|1
2023-02-23 00:37:37|00693|21127|MKL|17.95B|17950000000|1335.31|34708|6.73|39|2023-04-25|15/03/2023||16.7||3700000000|1335.3100585938|1|2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000|1408.9799804688|1
2023-02-23 00:37:42|00694|20420|RNR|9.07B|9070000000|207.45|325813|36.48|39|2023-05-02|15/03/2023||7.25||2210000000|207.44999694824|1|2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000|192.60000610352|1
2023-02-23 00:37:46|00695|1156641|PPD|16.61B|16610000000|47.28|1489472|0|14|2022-05-11|15/03/2022||0.3386||1490000000|47.279998779297|1|2022-03-09|15/12/2021||0.4625||1490000000|47.279998779297|1
2023-02-23 00:37:50|00696|16428|JKHY|12.13B|12130000000|166.13|467586|-3.41|39|2023-05-02|15/03/2023||1.16||502890000|166.13000488281|1|2023-02-07|15/12/2022|1.1|1.12|505300000|516800000|177.69000244141|1
2023-02-23 00:37:54|00697|13058|MIDD|8.29B|8290000000|153.87|550854|-15.75|39|2023-05-10|15/03/2023||2.15||1010000000|153.86999511719|1|2023-02-21|15/12/2022|2.57|2.44|1030000000|1010000000|155.08999633789|1
2023-02-23 00:37:58|00698|1166473|VNT|3.99B|3990000000|25.68|1192278|4.25|15|2023-05-04|15/03/2023||0.5979||697120000|25.680000305176|1|2023-02-16|15/12/2022|0.81|0.78|827000000|788630000|23.790000915527|1
2023-02-23 00:38:02|00699|101911|SABR|1.68B|1680000000|5.1|7179354|-55.64|36|2023-05-02|15/03/2023||-0.2271||774870000|5.0999999046326|1|2023-02-15|15/12/2022|-0.36|-0.29|631000000|671800000|6.8899998664856|1
2023-02-23 00:38:06|00700|1161537|FOUR|3.25B|3250000000|57.59|1045671|12.25|15|2023-05-04|15/03/2023||0.2758||188580000|57.590000152588|1|2023-02-28|15/12/2022||0.3717||197980000|57.590000152588|1
2023-02-23 00:38:10|00701|32520|TOL|6.34B|6340000000|57.46|1481481|3.22|39|2023-05-23|15/04/2023||1.82||1880000000|57.459999084473|1|2023-02-21|15/01/2023|1.7|1.39|1780000000|1740000000|57.200000762939|1
2023-02-23 00:38:15|00702|29680|TFX|11.25B|11250000000|240.75|348479|-23.58|39|2023-04-27|15/03/2023||2.89||660110000|240.75|1|2023-02-23|15/12/2022||3.44||760320000|240.75|1
2023-02-23 00:38:19|00703|32322|ALSN|4.34B|4340000000|47.35|841747|19.77|39|2023-04-26|15/03/2023||1.42||690100000|47.349998474121|1|2023-02-15|15/12/2022|1.52|1.24|718000000|674990000|45.529998779297|1
2023-02-23 00:38:24|00704|955543|CC|4.99B|4990000000|33.79|1053449|14.44|32|2023-05-01|15/03/2023||0.5684||1480000000|33.790000915527|1|2023-02-09|15/12/2022|0.00|0.0961|1340000000|1270000000|34.939998626709|1
2023-02-23 00:38:28|00705|20651|MOH|17.04B|17040000000|294.15|524316|-7.05|39|2023-04-26|15/03/2023||5.33||8330000000|294.14999389648|1|2023-02-08|15/12/2022|4.1|4.02|8220000000|7870000000|302.76998901367|1
2023-02-23 00:38:32|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|37.66|24|2023-02-23|15/12/2022||0.0151||173910000|34.25|1|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000|33.889999389648|1
2023-02-23 00:38:36|00707|21143|STE|18.31B|18310000000|185.28|538774|-18.15|39|2023-05-11|15/03/2023||2.18||1280000000|185.2799987793|1|2023-02-08|15/12/2022|2.02|2.19|1220000000|1270000000|217.00999450684|1
2023-02-23 00:38:40|00708|1162160|AZEK|3.63B|3630000000|24.01|2190157|-17.48|17|2023-05-09|15/03/2023||0.1375||355440000|24.010000228882|1|2023-02-08|15/12/2022|-0.09|-0.11|216300000|208250000|26.040000915527|1
2023-02-23 00:38:44|00709|16715|NDSN|12.63B|12630000000|221.04|274241|-7.67|39|2023-05-22|15/04/2023||2.47||682360000|221.03999328613|1|2023-02-20|15/01/2023|1.95|1.98|610480000|622980000|246.2200012207|1
2023-02-23 00:38:48|00710|1013387|ATUS|1.96B|1960000000|4.34|4631707|-64.06|25|2023-04-27|15/03/2023||0.1869||2340000000|4.3400001525879|1|2023-02-22|15/12/2022|-0.43|0.21|2370000000|2400000000|4.1399998664856|1
2023-02-23 00:38:52|00711|20249|AWI|3.61B|3610000000|79.34|370487|-17.63|39|2023-04-25|15/03/2023||1.14||304930000|79.339996337891|1|2023-02-21|15/12/2022|1.08|1.12|304500000|299330000|81.370002746582|1
2023-02-23 00:38:56|00712|1167065|LESL|2.39B|2390000000|13|3367983|-37.73|16|2023-05-04|15/03/2023||-0.1042||226800000|13|1|2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000|16.170000076294|1
2023-02-23 00:39:00|00713|993236|LW|14.57B|14570000000|101.3|1514390|50.87|27|2023-04-06|15/02/2023||0.9814||1160000000|101.30000305176|1|2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000|87.480003356934|1
2023-02-23 00:39:05|00714|29683|THO|4.95B|4950000000|92.38|665934|-1.28|40|2023-06-07|15/04/2023||2.12||3130000000|92.379997253418|1|2023-03-08|15/01/2023||1.12||2500000000|92.379997253418|1
2023-02-23 00:39:09|00715|1164096|RKT|983.97M|983970000|8.09|3045200|-28.55|17|2023-05-03|15/03/2023||-0.076||800470000|8.0900001525879|1|2023-02-28|15/12/2022||-0.1174||683310000|8.0900001525879|1
2023-02-23 00:39:12|00716|1168839|PLTK|3.48B|3480000000|9.65|1024279|-46.98|15|2023-05-09|15/03/2023||0.2013||645410000|9.6499996185303|1|2023-02-28|15/12/2022||0.1726||627630000|9.6499996185303|1
2023-02-23 00:39:17|00717|20896|RRX|9.97B|9970000000|153.19|537344|-15.35|39|2023-04-26|15/03/2023||2.47||1270000000|153.19000244141|1|2023-02-09|15/12/2022|1.64|2.39|351600000|1263000000|155.63999938965|1
2023-02-23 00:39:20|00718|1167331|SHC|5.08B|5080000000|17.49|2325797|-17.59|16|2023-05-11|15/03/2023||0.2262||252120000|17.489999771118|1|2023-02-28|15/12/2022||0.2202||247460000|17.489999771118|1
2023-02-23 00:39:25|00719|6387|STLD|21.15B|21150000000|120.44|2355221|90.43|47|2023-04-19|15/03/2023||3.18||4660000000|120.44000244141|1|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000|108.0299987793|1
2023-02-23 00:39:29|00720|39142|WWE|6.35B|6350000000|85.07|949683|47.63|39|2023-05-04|15/03/2023||0.4204||326250000|85.069999694824|1|2023-02-02|15/12/2022|0.52|0.59|325300000|333770000|86.199996948242|1
2023-02-23 00:39:34|00721|1096042|FTDR|2.32B|2320000000|28.46|635175|-18.3|24|2023-05-04|15/03/2023||0.0629||360090000|28.459999084473|1|2023-03-01|15/12/2022||-0.1071||333280000|28.459999084473|1
2023-02-23 00:39:38|00722|21164|HEI|23.88B|23880000000|174.25|329424|23.27|39|2023-05-23|15/04/2023||0.7277||648360000|174.25|1|2023-02-27|15/01/2023||0.6906||587150000|174.25|1
2023-02-23 00:39:42|00723|1176184|VSCO|3.36B|3360000000|39.66|1372311|-32.83|12|2023-05-30|15/04/2023||0.8301||1470000000|39.659999847412|1|2023-03-02|15/01/2023||2.36||2010000000|39.659999847412|1
2023-02-23 00:39:47|00724|48413|COMM|1.53B|1530000000|7.36|2467983|-27.15|38|2023-05-04|15/03/2023||0.4093||2310000000|7.3600001335144|1|2023-02-23|15/12/2022||0.4593||2360000000|7.3600001335144|1
2023-02-23 00:39:50|00725|1164707|CVAC|1.94B|1940000000|8.75|1220248|-47.46|10|2023-05-24|15/03/2023||-0.2644|||8.75|1|2023-04-13|15/12/2022||-0.3076||15930000|8.75|1
2023-02-23 00:39:54|00726|1163543|OPEN|1.17B|1170000000|1.85|25027697|-82.82|15|2023-05-09|15/03/2023||-0.5885||2490000000|1.8500000238419|1|2023-02-23|15/12/2022||-0.8592||2470000000|1.8500000238419|1
2023-02-23 00:39:59|00727|8277|NCR|3.61B|3610000000|26.18|877382|-37.59|38|2023-05-03|15/03/2023||0.472||1860000000|26.180000305176|1|2023-02-07|15/12/2022|0.79|0.8|2010000000|2000000000|27.610000610352|1
2023-02-23 00:40:02|00728|1167752|CERT|2.97B|2970000000|18.62|621531|-20.31|15|2023-05-04|15/03/2023||0.1202||89400000|18.620000839233|1|2023-03-01|15/12/2022||0.1299||82550000|18.620000839233|1
2023-02-23 00:40:06|00729|1163350|JAMF|2.52B|2520000000|20.77|384109|-37.9|17|2023-05-09|15/03/2023||0.0467||131730000|20.770000457764|1|2023-02-28|15/12/2022||0.042||128900000|20.770000457764|1
2023-02-23 00:40:10|00730|21102|CHE|7.65B|7650000000|512.87|73536|11.39|39|2023-05-02|15/03/2023||4.67||544780000|512.86999511719|1|2023-02-23|15/12/2022||5.31||546600000|512.86999511719|1
2023-02-23 00:40:14|00731|17424|UI|16.48B|16480000000|273.75|71511|9.54|39|2023-05-05|15/03/2023||1.56||488100000|273.75|1|2023-02-03|15/12/2022|1.87|1.54|493600000|477500000|303.30999755859|1
2023-02-23 00:40:19|00732|20263|GPK|7.05B|7050000000|22.97|3103994|14.19|39|2023-04-25|15/03/2023||0.6||2360000000|22.969999313354|1|2023-02-07|15/12/2022|0.59|0.58|2390000000|2330000000|23.659999847412|1
2023-02-23 00:40:23|00733|20372|MSA|5.25B|5250000000|133.63|111158|-4.64|39|2023-04-26|15/03/2023||1.06||354110000|133.63000488281|1|2023-02-15|15/12/2022|1.8|1.66|443000000|429880000|136.47999572754|1
2023-02-23 00:40:27|00734|1172566|AGL|9.06B|9060000000|22|1817962|13.53|13|2023-05-24|15/03/2023||0.0384||959740000|22|1|2023-03-01|15/12/2022||-0.0958||664350000|22|1
2023-02-23 00:40:31|00735|39255|CCK|10.10B|10100000000|85.22|1138968|-29.9|39|2023-04-19|15/03/2023||1.12||3150000000|85.220001220703|1|2023-02-07|15/12/2022|1.17|1.06|3010000000|3120000000|88.01000213623|1
2023-02-23 00:40:36|00736|20730|BFa|31.16B|31160000000|65.01|33614|4.93|41|2023-06-07|15/04/2023||0.3952||958640000|65.01000213623|1|2023-03-08|15/01/2023||0.4697||1010000000|65.01000213623|1
2023-02-23 00:40:40|00737|16672|MSGS|4.58B|4580000000|191.51|177205|12.11|39|2023-05-04|15/03/2023||1.96||367790000|191.50999450684|1|2023-02-07|15/12/2022|0.84|1.3|353700000|316130000|179.72999572754|1
2023-02-23 00:40:44|00738|32381|DECK|10.60B|10600000000|402.61|368895|34.84|38|2023-05-25|15/03/2023||2.64||782100000|402.60998535156|1|2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000|428.39001464844|1
2023-02-23 00:40:49|00739|20246|SPR|3.61B|3610000000|34.37|2090080|-32.43|39|2023-05-03|15/03/2023||-0.3306||1510000000|34.369998931885|1|2023-02-07|15/12/2022|-1.46|-0.12|1300000000|1420000000|34.310001373291|1
2023-02-23 00:40:53|00740|942671|SYNH|3.84B|3840000000|37.24|1602025|-53.49|34|2023-05-11|15/03/2023||0.8381||1260000000|37.240001678467|1|2023-02-16|15/12/2022|1.23|1.21|1360000000|1290000000|35.919998168945|1
2023-02-23 00:40:57|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|0.7|12|2022-05-03|15/03/2022||0.2967||512000000|25.989999771118|1|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000|25.989999771118|1
2023-02-23 00:41:01|00742|1167058|ALGM|8.24B|8240000000|43.04|1561451|53.8|15|2023-05-09|15/03/2023||0.3177||252250000|43.040000915527|1|2023-01-31|15/12/2022|0.35|0.32|248800000|245230000|34.430000305176|1
2023-02-23 00:41:06|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|31.09|37|2022-11-01|15/09/2022||-0.08||143000000|22.979999542236|1|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000|22.760000228882|1
2023-02-23 00:41:09|00744|1163886|BEPC|10.52B|10520000000|29.09|693944|-16.74|15|2023-05-04|15/03/2023||-0.09|||29.090000152588|1|2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000|31.270000457764|1
2023-02-23 00:41:14|00745|39237|SIX|2.31B|2310000000|27.86|1612244|-38.52|39|2023-04-25|15/03/2023||-0.8817||125450000|27.860000610352|1|2023-03-02|15/12/2022||0.1718||280330000|27.860000610352|1
2023-02-23 00:41:18|00746|948325|GDDY|11.79B|11790000000|76.93|868546|-8.86|33|2023-05-03|15/03/2023||0.5588||1060000000|76.930000305176|1|2023-02-14|15/12/2022|0.6|0.64|1040000000|1040000000|81.220001220703|1
2023-02-23 00:41:23|00747|20917|BYD|6.81B|6810000000|65.24|910195|-4.97|39|2023-04-27|15/03/2023||1.45||879330000|65.23999786377|1|2023-02-02|15/12/2022|1.72|1.47|922900000|879730000|62.349998474121|1
2023-02-23 00:41:27|00748|52812|IOVA|1.17B|1170000000|7.40|4880247|-56.06|32|2023-05-04|15/03/2023||-0.6613||0.00|7.4000000953674|1|2023-02-28|15/12/2022||-0.6407||0.00|7.4000000953674|1
2023-02-23 00:41:32|00749|29754|Y|11.41B|11410000000|847.79|81656|23.26|37|2023-02-22|15/12/2022||23.88||2090000000|847.78997802734|1|2022-11-03|15/09/2022||17.89||2520000000|847.78997802734|1
2023-02-23 00:41:36|00750|8124|BC|6.25B|6250000000|87.90|557223|-8.75|40|2023-04-27|15/03/2023||2.37||1720000000|87.900001525879|1|2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000|86.180000305176|1
2023-02-23 00:41:41|00751|942636|AXTA|6.34B|6340000000|28.76|1917732|-1.45|34|2023-04-26|15/03/2023||0.2978||1240000000|28.760000228882|1|2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000|27.530000686646|1
2023-02-23 00:41:45|00752|20809|DCI|7.65B|7650000000|62.9|408868|17.14|39|2023-06-01|15/04/2023||0.7417||857620000|62.900001525879|1|2023-03-01|15/01/2023||0.6817||836440000|62.900001525879|1
2023-02-23 00:41:49|00753|20879|LAD|7.04B|7040000000|257.5|347410|-22.97|39|2023-04-19|15/03/2023||9.31||7480000000|257.5|1|2023-02-15|15/12/2022|9.05|10.08|7000000000|7060000000|281.29998779297|1
2023-02-23 00:41:53|00754|20849|BRO|16.00B|16000000000|56.48|1099491|-14.95|39|2023-04-24|15/03/2023||0.8258||1070000000|56.479999542236|1|2023-01-23|15/12/2022|0.5|0.45|901400000|897070000|61.720001220703|1
2023-02-23 00:41:58|00755|39138|AGCO|10.34B|10340000000|138.46|667486|8.42|39|2023-05-02|15/03/2023||2.7||3150000000|138.46000671387|1|2023-02-07|15/12/2022|4.47|3.9|3900000000|3750000000|134.61999511719|1
2023-02-23 00:42:02|00756|1097781|NFE|7.84B|7840000000|37.56|1532662|65.45|22|2023-05-04|15/03/2023||0.7643||778890000|37.560001373291|1|2023-02-28|15/12/2022||0.765||772730000|37.560001373291|1
2023-02-23 00:42:07|00757|1161057|HWM|17.28B|17280000000|41.99|2354147|21.79|27|2023-05-02|15/03/2023||0.3789||1490000000|41.990001678467|1|2023-02-14|15/12/2022|0.38|0.38|1510000000|1470000000|41.080001831055|1
2023-02-23 00:42:11|00758|20947|SKX|6.79B|6790000000|43.89|1662695|-8.76|39|2023-04-20|15/03/2023||0.8597||1950000000|43.889999389648|1|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000|49.220001220703|1
2023-02-23 00:42:16|00759|941651|CDK|6.39B|6390000000|54.76|2159234|29.64|33|2022-11-08|15/09/2022||0.83||462000000|54.759998321533|1|2022-08-16|15/06/2022||0.64||464300000|54.759998321533|1
2023-02-23 00:42:20|00760|21213|OLN|7.96B|7960000000|60.17|1217874|21.96|39|2023-04-27|15/03/2023||1.34||2080000000|60.169998168945|1|2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000|57.400001525879|1
2023-02-23 00:42:25|00761|39164|DAR|10.70B|10700000000|66.66|1576178|-2.3|39|2023-05-10|15/03/2023||1.45||1690000000|66.660003662109|1|2023-02-27|15/12/2022||1.36||1720000000|66.660003662109|1
2023-02-23 00:42:29|00762|39306|WLK|15.11B|15110000000|118.61|524670|6.67|39|2023-05-04|15/03/2023||2.35||3430000000|118.61000061035|1|2023-02-21|15/12/2022|1.79|2.28|3300000000|3370000000|122.51000213623|1
2023-02-23 00:42:33|00763|1173265|PCOR|8.97B|8970000000|65.21|748502|0.3|10|2023-05-03|15/03/2023||-0.1425||198040000|65.209999084473|1|2023-02-16|15/12/2022|-0.08|-0.14|202000000|190300000|63.939998626709|1
2023-02-23 00:42:36|00764|1174594|MCW|2.76B|2760000000|9.05|1047590|-43.1|11|2023-05-11|15/03/2023||0.1032||239420000|9.0500001907349|1|2023-02-23|15/12/2022||0.0619||214190000|9.0500001907349|1
2023-02-23 00:42:40|00765|39334|PENN|4.93B|4930000000|31.72|2161443|-34|39|2023-05-04|15/03/2023||0.3763||1570000000|31.719999313354|1|2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000|35.849998474121|1
2023-02-23 00:42:44|00766|20774|PPC|5.82B|5820000000|24.61|823845|2.87|39|2023-04-26|15/03/2023||0.056||3950000000|24.610000610352|1|2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000|23.610000610352|1
2023-02-23 00:42:48|00767|1161540|VRM|146.46M|146460000|1.06|4025048|-84.04|16|2023-05-09|15/03/2023||-0.5582||310860000|1.0599999427795|1|2023-02-28|15/12/2022||-0.6888||267860000|1.0599999427795|1
2023-02-23 00:42:51|00768|1172716|DV|4.46B|4460000000|27.05|1230448|4.27|12|2023-05-23|15/03/2023||0.1064||117590000|27.049999237061|1|2023-03-01|15/12/2022||0.1876||132800000|27.049999237061|1
2023-02-23 00:42:55|00769|1175175|CNM|3.90B|3900000000|22.59|690902|3.07|13|2023-06-13|15/04/2023||0.4854||1630000000|22.590000152588|1|2023-03-29|15/01/2023||0.3207||1370000000|22.590000152588|1
2023-02-23 00:43:00|00770|32366|HLF|1.87B|1870000000|19.2|1943727|-55.22|39|2023-05-04|15/03/2023||0.7357||1180000000|19.200000762939|1|2023-02-14|15/12/2022|0.53|0.32|1200000000|1120000000|16.739999771118|1
2023-02-23 00:43:03|00771|1164644|DCT|2.51B|2510000000|18.85|1386470|-14.23|16|2023-04-03|15/02/2023||0.0332||80850000|18.85000038147|1|2023-01-05|15/11/2022|0.02|-0.0018|80600000|76600000|11.550000190735|1
2023-02-23 00:43:08|00772|21114|G|8.80B|8800000000|48.15|798735|10.72|39|2023-05-04|15/03/2023||0.6568||1110000000|48.150001525879|1|2023-02-09|15/12/2022|0.7|0.68|1100000000|1080000000|47.220001220703|1
2023-02-23 00:43:12|00773|1175119|PYCR|4.64B|4640000000|26.29|525879|5.32|12|2023-05-04|15/03/2023||0.1319||150380000|26.290000915527|1|2023-02-08|15/12/2022|0.08|0.06|132900000|127260000|25.559999465942|1
2023-02-23 00:43:15|00774|1167748|AI|2.47B|2470000000|22.36|12283227|2.08|12|2023-06-01|15/04/2023||-0.2783||69900000|22.360000610352|1|2023-03-02|15/01/2023||-0.228||64220000|22.360000610352|1
2023-02-23 00:43:20|00775|15629|CACC|5.86B|5860000000|456.37|128080|-15.67|39|2023-05-01|15/03/2023||8.96||457800000|456.36999511719|1|2023-01-31|15/12/2022|11.74|7.4|459000000|452890000|448.75|1
2023-02-23 00:43:24|00776|20949|STL|5.06B|5060000000|26.29|19410604|0|35|2022-07-26|15/06/2022||0.5||252400000|26.290000915527|1|2022-05-09|15/03/2022||0.52||248200000|26.290000915527|1
2023-02-23 00:43:28|00777|1163737|UWMC|388.82M|388820000|4.21|1042247|-11.04|15|2023-05-09|15/03/2023||0.0356||335560000|4.210000038147|1|2023-03-01|15/12/2022||-0.0049||286600000|4.210000038147|1
2023-02-23 00:43:31|00778|1171775|DSEY|1.84B|1840000000|5.66|426776|-43.07|13|2023-05-11|15/03/2023||0.0456||670960000|5.6599998474121|1|2023-03-08|15/12/2022||0.1114||699670000|5.6599998474121|1
2023-02-23 00:43:36|00779|20436|CLR|26.56B|26560000000|74.27|3104824|40.74|38|2023-02-13|15/12/2022||2.83||2510000000|74.269996643066|1|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000|73.940002441406|1
2023-02-23 00:43:40|00780|41261|GMED|5.96B|5960000000|59.43|1019094|-10.75|39|2023-05-03|15/03/2023||0.5211||257250000|59.430000305176|1|2023-02-21|15/12/2022|0.59|0.56|274500000|276850000|60.180000305176|1
2023-02-23 00:43:44|00781|1163042|LMND|1.13B|1130000000|16.41|1043161|-39.85|17|2023-05-09|15/03/2023||-1.23||84430000|16.409999847412|1|2023-02-22|15/12/2022|-0.93|-1.19|88400000|78230000|15.880000114441|1
2023-02-23 00:43:47|00782|1173436|FIGS|1.50B|1500000000|9.05|3518283|-46.38|13|2023-05-11|15/03/2023||0.0101||117220000|9.0500001907349|1|2023-02-28|15/12/2022||0.0068||134120000|9.0500001907349|1
2023-02-23 00:43:52|00783|39168|LPX|4.12B|4120000000|57.86|794502|-17.94|39|2023-05-02|15/03/2023||0.6617||703700000|57.860000610352|1|2023-02-21|15/12/2022|0.61|0.54|705000000|694950000|64.800003051758|1
2023-02-23 00:43:55|00784|1174607|LZ|1.60B|1600000000|8.30|811964|-46.5|17|2023-05-11|15/03/2023||0.0384||155500000|8.3000001907349|1|2023-02-23|15/12/2022||0.0718||145920000|8.3000001907349|1
2023-02-23 00:43:59|00785|1163277|GOCO|142.87M|142870000|16.07|88952|-52.35|13|2023-03-06|15/12/2022||2.42||370140000|16.069999694824|1|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000|0.0035608307662043|2022-11-18
2023-02-23 00:44:03|00786|1168863|WOOF|2.84B|2840000000|10.68|2091337|-41.82|15|2023-05-18|15/04/2023||0.134||1530000000|10.680000305176|1|2023-03-16|15/01/2023||0.2401||1570000000|10.680000305176|1
2023-02-23 00:44:07|00787|8107|SNV|6.03B|6030000000|41.59|1130405|-19.04|40|2023-04-19|15/03/2023||1.27||597820000|41.590000152588|1|2023-01-18|15/12/2022|1.35|1.35|603800000|599570000|38.939998626709|1
2023-02-23 00:44:11|00788|15777|COLM|5.44B|5440000000|87.61|307356|-9.19|39|2023-04-27|15/03/2023||0.9245||767610000|87.610000610352|1|2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000|97.400001525879|1
2023-02-23 00:44:16|00789|16781|NXST|7.39B|7390000000|195.94|467036|11.19|38|2023-05-09|15/03/2023||4.23||1270000000|195.94000244141|1|2023-02-28|15/12/2022||8.39||1500000000|195.94000244141|1
2023-02-23 00:44:19|00790|1172383|TSP|449.16M|449160000|1.99|3039139|-87.55|10|2023-05-08|15/03/2023||-0.5323||3540000|1.9900000095367|1|2023-02-22|15/12/2022||-0.6045||2460000|1.9099999666214|1
2023-02-23 00:44:24|00791|17183|SIVB|17.01B|17010000000|287.55|960564|-53.4|39|2023-04-20|15/03/2023||4.68||1440000000|287.54998779297|1|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000|251.97999572754|1
2023-02-23 00:44:28|00792|20751|FRC|22.79B|22790000000|123.09|1536798|-27.15|39|2023-04-14|15/03/2023||1.42||1390000000|123.08999633789|1|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000|127.51000213623|1
2023-02-23 00:44:32|00793|1159417|OTIS|34.51B|34510000000|83.37|1789712|8.79|17|2023-04-24|15/03/2023||0.754||3250000000|83.370002746582|1|2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000|82.230003356934|1
2023-02-23 00:44:35|00794|1135949|CTVA|44.15B|44150000000|61.94|3069988|18.46|22|2023-05-03|15/03/2023||0.9359||4780000000|61.939998626709|1|2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000|64.449996948242|1
2023-02-23 00:44:39|00795|943143|LBRDK|13.15B|13150000000|89.87|1154365|-40.27|33|2023-05-11|15/03/2023||1.41||247700000|89.870002746582|1|2023-02-17|15/12/2022|1.27|1.84|250000000|249800000|94|1
2023-02-23 00:44:43|00796|995924|INVH|19.58B|19580000000|32.10|3304574|-16.49|27|2023-04-26|15/03/2023||0.1698||576830000|32.099998474121|1|2023-02-15|15/12/2022|0.43|0.15|580000000|569590000|33.060001373291|1
2023-02-23 00:44:48|00797|20790|SUI|18.98B|18980000000|153.8|508571|-16|39|2023-04-24|15/03/2023||0.2387||648260000|153.80000305176|1|2023-02-22|15/12/2022|0.04|0.11|674300000|659180000|155.69999694824|1
2023-02-23 00:44:52|00798|39337|TRMB|13.08B|13080000000|52.98|1236162|-22.28|39|2023-05-03|15/03/2023||0.6767||939870000|52.979999542236|1|2023-02-08|15/12/2022|0.6|0.61|856500000|875760000|59.630001068115|1
2023-02-23 00:44:56|00799|955846|TDOC|4.75B|4750000000|29.43|4255457|-56.09|32|2023-04-26|15/03/2023||-0.4193||651510000|29.430000305176|1|2023-02-22|15/12/2022|-0.23|-0.25|637700000|633400000|28.540000915527|1
2023-02-23 00:45:02|00800|24297|TDY|20.07B|20070000000|428.94|181880|2.14|39|2023-04-26|15/03/2023||4.43||1370000000|428.94000244141|1|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000|410.32000732422|1
2023-02-23 00:45:06|00801|1142204|AMCR|16.38B|16380000000|11.14|7629607|-6.73|23|2023-05-02|15/03/2023||0.1847||3760000000|11.140000343323|1|2023-02-07|15/12/2022|0.19|0.17|3510000000|3630000000|11.930000305176|1
2023-02-23 00:45:11|00802|17124|SBNY|7.29B|7290000000|116.98|1210901|-65.17|39|2023-04-19|15/03/2023||3.9||667190000|116.98000335693|1|2023-01-17|15/12/2022|4.65|4.88|638700000|687960000|118.37000274658|1
2023-02-23 00:45:16|00803|101848|ALLY|8.99B|8990000000|30.06|5973907|-40.11|36|2023-04-13|15/03/2023||0.8566||2040000000|30.059999465942|1|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000|26.190000534058|1
2023-02-23 00:45:21|00804|39139|IEX|16.93B|16930000000|224.85|394629|18.77|39|2023-04-27|15/03/2023||2.02||815480000|224.85000610352|1|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000|232.99000549316|1
2023-02-23 00:45:26|00805|17251|SSNC|15.09B|15090000000|59.9|1394559|-18.7|39|2023-04-27|15/03/2023||1.19||1330000000|59.900001525879|1|2023-02-07|15/12/2022|1.16|1.16|1380000000|1330000000|60.689998626709|1
2023-02-23 00:45:32|00806|29723|WAB|18.74B|18740000000|103.92|869150|7.3|39|2023-04-27|15/03/2023||1.2||2050000000|103.91999816895|1|2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000|103.44999694824|1
2023-02-23 00:45:36|00807|1061925|VICI|34.56B|34560000000|33.46|5602058|20.7|22|2023-05-03|15/03/2023||0.5924||788620000|33.459999084473|1|2023-02-23|15/12/2022||0.5797||747710000|33.459999084473|1
2023-02-23 00:45:42|00808|39171|CPT|12.50B|12500000000|117.56|837037|-27.08|39|2023-05-04|15/03/2023||0.3234||378680000|117.55999755859|1|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000|123.75|1
2023-02-23 00:45:47|00809|20475|BIO|14.07B|14070000000|476|158126|-19.8|39|2023-04-27|15/03/2023||3.85||684560000|476|1|2023-02-16|15/12/2022|3.31|3.47|730300000|747260000|460.51998901367|1
2023-02-23 00:45:52|00810|13972|WOLF|9.00B|9000000000|72.54|2300266|-25.44|39|2023-04-25|15/03/2023||-0.1381||225890000|72.540000915527|1|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000|81.610000610352|1
2023-02-23 00:45:57|00811|1073206|CDAY|11.41B|11410000000|74.57|1321792|10.2|25|2023-05-03|15/03/2023||0.2461||361230000|74.569999694824|1|2023-02-08|15/12/2022|0.23|0.12|336100000|325030000|74.599998474121|1
2023-02-23 00:46:03|00812|15579|BMRN|19.16B|19160000000|103.12|1486094|24.88|39|2023-04-26|15/03/2023||0.2333||586780000|103.12000274658|1|2023-02-27|15/12/2022||-0.0578||537620000|103.12000274658|1
2023-02-23 00:46:08|00813|29737|EVRG|13.99B|13990000000|60.93|1779318|0.26|39|2023-05-04|15/03/2023||0.5597||1240000000|60.919998168945|1|2023-02-24|15/12/2022||0.2661||982900000|60.919998168945|1
2023-02-23 00:46:13|00814|1096067|ELAN|5.81B|5810000000|12.23|6573143|-54.45|24|2023-05-08|15/03/2023||0.328||1150000000|12.229999542236|1|2023-02-21|15/12/2022|0.19|0.13|988000000|982820000|13.130000114441|1
2023-02-23 00:46:18|00815|41250|WPC|17.26B|17260000000|82.12|922099|8.16|39|2023-04-28|15/03/2023||||404070000|82.120002746582|1|2023-02-10|15/12/2022|1.29|0.62|402600000|387860000|81|1
2023-02-23 00:46:23|00816|39241|FNF|11.42B|11420000000|41.96|1316601|-12.06|39|2023-05-09|15/03/2023||0.9428||2580000000|41.959999084473|1|2023-02-22|15/12/2022|1.06|1.15|2550000000|2980000000|41.990001678467|1
2023-02-23 00:46:29|00817|15572|BLDR|11.52B|11520000000|78.54|1739927|7.04|39|2023-05-04|15/03/2023||1.24||3680000000|78.540000915527|1|2023-02-28|15/12/2022||2.3||4220000000|78.540000915527|1
2023-02-23 00:46:34|00818|20580|JLL|8.08B|8080000000|170.61|221728|-29.72|39|2023-05-09|15/03/2023||2.33||4720000000|170.61000061035|1|2023-02-28|15/12/2022||4.42||5530000000|170.61000061035|1
2023-02-23 00:46:39|00819|19696|LDOS|13.72B|13720000000|100.14|823587|7.53|38|2023-05-02|15/03/2023||1.6||3640000000|100.13999938965|1|2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000|100.70999908447|1
2023-02-23 00:46:44|00820|1075224|EQH|11.43B|11430000000|31.3|2333027|-5.55|25|2023-05-08|15/03/2023||1.34||3360000000|31.299999237061|1|2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000|32.470001220703|1
2023-02-23 00:46:50|00821|39190|BG|14.66B|14660000000|97.85|1088767|-3.15|40|2023-04-26|15/03/2023||3.33||15740000000|97.849998474121|1|2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000|98.959999084473|1
2023-02-23 00:46:55|00822|20330|MPW|7.30B|7300000000|12.2|13737173|-38.83|39|2023-04-27|15/03/2023||0.2771||366010000|12.199999809265|1|2023-02-23|15/12/2022||0.2741||366460000|12.199999809265|1
2023-02-23 00:47:00|00823|24321|TRGP|17.10B|17100000000|75.56|1436111|18.04|39|2023-05-04|15/03/2023||1.39||5660000000|75.559997558594|1|2023-02-22|15/12/2022|1.41|1.36|4550000000|5770000000|73.290000915527|1
2023-02-23 00:47:05|00824|20844|ATO|16.56B|16560000000|115.64|864144|9.44|39|2023-05-03|15/03/2023||2.5||1700000000|115.63999938965|1|2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000|117.63999938965|1
2023-02-23 00:47:11|00825|13569|FSLR|17.44B|17440000000|163.61|2539166|134.78|39|2023-04-27|15/03/2023||0.6698||704350000|163.61000061035|1|2023-02-28|15/12/2022||-0.1738||1000000000|163.61000061035|1
2023-02-23 00:47:16|00826|23064|QGEN|10.58B|10580000000|46.48|625189|-2.98|35|2023-05-02|15/03/2023||0.4648||480100000|46.479999542236|1|2023-02-07|15/12/2022|0.53|0.47|498000000|489920000|49.310001373291|1
2023-02-23 00:47:22|00827|20301|NLY|10.43B|10430000000|21.24|6362188|-26.58|38|2023-02-08|15/12/2022|0.89|0.88|135090000|747180000|23.329999923706|1|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000|17.680000305176|1
2023-02-23 00:47:26|00828|940831|FWONK|16.32B|16320000000|69.8|827256|9.52|35|2023-05-11|15/03/2023||-0.04||387600000|69.800003051758|1|2023-03-01|15/12/2022||0.1029||742490000|69.800003051758|1
2023-02-23 00:47:31|00829|958243|RUN|5.13B|5130000000|24.08|6173535|10.85|32|2023-05-03|15/03/2023||-0.0271||577690000|24.079999923706|1|2023-02-22|15/12/2022|0.29|-0.01|609200000|590970000|23.89999961853|1
2023-02-23 00:47:36|00830|20476|BKI|9.84B|9840000000|63.86|869569|14.02|27|2023-05-04|15/03/2023||0.565||387200000|63.860000610352|1|2023-02-28|15/12/2022||0.5826||392810000|63.860000610352|1
2023-02-23 00:47:41|00831|16037|EWBC|10.68B|10680000000|75.78|852324|-14.15|39|2023-04-20|15/03/2023||2.23||676520000|75.779998779297|1|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000|68.900001525879|1
2023-02-23 00:47:46|00832|942360|AMH|11.59B|11590000000|32.86|1836897|-12.98|35|2023-05-04|15/03/2023||0.1275||401860000|32.860000610352|1|2023-02-23|15/12/2022||0.1165||374850000|32.860000610352|1
2023-02-23 00:47:52|00833|21027|HUBB|13.26B|13260000000|247.39|502860|38.68|39|2023-04-25|15/03/2023||2.44||1250000000|247.38999938965|1|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000|229.88999938965|1
2023-02-23 00:47:57|00834|39220|WRB|17.62B|17620000000|66.6|1211525|10.73|39|2023-04-25|15/03/2023||1.21||2530000000|66.599998474121|1|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000|71.419998168945|1
2023-02-23 00:48:02|00835|21198|CUBE|9.81B|9810000000|43.77|2794493|-6.28|39|2023-04-27|15/03/2023||0.2783||254040000|43.770000457764|1|2023-02-23|15/12/2022||0.2966||252410000|43.770000457764|1
2023-02-23 00:48:08|00836|39258|SCI|10.79B|10790000000|70.46|882178|19.9|39|2023-05-02|15/03/2023||0.8906||1020000000|70.459999084473|1|2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000|72.110000610352|1
2023-02-23 00:48:13|00837|9235|RS|14.39B|14390000000|244.58|377475|38.29|39|2023-04-27|15/03/2023||5.23||3820000000|244.58000183105|1|2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000|233.44000244141|1
2023-02-23 00:48:18|00838|39140|LEA|8.47B|8470000000|143.46|529557|-17.35|6|2023-05-02|15/03/2023||2.25||5290000000|143.46000671387|1|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000|149.46000671387|1
2023-02-23 00:48:23|00839|42582|GLPI|13.60B|13600000000|52.81|1081645|18|38|2023-04-27|15/03/2023||0.656||344970000|52.810001373291|1|2023-02-23|15/12/2022||0.6266||334330000|52.810001373291|1
2023-02-23 00:48:29|00840|6447|IAC|4.73B|4730000000|53.22|1098452|-52.48|39|2023-05-08|15/03/2023||-0.9404||1080000000|53.220001220703|1|2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000|51.950000762939|1
2023-02-23 00:48:34|00841|20646|HRC|10.3B|10300000000|155.96|841066|0|34|2022-01-28|15/12/2021||1.47||725000000|155.96000671387|1|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000|155.08999633789|1
2023-02-23 00:48:39|00842|29655|GWRE|5.84B|5840000000|71.52|964755|-18.62|39|2023-06-06|15/04/2023||-0.0798||213700000|71.519996643066|1|2023-03-07|15/01/2023||-0.0224||223210000|71.519996643066|1
2023-02-23 00:48:44|00843|13961|WTRG|11.89B|11890000000|45.37|1013406|-0.29|39|2023-05-09|15/03/2023||0.79||702070000|45.369998931885|1|2023-02-27|15/12/2022||0.4126||565870000|45.369998931885|1
2023-02-23 00:48:49|00844|39165|LII|8.97B|8970000000|253.67|304330|0.92|40|2023-04-24|15/03/2023||2.43||1020000000|253.66999816895|1|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000|245.16999816895|1
2023-02-23 00:48:54|00845|20553|LSI|10.33B|10330000000|121.69|906705|-2.19|39|2023-05-03|15/03/2023||1.05||274260000|121.69000244141|1|2023-02-23|15/12/2022||1.07||269370000|121.69000244141|1
2023-02-23 00:48:59|00846|40058|CONE|11.71B|11710000000|90.36|2797639|0.44|36|2022-08-03|15/06/2022||0.04||320980000|90.360000610352|1|2022-05-04|15/03/2022||0.02||315170000|90.360000610352|1
2023-02-23 00:49:05|00847|7972|CLF|10.21B|10210000000|19.94|11247615|3.93|39|2023-04-21|15/03/2023||0.16||5050000000|19.940000534058|1|2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000|19.940000534058|1
2023-02-23 00:49:09|00848|994014|ATH|16.01B|16010000000|83.33|1136157|0|23|2022-05-12|15/03/2022||2.22||1660000000|83.330001831055|1|2022-02-23|15/12/2021||2.69||1740000000|83.330001831055|1
2023-02-23 00:49:14|00849|1123969|TW|14.85B|14850000000|71.39|960827|-10.64|19|2023-04-27|15/03/2023||0.5376||329900000|71.389999389648|1|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000|75.599998474121|1
2023-02-23 00:49:19|00850|20803|CLVT|6.89B|6890000000|10.25|6655925|-35|39|2023-05-08|15/03/2023||0.1681||624470000|10.25|1|2023-03-01|15/12/2022||0.1802||650040000|10.25|1
2023-02-23 00:49:25|00851|24357|WSO|10.74B|10740000000|305.44|276411|18.17|39|2023-04-20|15/03/2023||2.46||1550000000|305.44000244141|1|2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000|307.61999511719|1
2023-02-23 00:49:31|00852|39217|AFG|11.22B|11220000000|131.72|376107|-1.85|39|2023-05-03|15/03/2023||3.02||1600000000|131.7200012207|1|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000|142.58999633789|1
2023-02-23 00:49:36|00853|254|AA|8.63B|8630000000|48.98|4627543|-38.53|27|2023-04-19|15/03/2023||0.175||2720000000|48.979999542236|1|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000|54.860000610352|1
2023-02-23 00:49:41|00854|41235|REXR|11.86B|11860000000|60.4|1320596|-12.41|39|2023-04-18|15/03/2023||0.22||187560000|60.400001525879|1|2023-02-08|15/12/2022|0.22|0.22|178600000|175960000|64.26000213623|1
2023-02-23 00:49:49|00855|20451|KNX|9.29B|9290000000|57.97|1784820|8.17|39|2023-04-19|15/03/2023||0.8829||1670000000|57.970001220703|1|2023-01-26|15/12/2022|1|1.11|1740000000|1800000000|57.389999389648|1
2023-02-23 00:49:54|00856|39189|DOX|11.44B|11440000000|94.87|628155|19.47|39|2023-05-11|15/03/2023||1.47||1220000000|94.870002746582|1|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000|91.199996948242|1
2023-02-23 00:50:00|00857|39169|ACM|12.27B|12270000000|88.15|893131|22.08|39|2023-05-09|15/03/2023||0.8966||1660000000|88.150001525879|1|2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000|87.639999389648|1
2023-02-23 00:50:05|00858|6446|CIEN|7.13B|7130000000|47.87|1691525|-30.54|39|2023-06-01|15/04/2023||0.5768||1040000000|47.869998931885|1|2023-03-06|15/01/2023||0.3553||957440000|47.869998931885|1
2023-02-23 00:50:10|00859|39146|UGI|7.97B|7970000000|38|1198268|0.29|39|2023-05-03|15/03/2023||1.87||3370000000|38|1|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000|39.830001831055|1
2023-02-23 00:50:15|00860|1011774|VST|8.91B|8910000000|22.42|3072481|5.22|25|2023-05-05|15/03/2023||0.6027||2680000000|22.420000076294|1|2023-03-01|15/12/2022||1.25||6300000000|22.420000076294|1
2023-02-23 00:50:21|00861|39289|OC|8.82B|8820000000|97.37|910736|-0.77|40|2023-04-26|15/03/2023||2.22||2230000000|97.370002746582|1|2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000|103.41000366211|1
2023-02-23 00:50:26|00862|32537|CG|12.54B|12540000000|34.43|2890229|-25.51|40|2023-04-27|15/03/2023||0.7998||911280000|34.430000305176|1|2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000|36.310001373291|1
2023-02-23 00:50:31|00863|39302|ST|7.65B|7650000000|50.21|1230661|-10.71|39|2023-04-25|15/03/2023||0.8496||989700000|50.209999084473|1|2023-01-31|15/12/2022|0.96|0.8756|1010000000|1000000000|45.880001068115|1
2023-02-23 00:50:37|00864|8266|FHN|13.35B|13350000000|24.86|5034812|37.29|40|2023-04-18|15/03/2023||0.505||889940000|24.860000610352|1|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000|24.510000228882|1
2023-02-23 00:50:42|00865|41195|BERY|7.41B|7410000000|61.09|980465|-1.68|39|2023-05-04|15/03/2023||1.87||3480000000|61.090000152588|1|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000|61.689998626709|1
2023-02-23 00:50:47|00866|8202|ITT|7.52B|7520000000|90.96|442902|4.18|40|2023-05-05|15/03/2023||1.13||779020000|90.959999084473|1|2023-02-09|15/12/2022|1.29|1.24|774600000|767000000|91.309997558594|1
2023-02-23 00:50:51|00867|976456|LSXMK|10.76B|10760000000|32.95|777312|-34.99|29|2023-05-05|15/03/2023||0.65||2250000000|32.950000762939|1|2023-02-24|15/12/2022||0.6127||2320000000|32.950000762939|1
2023-02-23 00:50:55|00868|1173555|OGN|6.82B|6820000000|26.83|2039913|-25.08|11|2023-05-04|15/03/2023||1.18||1530000000|26.829999923706|1|2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000|29.260000228882|1
2023-02-23 00:51:00|00869|48388|ARMK|9.79B|9790000000|37.54|2561816|-0.87|38|2023-05-09|15/03/2023||0.3229||4380000000|37.540000915527|1|2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000|43.860000610352|1
2023-02-23 00:51:05|00870|16200|GNTX|6.64B|6640000000|28.3|1135771|-9.11|39|2023-04-21|15/03/2023||0.402||510250000|28.299999237061|1|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000|29.190000534058|1
2023-02-23 00:51:10|00871|32374|UTHR|11.11B|11110000000|243.75|378251|29.9|39|2023-05-03|15/03/2023||4.9||539880000|243.75|1|2023-02-22|15/12/2022|2.67|4.72|491500000|519210000|255.25|1
2023-02-23 00:51:16|00872|39170|ARW|6.97B|6970000000|119.60|458295|-2.86|39|2023-05-04|15/03/2023||4.46||8530000000|119.59999847412|1|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000|120.30000305176|1
2023-02-23 00:51:20|00873|20979|ATR|7.51B|7510000000|114.72|223625|-2.84|39|2023-04-27|15/03/2023||0.8797||827280000|114.7200012207|1|2023-02-16|15/12/2022|0.92|0.79|795910000|775640000|110.38999938965|1
2023-02-23 00:51:25|00874|942640|STOR|9.09B|9090000000|32.21|2910862|5.64|34|2023-05-04|15/03/2023||0.29||225260000|32.209999084473|1|2023-02-23|15/12/2022||0.275||225300000|32.209999084473|1
2023-02-23 00:51:31|00875|39283|KRC|4.33B|4330000000|37.05|902736|-47.39|39|2023-04-26|15/03/2023||0.46||282410000|37.049999237061|1|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000|41.040000915527|1
2023-02-23 00:51:36|00876|15358|AGNC|6.47B|6470000000|11.25|11185149|-17.26|39|2023-04-26|15/03/2023||0.6532||459370000|11.25|1|2023-01-30|15/12/2022|0.74|0.6549|347000000|395630000|11.680000305176|1
2023-02-23 00:51:41|00877|39257|NNN|8.24B|8240000000|45.53|911458|7.08|39|2023-05-02|15/03/2023||0.476||199000000|45.529998779297|1|2023-02-09|15/12/2022|0.81|0.476|198520000|195590000|46.950000762939|1
2023-02-23 00:51:45|00878|1168293|AIRC|5.74B|5740000000|38.63|911613|-23.8|12|2023-04-27|15/03/2023||0.08||199320000|38.630001068115|1|2023-02-09|15/12/2022|2.17|0.2|207870000|202500000|38.979999542236|1
2023-02-23 00:51:50|00879|16417|JAZZ|9.16B|9160000000|145.51|533867|5.17|39|2023-05-09|15/03/2023||4.2||883630000|145.50999450684|1|2023-03-01|15/12/2022||4.49||975180000|145.50999450684|1
2023-02-23 00:51:55|00880|1010884|JHG|4.58B|4580000000|27.70|1076306|-18.62|27|2023-05-03|15/03/2023||0.4764||441810000|27.700000762939|1|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000|26.39999961853|1
2023-02-23 00:52:00|00881|32506|DKS|10.79B|10790000000|129.31|1217514|24.83|40|2023-05-24|15/04/2023||2.67||2740000000|129.30999755859|1|2023-03-07|15/01/2023||2.91||3440000000|129.30999755859|1
2023-02-23 00:52:05|00882|8130|NYT|6.62B|6620000000|39.97|970480|-3.06|40|2023-05-03|15/03/2023||0.17||566000000|39.970001220703|1|2023-02-08|15/12/2022|0.59|0.43|667500000|646170000|36.709999084473|1
2023-02-23 00:52:10|00883|15668|CBSH|8.25B|8250000000|66.02|374940|-2.15|39|2023-04-18|15/03/2023||0.9486||391130000|66.019996643066|1|2023-01-19|15/12/2022|1.04|1.02|391470000|394970000|66.51000213623|1
2023-02-23 00:52:15|00884|20189|FR|6.96B|6960000000|52.8|915157|-6.7|39|2023-04-19|15/03/2023||0.28||142680000|52.799999237061|1|2023-02-08|15/12/2022|0.6|0.26|144610000|135980000|53.400001525879|1
2023-02-23 00:52:20|00885|39274|FAF|6.02B|6020000000|58.31|625443|-14.07|39|2023-04-27|15/03/2023||0.645||1540000000|58.310001373291|1|2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000|61.540000915527|1
2023-02-23 00:52:25|00886|979017|USFD|8.81B|8810000000|39.27|1368542|2.16|28|2023-05-09|15/03/2023||0.4111||8440000000|39.270000457764|1|2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000|36.950000762939|1
2023-02-23 00:52:30|00887|13090|OSK|5.88B|5880000000|89.81|479422|-19.8|40|2023-04-28|15/03/2023||1.04||2080000000|89.809997558594|1|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000|100.45999908447|1
2023-02-23 00:52:34|00888|1058014|COLD|8.26B|8260000000|30.55|1078823|10.87|25|2023-05-04|15/03/2023||-0.03||708000000|30.549999237061|1|2023-02-16|15/12/2022|0.01|0.03|721500000|771580000|30.680000305176|1
2023-02-23 00:52:39|00889|20214|RGA|9.82B|9820000000|147.39|402225|27.61|39|2023-05-04|15/03/2023||3.36||4150000000|147.38999938965|1|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000|151.86999511719|1
2023-02-23 00:52:44|00890|20664|SF|7.09B|7090000000|66.42|595956|-11.18|39|2023-05-03|15/03/2023||1.6||1160000000|66.419998168945|1|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000|62.970001220703|1
2023-02-23 00:52:49|00891|16937|PNFP|5.63B|5630000000|74.25|499437|-23.57|39|2023-04-17|15/03/2023||1.81||424550000|74.25|1|2023-01-18|15/12/2022|1.76|2.02|401780000|429430000|75.709999084473|1
2023-02-23 00:52:54|00892|16499|LFUS|6.40B|6400000000|258.5|96632|0.7|39|2023-05-02|15/03/2023||3.33||612860000|258.5|1|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000|256.69000244141|1
2023-02-23 00:52:59|00893|39216|ACC|9.15B|9150000000|65.45|2469500|28.76|37|2022-10-24|15/09/2022||-0.0039||241180000|65.419998168945|1|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000|65.25|1
2023-02-23 00:53:04|00894|29656|HTA|6.81B|6810000000|29.20|64618076|-3.73|37|2022-10-26|15/09/2022||0.1101||200640000|24.370000839233|1|2022-08-03|15/06/2022||0.1082||199580000|24.370000839233|1
2023-02-23 00:53:09|00895|20191|HII|8.76B|8760000000|220.75|395347|19.31|39|2023-05-04|15/03/2023||2.88||2600000000|220.75|1|2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000|225.69999694824|1
2023-02-23 00:53:14|00896|15649|CASY|8.06B|8060000000|216.44|254770|17.98|39|2023-06-06|15/04/2023||1.64||3400000000|216.44000244141|1|2023-03-06|15/01/2023||2.05||3410000000|216.44000244141|1
2023-02-23 00:53:19|00897|20479|CFR|8.18B|8180000000|127.21|403176|-9.18|39|2023-04-27|15/03/2023||2.65||507670000|127.20999908447|1|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000|136.00999450684|1
2023-02-23 00:53:25|00898|41215|VOYA|7.13B|7130000000|73.34|1442312|7.76|39|2023-05-09|15/03/2023||1.78||1630000000|73.339996337891|1|2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000|68|1
2023-02-23 00:54:29|00899|1167588|CNXC|7.01B|7010000000|138.03|211711|-29.9|12|2023-03-22|15/02/2023||2.8||1640000000|138.0299987793|1|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000|144.2799987793|1
2023-02-23 00:54:34|00900|48377|BRX|6.71B|6710000000|22.38|2522110|-11.76|38|2023-05-01|15/03/2023||0.23||295490000|22.379999160767|1|2023-02-13|15/12/2022|0.49|0.2|308570000|307950000|23.079999923706|1
2023-02-23 00:54:39|00901|20383|STWD|6.01B|6010000000|19.43|2218546|-20.09|39|2023-05-03|15/03/2023||0.5347||405950000|19.430000305176|1|2023-03-01|15/12/2022||0.5022||366180000|19.430000305176|1
2023-02-23 00:54:44|00902|39242|ORI|7.81B|7810000000|26.27|1411511|-0.34|39|2023-04-27|15/03/2023||0.54||1760000000|26.270000457764|1|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000|24.700000762939|1
2023-02-23 00:54:49|00903|8185|X|6.42B|6420000000|28.39|6663251|17.64|36|2023-04-27|15/03/2023||0.14||3870000000|28.389999389648|1|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000|29.340000152588|1
2023-02-23 00:54:54|00904|20459|PB|6.75B|6750000000|74.11|452356|-0.03|39|2023-04-26|15/03/2023||1.37||293590000|74.110000610352|1|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000|72.819999694824|1
2023-02-23 00:54:59|00905|13992|RGLD|7.84B|7840000000|119.37|462471|1.15|39|2023-05-04|15/03/2023||0.9396||169530000|119.37000274658|1|2023-02-15|15/12/2022|0.91|0.8058|162980000|152830000|125.91000366211|1
2023-02-23 00:55:05|00906|958233|LITE|3.90B|3900000000|56.95|880011|-42.51|31|2023-05-03|15/03/2023||1.02||468670000|56.950000762939|1|2023-02-09|15/12/2022|1.52|1.33|506000000|507140000|61.169998168945|1
2023-02-23 00:55:09|00907|1152333|NVST|6.21B|6210000000|38.07|1902755|-20.74|19|2023-05-03|15/03/2023||0.4507||647120000|38.069999694824|1|2023-02-08|15/12/2022|0.52|0.49|660800000|658400000|41.5|1
2023-02-23 00:55:14|00908|39180|OGE|7.54B|7540000000|37.69|999470|5.59|39|2023-05-04|15/03/2023||0.28||525510000|37.689998626709|1|2023-02-23|15/12/2022||0.1748||1190000000|37.689998626709|1
2023-02-23 00:55:19|00909|29707|VAC|5.92B|5920000000|154.62|402001|-6.87|39|2023-05-04|15/03/2023||2.3||1170000000|154.61999511719|1|2023-02-22|15/12/2022|2.74|2.77|1190000000|1210000000|154.72999572754|1
2023-02-23 00:55:24|00910|39186|HUN|5.57B|5570000000|28.94|1783033|-30|39|2023-04-27|15/03/2023||0.3395||1700000000|28.940000534058|1|2023-02-21|15/12/2022|0.04|0.11|1650000000|1550000000|30.659999847412|1
2023-02-23 00:55:29|00911|17148|SEIC|8.03B|8030000000|59.82|475231|1.46|39|2023-04-19|15/03/2023||0.816||466100000|59.819999694824|1|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000|62.569999694824|1
2023-02-23 00:55:34|00912|17585|WWD|5.95B|5950000000|99.64|312224|-17.78|39|2023-05-01|15/03/2023||0.7251||651390000|99.639999389648|1|2023-01-30|15/12/2022|0.49|0.632|618620000|598600000|110.65000152588|1
2023-02-23 00:55:38|00913|17440|UHAL|12.36B|12360000000|63.10|374007|8.57|39|2023-05-24|15/03/2023||0.66||1230000000|63.099998474121|1|2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000|69.26000213623|1
2023-02-23 00:55:43|00914|39245|OHI|6.33B|6330000000|27.01|2230521|-3|39|2023-05-08|15/03/2023||0.302||190470000|27.010000228882|1|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000|29.379999160767|1
2023-02-23 00:55:48|00915|20749|EXP|5.02B|5020000000|139.55|248814|-0.59|39|2023-05-18|15/03/2023||2.16||453980000|139.55000305176|1|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000|144.72999572754|1
2023-02-23 00:55:53|00916|20565|CACI|6.86B|6860000000|300.10|140480|18.23|39|2023-04-26|15/03/2023||4.68||1660000000|300.10000610352|1|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000|288.91000366211|1
2023-02-23 00:55:58|00917|39324|BPOP|5.07B|5070000000|70.6|497162|-21.33|39|2023-04-25|15/03/2023||2.38||732260000|70.599998474121|1|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000|68.339996337891|1
2023-02-23 00:56:03|00918|39240|INGR|6.61B|6610000000|100.51|277550|12.27|39|2023-05-04|15/03/2023||2.03||2160000000|100.54000091553|1|2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000|100.68000030518|1
2023-02-23 00:56:08|00919|21040|PRI|6.14B|6140000000|166.32|120182|23.05|39|2023-05-03|15/03/2023||2.86||713980000|166.32000732422|1|2023-02-23|15/12/2022||2.93||696170000|166.32000732422|1
2023-02-23 00:56:12|00920|29665|POST|5.43B|5430000000|92.35|441750|-15.23|39|2023-05-04|15/03/2023||0.7783||1520000000|92.349998474121|1|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000|95.160003662109|1
2023-02-23 00:56:17|00921|989528|VVV|5.96B|5960000000|34.72|1374064|3.46|27|2023-04-26|15/03/2023||0.2369||347480000|34.720001220703|1|2023-02-07|15/12/2022|0.16|0.23|332800000|337450000|36.240001678467|1
2023-02-23 00:56:22|00922|39177|DEI|2.58B|2580000000|14.71|1824781|-53.43|39|2023-05-02|15/03/2023||0.1111||255940000|14.710000038147|1|2023-02-07|15/12/2022|0.14|0.13|254100000|256860000|16.520000457764|1
2023-02-23 00:56:26|00923|1075387|NVT|7.57B|7570000000|45.43|982132|34.07|26|2023-04-27|15/03/2023||0.575||724460000|45.430000305176|1|2023-02-07|15/12/2022|0.66|0.58|742000000|709210000|40.439998626709|1
2023-02-23 00:56:31|00924|48391|OMF|5.23B|5230000000|43.30|1321860|-17.59|38|2023-04-27|15/03/2023||1.67||1020000000|43.299999237061|1|2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000|42.310001373291|1
2023-02-23 00:56:36|00925|16321|IBKR|36.12B|36120000000|86.1|1052785|24.07|39|2023-04-18|15/03/2023||1.27||1000000000|86.099998474121|1|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000|77.209999084473|1
2023-02-23 00:56:56|00926|16855|OZK|5.42B|5420000000|46.22|819488|-1.82|39|2023-04-20|15/03/2023||1.41||338790000|46.220001220703|1|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000|40.150001525879|1
2023-02-23 00:57:00|00927|20882|MDU|6.33B|6330000000|31.12|730037|13.04|40|2023-05-03|15/03/2023||0.245||1400000000|31.120000839233|1|2023-02-09|15/12/2022|0.61|0.5233|1860000000|1500000000|30.35000038147|1
2023-02-23 00:57:05|00928|20726|SON|5.64B|5640000000|57.84|409738|-2.36|39|2023-04-20|15/03/2023||1.35||1900000000|57.840000152588|1|2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000|60.340000152588|1
2023-02-23 00:57:10|00929|39133|ENOV|3.33B|3330000000|61.59|299472|-13.38|39|2023-05-09|15/03/2023||0.4879||394500000|61.590000152588|1|2023-02-23|15/12/2022||0.6777||415790000|61.590000152588|1
2023-02-23 00:57:15|00930|20572|CUZ|3.83B|3830000000|25.35|1237788|-34.64|39|2023-04-26|15/03/2023||0.21||195930000|25.35000038147|1|2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000|26.370000839233|1
2023-02-23 00:57:22|00931|16700|NATI|6.75B|6750000000|51.7|1696644|30.61|39|2023-04-27|15/03/2023||0.4804||419590000|51.700000762939|1|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000|54.25|1
2023-02-23 00:57:27|00932|20632|EVR|4.89B|4890000000|126.1|437994|4.59|39|2023-04-26|15/03/2023||2.1||567410000|126.09999847412|1|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000|129.80999755859|1
2023-02-23 00:57:32|00933|39244|NYCB|6.14B|6140000000|9.04|9809491|-21.16|39|2023-04-26|15/03/2023||0.2395||626900000|9.039999961853|1|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000|9.670000076294|1
2023-02-23 00:57:37|00934|41242|SRC|6.02B|6020000000|43.08|783412|-6.77|39|2023-05-02|15/03/2023||0.3722||185370000|43.080001831055|1|2023-02-28|15/12/2022||0.3671||182870000|43.080001831055|1
2023-02-23 00:57:42|00935|39293|MAN|4.34B|4340000000|85.78|300942|-22.05|39|2023-04-18|15/03/2023||1.64||4820000000|85.779998779297|1|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000|86.900001525879|1
2023-02-23 00:57:46|00936|20812|DLB|7.88B|7880000000|82.35|404971|9.5|39|2023-05-03|15/03/2023||0.6386||350570000|82.349998474121|1|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000|80.419998168945|1
2023-02-23 00:57:51|00937|16859|PACW|3.23B|3230000000|27.44|1300865|-44.37|39|2023-04-18|15/03/2023||0.818||343680000|27.440000534058|1|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000|25.819999694824|1
2023-02-23 00:57:56|00938|8089|SLM|3.60B|3600000000|14.37|1779346|-28.24|39|2023-04-26|15/03/2023||0.4482||423290000|14.369999885559|1|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000|17.569999694824|1
2023-02-23 00:58:01|00939|101886|ESI|4.93B|4930000000|20.36|1163177|-17.76|35|2023-04-26|15/03/2023||0.3103||616290000|20.360000610352|1|2023-02-21|15/12/2022|0.29|0.28|574000000|591560000|20.129999160767|1
2023-02-23 00:58:06|00940|15321|ACHC|7.34B|7340000000|80.67|535942|52.79|39|2023-05-02|15/03/2023||0.7287||674140000|80.669998168945|1|2023-02-27|15/12/2022||0.7494||660390000|80.669998168945|1
2023-02-23 00:58:11|00941|7865|AN|6.74B|6740000000|143.85|819894|30.55|39|2023-04-20|15/03/2023||5.37||6440000000|143.85000610352|1|2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000|141.25999450684|1
2023-02-23 00:58:15|00942|1162794|ACI|11.48B|11480000000|21.38|2235325|-1.44|17|2023-04-12|15/02/2023||0.6721||18150000000|21.379999160767|1|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000|20.920000076294|1
2023-02-23 00:58:20|00943|21174|MTZ|7.14B|7140000000|93.24|573761|1.58|39|2023-05-04|15/03/2023||-0.2554||2590000000|93.23999786377|1|2023-02-23|15/12/2022||0.9842||2910000000|93.23999786377|1
2023-02-23 00:58:25|00944|7860|ASH|5.55B|5550000000|102.22|391655|6.98|39|2023-04-25|15/03/2023||1.46||635290000|102.2200012207|1|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000|106.76999664307|1
2023-02-23 00:58:30|00945|29718|VMI|6.79B|6790000000|318.78|103078|47.91|39|2023-04-19|15/03/2023||3.3||1050000000|318.7799987793|1|2023-02-22|15/12/2022|3.57|3.57|1100000000|1060000000|319.54998779297|1
2023-02-23 00:58:35|00946|24313|WBS|9.30B|9300000000|53.54|995340|-9.82|39|2023-04-20|15/03/2023||1.63||717970000|53.540000915527|1|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000|47.299999237061|1
2023-02-23 00:58:39|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|36.7|21|2023-02-02|15/12/2022||0.3347||886830000|27.489999771118|1|2022-11-16|15/09/2022||0.2213||840100000|27.489999771118|1
2023-02-23 00:58:43|00948|20590|NFG|5.25B|5250000000|57.33|532812|-5.65|39|2023-05-04|15/03/2023||1.54||653500000|57.330001831055|1|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000|57.180000305176|1
2023-02-23 00:58:48|00949|20743|CW|6.82B|6820000000|178.33|183883|25.97|39|2023-05-03|15/03/2023||1.46||594000000|178.33000183105|1|2023-02-21|15/12/2022|2.92|2.91|758000000|752210000|174.35000610352|1
2023-02-23 00:58:53|00950|39290|RYN|5.00B|5000000000|34.06|381357|-12.58|39|2023-05-03|15/03/2023||0.1938||199800000|34.060001373291|1|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000|36.389999389648|1
2023-02-23 00:58:58|00951|8319|MTG|3.99B|3990000000|13.64|2748362|-12.37|40|2023-05-03|15/03/2023||0.5052||293660000|13.640000343323|1|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000|14.119999885559|1
2023-02-23 00:59:03|00952|20853|CLH|7.27B|7270000000|134.68|302654|39.55|39|2023-05-03|15/03/2023||0.9333||1220000000|134.67999267578|1|2023-03-01|15/12/2022||1.32||1240000000|134.67999267578|1
2023-02-23 00:59:07|00953|21120|IDA|5.30B|5300000000|104.75|219613|1.69|39|2023-05-04|15/03/2023||0.8433||315770000|104.75|1|2023-02-16|15/12/2022|0.83|0.84|284820000|284820000|101.76999664307|1
2023-02-23 00:59:12|00954|48373|SAIC|5.86B|5860000000|107.28|338204|30.98|37|2023-06-08|15/04/2023||1.89||1970000000|107.2799987793|1|2023-03-30|15/01/2023||1.66||1860000000|107.2799987793|1
2023-02-23 00:59:17|00955|20976|AL|4.73B|4730000000|42.7|441016|-6.62|39|2023-05-04|15/03/2023||1.17||630920000|42.700000762939|1|2023-02-16|15/12/2022|1.42|0.99|601600000|590830000|44.779998779297|1
2023-02-23 00:59:22|00956|1130931|FSLY|1.79B|1790000000|14.87|4381300|-23.48|18|2023-05-03|15/03/2023||-0.1155||115770000|14.869999885559|1|2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000|13.430000305176|1
2023-02-23 00:59:26|00957|17579|WTFC|5.55B|5550000000|91.3|418340|-7.36|39|2023-04-17|15/03/2023||2.6||574330000|91.300003051758|1|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000|86.419998168945|1
2023-02-23 00:59:32|00958|21119|HXL|5.97B|5970000000|71.18|558568|29.2|39|2023-04-24|15/03/2023||0.3859||427760000|71.180000305176|1|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000|62.159999847412|1
2023-02-23 00:59:37|00959|21155|CR|6.60B|6600000000|117.58|298948|14.67|40|2023-04-24|15/03/2023||1.85||819750000|117.58000183105|1|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000|108.2200012207|1
2023-02-23 00:59:42|00960|41323|PINC|3.96B|3960000000|33.28|545431|-7.65|39|2023-05-02|15/03/2023||0.5917||352460000|33.279998779297|1|2023-02-07|15/12/2022|0.72|0.66|359630000|351380000|32.509998321533|1
2023-02-23 00:59:46|00961|16070|FCNCA|10.66B|10660000000|734.69|81955|-3.64|36|2023-04-26|15/03/2023||22.34||1110000000|734.69000244141|1|2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000|795.05999755859|1
2023-02-23 00:59:52|00962|39282|HFC|5.87B|5870000000|36.39|4258144|2.71|35|2022-05-04|15/03/2022||0.4106||4120000000|36.389999389648|1|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000|34.439998626709|1
2023-02-23 00:59:56|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-10.26|34|2023-02-28|15/12/2022||0.245||495990000|37.869998931885|1|2022-10-20|15/09/2022||0.405||544820000|37.869998931885|1
2023-02-23 01:00:01|00964|39288|FLO|5.99B|5990000000|28.41|2053065|-1.26|39|2023-05-17|15/03/2023||0.3802||1550000000|28.409999847412|1|2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000|27.459999084473|1
2023-02-23 01:00:06|00965|954872|UNVR|5.48B|5480000000|33.59|1561437|11.47|32|2023-05-11|15/03/2023||0.7453||2670000000|33.590000152588|1|2023-02-21|15/12/2022|0.47|0.53|2590000000|2660000000|34.689998626709|1
2023-02-23 01:00:11|00966|41225|RITM|4.38B|4380000000|9.23|4890704|-12.76|35|2023-05-03|15/03/2023||0.3279||783160000|9.2299995422363|1|2023-02-08|15/12/2022|0.33|0.29|762400000|746890000|9.25|1
2023-02-23 01:00:16|00967|17447|UMPQ|3.93B|3930000000|18.12|1673389|-14.03|39|2023-04-19|15/03/2023||0.2105||479380000|18.120000839233|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1
2023-02-23 01:00:21|00968|21140|SNX|9.20B|9200000000|97.33|371988|-6.49|38|2023-03-29|15/02/2023||2.85||15770000000|97.330001831055|1|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000|100.19999694824|1
2023-02-23 01:00:26|00969|13943|LAZ|3.12B|3120000000|36.42|699443|0.75|40|2023-04-27|15/03/2023||0.5975||604820000|36.419998168945|1|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000|41.159999847412|1
2023-02-23 01:00:31|00970|6403|JBLU|2.66B|2660000000|8.2|9161880|-47.03|39|2023-04-25|15/03/2023||-0.3838||2270000000|8.1999998092651|1|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000|8.4099998474121|1
2023-02-23 01:00:35|00971|20819|FCN|5.51B|5510000000|163.80|226824|15.46|39|2023-04-27|15/03/2023||1.67||766740000|163.80000305176|1|2023-02-23|15/12/2022||1.34||738820000|163.80000305176|1
2023-02-23 01:00:40|00972|39265|HIW|2.87B|2870000000|27.34|758728|-35.91|39|2023-04-25|15/03/2023||0.225||213540000|27.340000152588|1|2023-02-07|15/12/2022|0.96|0.27|211710000|210500000|29.989999771118|1
2023-02-23 01:00:45|00973|17009|QDEL|5.93B|5930000000|89.82|630402|-8.32|39|2023-05-03|15/03/2023||1.48||725800000|89.819999694824|1|2023-02-15|15/12/2022|1.76|1.43|866500000|775850000|85.809997558594|1
2023-02-23 01:00:50|00974|16317|IART|4.68B|4680000000|56.05|462085|-13.07|39|2023-04-26|15/03/2023||0.7924||382690000|56.049999237061|1|2023-02-22|15/12/2022|0.94|0.9|398000000|397520000|56.709999084473|1
2023-02-23 01:00:55|00975|16329|ICUI|4.19B|4190000000|174.78|165043|-20.01|39|2023-05-08|15/03/2023||1.29||561800000|174.7799987793|1|2023-02-27|15/12/2022||1.56||578770000|174.7799987793|1
2023-02-23 01:00:59|00976|994770|PK|3.08B|3080000000|13.72|3191722|-26.79|27|2023-05-04|15/03/2023||0.0957||619510000|13.720000267029|1|2023-02-22|15/12/2022|0.15|0.08|665000000|651770000|13.5|1
2023-02-23 01:01:05|00977|9254|CRI|2.81B|2810000000|73.56|580535|-16.99|39|2023-04-27|15/03/2023||1.29||719360000|73.559997558594|1|2023-02-24|15/12/2022||1.73||870250000|73.559997558594|1
2023-02-23 01:01:10|00978|13973|CRUS|5.62B|5620000000|101.79|528478|19.15|38|2023-05-02|15/03/2023||0.838||367360000|101.79000091553|1|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000|93.23999786377|1
2023-02-23 01:01:13|00979|1174995|DTM|4.88B|4880000000|50.36|625754|-0.28|12|2023-05-04|15/03/2023||0.9568||239050000|50.360000610352|1|2023-02-16|15/12/2022|0.93|0.97|243000000|230670000|54.75|1
2023-02-23 01:01:18|00980|39303|TKR|6.20B|6200000000|85.70|568832|25.25|39|2023-05-03|15/03/2023||1.87||1220000000|85.699996948242|1|2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000|86.769996643066|1
2023-02-23 01:01:24|00981|8087|R|4.46B|4460000000|96.1|264335|22.09|40|2023-04-26|15/03/2023||2.94||2930000000|96.099998474121|1|2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000|96.830001831055|1
2023-02-23 01:01:28|00982|29682|THG|5.00B|5000000000|140.82|161930|1.5|39|2023-05-02|15/03/2023||2.75||1390000000|140.82000732422|1|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000|134.58000183105|1
2023-02-23 01:01:33|00983|958239|OLLI|3.65B|3650000000|58.69|1135857|38.63|34|2023-06-07|15/04/2023||0.4777||455200000|58.689998626709|1|2023-03-22|15/01/2023||0.7946||541880000|58.689998626709|1
2023-02-23 01:01:37|00984|976454|LSXMA|10.77B|10770000000|32.98|637567|-34.7|29|2023-05-05|15/03/2023||0.65||2250000000|32.979999542236|1|2023-02-24|15/12/2022||0.6352||2320000000|32.979999542236|1
2023-02-23 01:01:42|00985|20204|HE|4.52B|4520000000|41.26|345141|2.71|40|2023-05-09|15/03/2023||0.39||712320000|41.259998321533|1|2023-02-14|15/12/2022|0.52|0.55|924950000|771700000|43.020000457764|1
2023-02-23 01:01:46|00986|20344|SPB|2.61B|2610000000|63.75|645507|-29.98|40|2023-05-05|15/03/2023||-0.19||761870000|63.75|1|2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000|64.169998168945|1
2023-02-23 01:01:51|00987|20291|HPP|1.35B|1350000000|9.63|2224103|-61.93|39|2023-05-04|15/03/2023||-0.1||263840000|9.6300001144409|1|2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000|10.859999656677|1
2023-02-23 01:01:56|00988|39259|AXS|5.17B|5170000000|61.2|505080|7.21|39|2023-04-26|15/03/2023||2.04||1520000000|61.200000762939|1|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000|58.139999389648|1
2023-02-23 01:02:01|00989|20870|H|11.94B|11940000000|112.66|836781|11.64|39|2023-05-03|15/03/2023||0.4889||1580000000|112.66000366211|1|2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000|117.23999786377|1
2023-02-23 01:02:06|00990|943142|LBRDA|13.17B|13170000000|90.01|212754|-39.07|33|2023-05-11|15/03/2023||1.36||247700000|90.01000213623|1|2023-02-17|15/12/2022|1.27|1.82|250000000|249800000|94.529998779297|1
2023-02-23 01:02:11|00991|21229|FNB|5.09B|5090000000|14.12|2325880|4.33|39|2023-04-25|15/03/2023||0.3975||414830000|14.119999885559|1|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000|12.930000305176|1
2023-02-23 01:02:16|00992|20262|EPR|3.13B|3130000000|41.66|530798|-11.35|39|2023-05-03|15/03/2023||0.59||137940000|41.659999847412|1|2023-02-22|15/12/2022|1.27|0.59|178700000|141940000|41.630001068115|1
2023-02-23 01:02:21|00993|6489|QRTEA|817.93M|817930000|2.14|8196836|-67.38|40|2023-05-11|15/03/2023||-0.0166||2960000000|2.1400001049042|1|2023-03-01|15/12/2022||0.1746||3510000000|2.1400001049042|1
2023-02-23 01:02:26|00994|21188|AVT|4.15B|4150000000|45.44|598566|10.05|39|2023-04-27|15/03/2023||1.78||6280000000|45.439998626709|1|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000|45.880001068115|1
2023-02-23 01:02:30|00995|1178602|KD|3.74B|3740000000|15.98|1760827|3.64|11|2023-02-07|15/09/2022|-0.47|0.05|4300000000|3980000000|13.210000038147|1|2023-02-07|15/12/2022|-0.47|-0.56|4300000000|3920000000|13.210000038147|1
2023-02-23 01:02:35|00996|20267|MSM|4.68B|4680000000|83.81|337265|7.06|39|2023-04-04|15/02/2023||1.35||934070000|83.809997558594|1|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000|81.5|1
2023-02-23 01:02:39|00997|17517|VSAT|2.48B|2480000000|32.47|434982|-25.16|39|2023-05-24|15/03/2023||-0.114||719530000|32.470001220703|1|2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000|35.520000457764|1
2023-02-23 01:02:44|00998|39272|AGO|3.73B|3730000000|62.21|280489|9.22|39|2023-05-04|15/03/2023||0.923||177610000|62.209999084473|1|2023-02-28|15/12/2022||0.8865||176940000|62.209999084473|1
2023-02-23 01:02:49|00999|20757|HHC|4.24B|4240000000|85.72|243802|-8.52|39|2023-05-08|15/03/2023||0.83||221590000|85.720001220703|1|2023-02-27|15/12/2022||0.9667||442900000|85.720001220703|1
2023-02-23 01:02:54|01000|21125|KMPR|4.09B|4090000000|63.91|383885|27.14|38|2023-05-01|15/03/2023||0.0237||1300000000|63.909999847412|1|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000|57.610000610352|1
2023-02-23 01:02:58|01001|21168|KEX|4.27B|4270000000|71.42|371025|7.06|40|2023-04-27|15/03/2023||0.6467||715130000|71.419998168945|1|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000|64.889999389648|1
2023-02-23 01:03:03|01002|1025079|JBGS|2.07B|2070000000|18.26|1000049|-34.13|25|2023-05-02|15/03/2023||-0.04||127260000|18.260000228882|1|2023-02-21|15/12/2022|-0.17|-0.13|150740000|119120000|18.729999542236|1
2023-02-23 01:03:07|01003|986077|FHB|3.40B|3400000000|26.72|524460|-8.4|27|2023-04-21|15/03/2023||0.565||219710000|26.719999313354|1|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000|25.440000534058|1
2023-02-23 01:03:12|01004|20516|AM|4.99B|4990000000|10.450|3035623|7.35|34|2023-04-26|15/03/2023||0.1898||260360000|10.449999809265|1|2023-02-15|15/12/2022|0.2|0.19|241600000|247460000|10.890000343323|1
2023-02-23 01:03:17|01005|15591|BOKF|6.91B|6910000000|102.77|204932|1.13|39|2023-04-26|15/03/2023||2.35||525150000|102.76999664307|1|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000|99.290000915527|1
2023-02-23 01:03:22|01006|13979|HAIN|1.66B|1660000000|18.57|932582|-49.07|39|2023-05-11|15/03/2023||0.1714||485180000|18.569999694824|1|2023-02-07|15/12/2022|0.2|0.13|454200000|459180000|21.139999389648|1
2023-02-23 01:03:26|01007|16532|LOPE|3.54B|3540000000|115.96|209638|41.03|39|2023-05-03|15/03/2023||1.89||247810000|115.95999908447|1|2023-02-16|15/12/2022|2.36|2.24|258700000|256170000|116|1
2023-02-23 01:03:31|01008|29742|WTM|3.66B|3660000000|1,468.23|11254|44.45|39|2023-05-04|15/03/2023|||||1468.2299804688|1|2023-02-07|15/12/2022|15.69|40|437600000||1462.7800292969|1
2023-02-23 01:03:36|01009|20376|PAG|10.52B|10520000000|147.6|414960|57.49|39|2023-04-26|15/03/2023||4.2||6910000000|147.60000610352|1|2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000|134.80999755859|1
2023-02-23 01:03:40|01010|17188|SLGN|5.86B|5860000000|53.2|400826|24.42|39|2023-04-26|15/03/2023||0.8003||1450000000|53.200000762939|1|2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000|50.400001525879|1
2023-02-23 01:03:46|01011|20732|BOH|2.98B|2980000000|74.44|160723|-14.47|39|2023-04-24|15/03/2023||1.23||179840000|74.440002441406|1|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000|78.519996643066|1
2023-02-23 01:03:50|01012|1169118|SHLS|3.28B|3280000000|24.12|2664381|95.33|13|2023-05-01|15/03/2023||0.1198||104620000|24.120000839233|1|2023-02-28|15/12/2022||0.0843||86350000|24.120000839233|1
2023-02-23 01:03:54|01013|1163041|DNB|5.31B|5310000000|12.2|2451525|-33.46|16|2023-05-08|15/03/2023||0.2352||536840000|12.199999809265|1|2023-02-16|15/12/2022|0.32|0.34|595000000|598490000|14.270000457764|1
2023-02-23 01:03:59|01014|16663|MRCY|3.12B|3120000000|53.63|376909|1.62|39|2023-05-02|15/03/2023||0.3891||254500000|53.630001068115|1|2023-01-31|15/12/2022|0.26|0.33|229600000|232510000|48.939998626709|1
2023-02-23 01:04:04|01015|962325|AGR|15.84B|15840000000|41.01|560394|-7.94|30|2023-04-25|15/03/2023||0.7225||2240000000|41.009998321533|1|2023-02-21|15/12/2022|0.39|0.4|2160000000|1870000000|41.340000152588|1
2023-02-23 01:04:08|01016|1163535|CHPT|3.86B|3860000000|11.33|9825655|-17.6|15|2023-05-31|15/04/2023||-0.1815||150210000|11.329999923706|1|2023-03-02|15/01/2023||-0.1851||165090000|11.329999923706|1
2023-02-23 01:04:12|01017|949627|VIRT|1.88B|1880000000|19.24|1241084|-43.22|33|2023-04-27|15/03/2023||0.5952||328500000|19.239999771118|1|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000|20.489999771118|1
2023-02-23 01:04:17|01018|49803|SC|12.73B|12730000000|41.60|448289|0|32|2022-04-27|15/03/2022||1.34||1910000000|41.599998474121|1|2022-02-10|15/12/2021||1.4||1930000000|41.599998474121|1
2023-02-23 01:04:22|01019|16739|NKTR|565.74M|565740000|3.01|1715003|-73.18|39|2023-05-11|15/03/2023||-0.27||36190000|3.0099999904633|1|2023-03-02|15/12/2022||-0.45||22090000|3.0099999904633|1
2023-02-23 01:04:27|01020|20918|CPA|3.58B|3580000000|90.28|382444|-1.59|39|2023-05-10|15/03/2023||2.85||822210000|90.279998779297|1|2023-02-15|15/12/2022|4.49|4.03|890600000|887720000|95.440002441406|1
2023-02-23 01:04:31|01021|1137413|GO|2.81B|2810000000|28.89|921616|9.01|21|2023-05-09|15/03/2023||0.2499||928080000|28.889999389648|1|2023-02-28|15/12/2022||0.2301||909620000|28.889999389648|1
2023-02-23 01:04:36|01022|21003|NEU|3.30B|3300000000|339.71|53196|6.38|39|2023-04-26|15/03/2023|||||339.70999145508|1|2023-01-31|15/12/2022|9.26||682560000||339.14999389648|1
2023-02-23 01:04:40|01023|940842|SAGE|2.52B|2520000000|42.19|498130|24.98|35|2023-05-04|15/03/2023||-2.49||2330000|42.189998626709|1|2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000|45.110000610352|1
2023-02-23 01:04:45|01024|1172260|PSFE|1.31B|1310000000|21.74|517580|-44.98|13|2023-05-10|15/03/2023||0.4415||379110000|21.739999771118|1|2023-03-01|15/12/2022||0.43||375470000|21.739999771118|1
2023-02-23 01:04:49|01025|1168847|DRVN|4.65B|4650000000|27.78|508232|-2.98|15|2023-04-26|15/03/2023||0.3182||564490000|27.780000686646|1|2023-02-22|15/12/2022|0.25|0.25|539700000|548470000|27.969999313354|1
2023-02-23 01:04:53|01026|1156576|REYN|5.81B|5810000000|27.69|345298|-7.51|19|2023-05-09|15/03/2023||0.0794||875370000|27.690000534058|1|2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000|28.940000534058|1
2023-02-23 01:04:57|01027|1061418|GTES|3.97B|3970000000|14.03|656717|-9.15|25|2023-05-09|15/03/2023||0.2685||908800000|14.029999732971|1|2023-02-09|15/12/2022|0.25|0.23|893300000|849610000|13.130000114441|1
2023-02-23 01:05:02|01028|21032|LENb|23.61B|23610000000|81.94|76637|7.03|38|2023-03-15|15/02/2023||1.56||5910000000|81.940002441406|1|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000|74|1
2023-02-23 01:05:07|01029|32367|ADT|7.25B|7250000000|8|2737512|9.1|35|2023-05-04|15/03/2023||0.1231||1690000000|8|1|2023-02-28|15/12/2022||0.2065||1620000000|8|1
2023-02-23 01:05:12|01030|16514|FWONA|14.73B|14730000000|62.99|150136|6.93|40|2023-05-11|15/03/2023||-0.0883||387600000|62.990001678467|1|2023-03-01|15/12/2022||0.1107||742490000|62.990001678467|1
2023-02-23 01:05:16|01031|1006167|SNDR|4.97B|4970000000|27.93|565806|7.71|26|2023-04-27|15/03/2023||0.4601||1560000000|27.930000305176|1|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000|27.409999847412|1
2023-02-23 01:05:21|01032|20700|MCY|1.99B|1990000000|35.89|286630|-36.71|39|2023-05-01|15/03/2023||-0.25||1060000000|35.889999389648|1|2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000|36.680000305176|1
2023-02-23 01:05:26|01033|20805|CNA|11.74B|11740000000|43.38|178521|-6.24|39|2023-05-01|15/03/2023||1.3||2740000000|43.380001068115|1|2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000|41.720001220703|1
2023-02-23 01:05:30|01034|1177768|SLVM|1.99B|1990000000|46.33|425840|17.26|11|2023-05-10|15/03/2023||2.49||1070000000|46.330001831055|1|2023-02-10|15/12/2022|1.97|2.19|927000000|970990000|47.520000457764|1
2023-02-23 01:05:33|01035|1169492|SGFY|5.17B|5170000000|28.96|1578847|136.02|13|2023-05-09|15/03/2023||0.1257||245390000|28.959999084473|1|2023-03-22|15/12/2022||0.09||215450000|28.959999084473|1
2023-02-23 01:05:37|01036|1171379|HAYW|2.64B|2640000000|12.51|1643072|-29.59|13|2023-05-03|15/03/2023||0.149||270760000|12.510000228882|1|2023-02-28|15/12/2022||0.1265||261520000|12.510000228882|1
2023-02-23 01:05:42|01037|17336|TFSL|3.96B|3960000000|14.29|251230|-16.62|39|2023-05-03|15/03/2023||0.08||81240000|14.289999961853|1|2023-01-26|15/12/2022|0.08|0.08|80310000|81920000|14.680000305176|1
2023-02-23 01:05:47|01038|24426|SEB|4.63B|4630000000|4,000.0|668|8.4|38|2023-05-02|15/03/2023|||||3999.9899902344|1|2023-02-14|15/12/2022|192.11||2670000000||3850|1
2023-02-23 01:05:50|01039|1179477|LYLT|41.84M|41840000|1.74|494244|-93.61|11|2023-04-27|15/03/2023||0.07||156580000|1.7400000095367|1|2023-02-22|15/12/2022||0.0667||175520000|1.5700000524521|1
2023-02-23 01:05:54|01040|1175864|NABL|1.83B|1830000000|10.26|283932|-10.23|12|2023-05-11|15/03/2023||0.0679||94990000|10.260000228882|1|2023-02-23|15/12/2022||0.0689||93590000|10.260000228882|1
2023-02-23 01:05:58|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|39.77|14|2022-11-28|15/09/2022||0.1483||184060000|35.180000305176|1|2022-08-10|15/06/2022||0.1417||176230000|35.180000305176|1
2023-02-23 01:06:03|01042|1096498|SWI|1.42B|1420000000|8.76|381572|-31.72|23|2023-04-27|15/03/2023||0.215||178920000|8.7600002288818|1|2023-02-09|15/12/2022|0.19|0.21|187100000|180190000|10.64999961853|1
2023-02-23 01:06:08|01043|1163792|PARAA|17.17B|17170000000|26.56|87278|-20.26|27|2023-05-02|15/03/2023||0.2035||7430000000|26.559999465942|1|2023-02-16|15/12/2022|0.08|0.2298|8130000000|8170000000|27.860000610352|1
2023-02-23 01:06:11|01044|1168782|AMBP|3.24B|3240000000|5.43|1681523|-40.81|11|2023-04-27|15/03/2023||0.0646||1210000000|5.4299998283386|1|2023-02-23|15/12/2022||0.0842||1140000000|5.4299998283386|1
2023-02-23 01:06:17|01045|6414|CROX|7.73B|7730000000|125.18|1508271|54.18|39|2023-05-04|15/03/2023||2.08||819110000|125.18000030518|1|2023-02-16|15/12/2022|2.65|2.25|945200000|935010000|125.66999816895|1
2023-02-23 01:06:21|01046|17404|TTEK|7.37B|7370000000|138.50|266727|-5.85|39|2023-05-03|15/03/2023||1.02||806200000|138.5|1|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000|155.52000427246|1
2023-02-23 01:06:26|01047|16544|LSCC|11.32B|11320000000|82.39|1433118|36.13|39|2023-05-02|15/03/2023||0.4724||174930000|82.389999389648|1|2023-02-13|15/12/2022|0.49|0.48|175960000|175200000|81.059997558594|1
2023-02-23 01:06:30|01048|1166240|ASAN|3.22B|3220000000|15.16|3639580|-75.06|16|2023-06-02|15/04/2023||-0.2289||150390000|15.159999847412|1|2023-03-09|15/01/2023||-0.2729||145080000|15.159999847412|1
2023-02-23 01:06:35|01049|978740|NTLA|3.32B|3320000000|38.94|1236760|-56.54|27|2023-05-04|15/03/2023||-1.41||12470000|38.939998626709|1|2023-02-23|15/12/2022||-1.38||11170000|38.939998626709|1
2023-02-23 01:06:40|01050|17187|SLAB|5.58B|5580000000|175.07|416867|15.37|39|2023-04-26|15/03/2023||1.09||247470000|175.07000732422|1|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000|156.91000366211|1
2023-02-23 01:06:44|01051|17108|SAIA|7.25B|7250000000|274.59|407866|6.82|39|2023-05-01|15/03/2023||2.73||668590000|274.58999633789|1|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000|287.60998535156|1
2023-02-23 01:06:49|01052|20487|EGP|7.09B|7090000000|163.59|233235|-12.42|39|2023-04-25|15/03/2023||0.935||131660000|163.58999633789|1|2023-02-07|15/12/2022|0.89|0.88|129800000|127990000|171.61999511719|1
2023-02-23 01:06:53|01053|41004|APPS|1.15B|1150000000|11.61|2138379|-74.84|36|2023-06-14|15/03/2023||0.3289||173490000|11.609999656677|1|2023-02-08|15/12/2022|0.29|0.37|162300000|186170000|17.170000076294|1
2023-02-23 01:06:58|01054|17159|LNW|5.84B|5840000000|62.33|495140|1.21|36|2023-05-09|15/03/2023||0.296||621380000|62.330001831055|1|2023-03-01|15/12/2022||0.4446||654520000|62.330001831055|1
2023-02-23 01:07:03|01055|16806|OMCL|2.37B|2370000000|53.15|538148|-59|39|2023-04-27|15/03/2023||0.2329||276390000|53.150001525879|1|2023-02-28|15/12/2022||0.0878||287430000|53.150001525879|1
2023-02-23 01:07:07|01056|960584|WSC|10.28B|10280000000|49.23|1459202|35.99|25|2023-04-26|15/03/2023||0.2912||537450000|49.229999542236|1|2023-02-21|15/12/2022|0.4|0.43|591000000|589570000|51.849998474121|1
2023-02-23 01:07:11|01057|1073227|INSP|7.65B|7650000000|263.26|291717|21.34|25|2023-05-02|15/03/2023||-0.92||104810000|263.26000976562|1|2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000|243.99000549316|1
2023-02-23 01:07:15|01058|1123145|SWAV|6.94B|6940000000|191.91|471293|27.33|21|2023-05-08|15/03/2023||0.77||144710000|191.91000366211|1|2023-02-16|15/12/2022|3.71|1|144000000|142660000|191.2799987793|1
2023-02-23 01:07:20|01059|958242|RPD|2.86B|2860000000|48.3|1146399|-47.35|31|2023-05-04|15/03/2023||0.0721||185110000|48.299999237061|1|2023-02-08|15/12/2022|0.35|0.18|184480000|179460000|51.290000915527|1
2023-02-23 01:07:24|01060|17300|SYNA|4.72B|4720000000|118.46|451737|-46.81|39|2023-05-04|15/03/2023||1.86||329460000|118.45999908447|1|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000|132.82000732422|1
2023-02-23 01:07:29|01061|100233|VRNS|2.94B|2940000000|27.36|1184587|-31.79|37|2023-05-01|15/03/2023||-0.0706||106550000|27.360000610352|1|2023-02-06|15/12/2022|0.21|0.17|142600000|140640000|26.420000076294|1
2023-02-23 01:07:33|01062|992965|BL|4.27B|4270000000|71.48|437816|-0.97|27|2023-05-04|15/03/2023||0.1626||138060000|71.480003356934|1|2023-02-14|15/12/2022|0.35|0.17|139960000|139600000|73.050003051758|1
2023-02-23 01:07:38|01063|41307|FOXF|5.08B|5080000000|120.3|190822|-1.23|38|2023-05-03|15/03/2023||1.3||392700000|120.30000305176|1|2023-02-23|15/12/2022||1.21||383830000|120.30000305176|1
2023-02-23 01:07:42|01064|986248|MEDP|6.08B|6080000000|195.92|285888|39.08|27|2023-04-24|15/03/2023||1.79||395710000|195.91999816895|1|2023-02-13|15/12/2022|2.12|1.79|394100000|386090000|223.5299987793|1
2023-02-23 01:07:47|01065|40050|AMBA|3.52B|3520000000|90.75|531256|-32.9|39|2023-06-06|15/04/2023||0.0514||77130000|90.75|1|2023-02-28|15/01/2023||0.1439||82990000|90.75|1
2023-02-23 01:07:52|01066|15459|ARWR|3.56B|3560000000|32.85|973971|-28.2|38|2023-05-09|15/03/2023||-0.603||47540000|32.849998474121|1|2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000|36.740001678467|1
2023-02-23 01:07:57|01067|943118|WK|4.59B|4590000000|87.59|348864|-17.78|34|2023-05-02|15/03/2023||-0.0449||149510000|87.589996337891|1|2023-02-21|15/12/2022|0.08|-0.1|143800000|139340000|88.23999786377|1
2023-02-23 01:08:02|01068|958818|PFGC|9.16B|9160000000|58.69|1253553|10.22|31|2023-05-10|15/03/2023||0.7074||13900000000|58.689998626709|1|2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000|61.790000915527|1
2023-02-23 01:08:06|01069|16945|POWI|4.64B|4640000000|81.48|333249|-9.21|39|2023-04-27|15/03/2023||0.4417||126680000|81.480003356934|1|2023-02-06|15/12/2022|0.48|0.46|124800000|125550000|89.529998779297|1
2023-02-23 01:08:11|01070|17416|TXRH|7.12B|7120000000|106.43|883929|16.94|39|2023-05-01|15/03/2023||1.26||1100000000|106.43000030518|1|2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000|104.31999969482|1
2023-02-23 01:08:16|01071|951001|BPMC|2.57B|2570000000|42.84|527441|-34.76|31|2023-05-02|15/03/2023||-2.57||41170000|42.840000152588|1|2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000|44.029998779297|1
2023-02-23 01:08:21|01072|16089|FFIN|5.28B|5280000000|37.28|445929|-20.96|37|2023-04-20|15/03/2023||0.4017||135920000|37.279998779297|1|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000|33.720001220703|1
2023-02-23 01:08:26|01073|16219|NOVT|5.65B|5650000000|158.34|120058|20.12|39|2023-05-09|15/03/2023||0.64||218310000|158.33999633789|1|2023-03-01|15/12/2022||0.665||215760000|158.33999633789|1
2023-02-23 01:08:30|01074|1077002|BJ|10.01B|10010000000|74.43|1419175|14.17|25|2023-05-18|15/04/2023||0.7893||4740000000|74.430000305176|1|2023-03-09|15/01/2023||0.8625||4780000000|74.430000305176|1
2023-02-23 01:08:35|01075|16045|EXPO|5.33B|5330000000|105.33|146413|20.05|39|2023-04-27|15/03/2023||0.5835||124600000|105.33000183105|1|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000|103.55000305176|1
2023-02-23 01:08:39|01076|16348|IIVI|5.80B|5800000000|41.95|2189226|-41.52|36|2022-11-02|15/09/2022||0.8486||1330000000|41.950000762939|1|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000|55.639999389648|1
2023-02-23 01:08:44|01077|1155835|SPT|3.48B|3480000000|63.4|626677|11.25|19|2023-05-02|15/03/2023||-0.0077||74880000|63.400001525879|1|2023-02-21|15/12/2022|0.03|-0.02|69660000|69860000|60.990001678467|1
2023-02-23 01:08:48|01078|17254|STAA|2.95B|2950000000|61.29|789668|1.96|39|2023-05-03|15/03/2023||0.1828||67620000|61.290000915527|1|2023-02-21|15/12/2022|0.14|0.14|64000000|64120000|70.23999786377|1
2023-02-23 01:08:53|01079|16678|MSTR|3.10B|3100000000|268.58|570398|-31.83|39|2023-05-02|15/03/2023||0.64||119330000|268.57998657227|1|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000|267.92001342773|1
2023-02-23 01:08:58|01080|1096240|TWST|1.18B|1180000000|20.83|1122321|-61.42|24|2023-05-04|15/03/2023||-1.17||56700000|20.829999923706|1|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000|30.89999961853|1
2023-02-23 01:09:03|01081|16420|ZD|3.88B|3880000000|82.15|289270|-19.06|39|2023-05-08|15/03/2023||1.34||319380000|82.150001525879|1|2023-02-15|15/12/2022|2.26|2.35|396700000|401040000|88.569999694824|1
2023-02-23 01:09:07|01082|15467|ASGN|4.47B|4470000000|89.38|208988|-16.61|39|2023-04-26|15/03/2023||1.38||1150000000|89.379997253418|1|2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000|95.400001525879|1
2023-02-23 01:09:12|01083|1096129|UPWK|1.57B|1570000000|11.82|1323108|-53.29|24|2023-04-26|15/03/2023||-0.0326||165650000|11.819999694824|1|2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000|13.170000076294|1
2023-02-23 01:09:16|01084|17239|SPSC|5.29B|5290000000|146.66|137538|19.48|39|2023-04-27|15/03/2023||0.5704||123680000|146.66000366211|1|2023-02-09|15/12/2022|0.63|0.54|122000000|120770000|137.2799987793|1
2023-02-23 01:09:21|01085|17203|SMTC|1.97B|1970000000|30.82|1162242|-55.63|39|2023-05-31|15/04/2023||0.4367||149670000|30.819999694824|1|2023-03-15|15/01/2023||0.4823||150400000|30.819999694824|1
2023-02-23 01:09:26|01086|940768|HQY|5.53B|5530000000|65.3|787605|25.79|34|2023-06-06|15/04/2023||0.405||236610000|65.300003051758|1|2023-03-20|15/01/2023||0.346||229300000|65.300003051758|1
2023-02-23 01:09:31|01087|16256|HELE|2.68B|2680000000|111.68|419635|-44.17|40|2023-04-27|15/02/2023||1.87||457890000|111.68000030518|1|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000|112.58000183105|1
2023-02-23 01:09:36|01088|16236|HALO|6.77B|6770000000|50.08|1214302|51.77|39|2023-05-09|15/03/2023||0.49||197200000|50.080001831055|1|2023-02-21|15/12/2022|0.48|0.3|181000000|192050000|50.029998779297|1
2023-02-23 01:09:40|01089|1009130|BHVN|1.13B|1130000000|15.19|1075946|-85.91|26|2023-05-31|15/03/2023||-1.07||0.00|15.189999580383|1|2023-03-01|15/12/2022||-1.22||0.00|15.189999580383|1
2023-02-23 01:09:44|01090|21252|KBR|7.61B|7610000000|55.7|972122|21.06|39|2023-04-27|15/03/2023||0.5937||1640000000|55.700000762939|1|2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000|51.759998321533|1
2023-02-23 01:09:48|01091|1027143|RDFN|944.82M|944820000|8.61|4034071|-63.52|25|2023-05-11|15/03/2023||-0.6227||280620000|8.6099996566772|1|2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000|9.5200004577637|1
2023-02-23 01:09:53|01092|40083|NEO|1.69B|1690000000|13.35|934047|-32.53|39|2023-05-02|15/03/2023||-0.1586||126830000|13.35000038147|1|2023-02-23|15/12/2022||-0.1646||129970000|13.35000038147|1
2023-02-23 01:09:58|01093|52417|CELH|6.79B|6790000000|89.04|894401|68.33|25|2023-05-11|15/03/2023||0.2271||215970000|89.040000915527|1|2023-03-09|15/12/2022||0.1465||180100000|89.040000915527|1
2023-02-23 01:10:03|01094|21128|MMS|5.04B|5040000000|83.04|406979|8.83|39|2023-05-04|15/03/2023||0.67||1200000000|83.040000915527|1|2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000|75.720001220703|1
2023-02-23 01:10:07|01095|953821|WING|5.36B|5360000000|179|574536|27.66|32|2023-05-03|15/03/2023||0.4329||98040000|179|1|2023-02-22|15/12/2022|0.6|0.41|104900000|100960000|166.21000671387|1
2023-02-23 01:10:12|01096|950998|NSA|3.67B|3670000000|40.41|704188|-28.4|32|2023-05-03|15/03/2023||0.1709||206240000|40.409999847412|1|2023-02-27|15/12/2022||0.2221||201960000|40.409999847412|1
2023-02-23 01:10:16|01097|1052916|EYE|3.12B|3120000000|39.51|509997|1.33|24|2023-05-11|15/03/2023||0.4194||562990000|39.509998321533|1|2023-03-01|15/12/2022||-0.0212||471770000|39.509998321533|1
2023-02-23 01:10:21|01098|958147|HLI|6.58B|6580000000|95.95|337209|-10.19|31|2023-05-11|15/03/2023||1.15||480960000|95.949996948242|1|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000|97.650001525879|1
2023-02-23 01:10:25|01099|15534|BCPC|4.31B|4310000000|134.09|99175|-3.25|39|2023-04-28|15/03/2023||0.84||245260000|134.08999633789|1|2023-02-24|15/12/2022||0.8||241540000|134.08999633789|1
2023-02-23 01:10:30|01100|15371|ALKS|4.57B|4570000000|27.77|1342321|10.73|37|2023-04-27|15/03/2023||-0.01||252980000|27.770000457764|1|2023-02-16|15/12/2022|0.14|0.05|304670000|290740000|26.989999771118|1
2023-02-23 01:10:35|01101|1054949|AQUA|5.95B|5950000000|48.8|1396736|13.56|25|2023-05-02|15/03/2023||0.2166||455110000|48.799999237061|1|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000|47.229999542236|1
2023-02-23 01:10:39|01102|1084931|TENB|4.89B|4890000000|43.24|817186|-5.68|25|2023-04-25|15/03/2023||0.0897||190950000|43.240001678467|1|2023-02-07|15/12/2022|0.12|0.07|184600000|181410000|42.729999542236|1
2023-02-23 01:10:44|01103|20348|AMN|4.08B|4080000000|94.26|767782|-6.87|39|2023-05-04|15/03/2023||2.08||1070000000|94.26000213623|1|2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000|96.379997253418|1
2023-02-23 01:10:49|01104|20365|JBT|3.49B|3490000000|109.79|170964|-14.71|39|2023-04-25|15/03/2023||0.9933||520530000|109.79000091553|1|2023-02-21|15/12/2022|1.49|1.4|599100000|599820000|112.38999938965|1
2023-02-23 01:10:53|01105|29662|MTDR|6.15B|6150000000|52.38|1036463|29.89|39|2023-04-25|15/03/2023||1.94||641530000|52.380001068115|1|2023-02-21|15/12/2022|2.08|1.99|707480000|650450000|58.990001678467|1
2023-02-23 01:10:58|01106|20275|SSD|4.57B|4570000000|107.47|177012|-8.28|39|2023-04-24|15/03/2023||1.32||512280000|107.4700012207|1|2023-02-06|15/12/2022|1.35|1.03|475600000|475250000|111.2799987793|1
2023-02-23 01:11:02|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0.86|27|2022-08-08|15/06/2022||0.37||160580000|79.919998168945|1|2022-06-01|15/03/2022||0.34||154630000|79.919998168945|1
2023-02-23 01:11:06|01108|1096126|LTHM|4.18B|4180000000|23.33|3519032|8.46|24|2023-05-02|15/03/2023||0.3871||235350000|23.329999923706|1|2023-02-14|15/12/2022|0.39|0.38|219400000|240560000|24.670000076294|1
2023-02-23 01:11:10|01109|1171774|DOCN|3.22B|3220000000|33.35|1276446|-35.39|12|2023-05-04|15/03/2023||0.2803||164130000|33.349998474121|1|2023-02-16|15/12/2022|0.28|0.19|163000000|161100000|33|1
2023-02-23 01:11:15|01110|21037|NSP|4.72B|4720000000|124.49|163640|37.89|39|2023-05-01|15/03/2023||2.3||1730000000|124.48999786377|1|2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000|111.79000091553|1
2023-02-23 01:11:20|01111|39261|HRI|4.14B|4140000000|142.16|197306|-4.95|38|2023-04-20|15/03/2023||2.18||734630000|142.16000366211|1|2023-02-14|15/12/2022|3.44|3.52|786000000|772590000|153.94000244141|1
2023-02-23 01:11:25|01112|21036|MXL|2.67B|2670000000|33.90|410873|-43.76|39|2023-05-03|15/03/2023||0.7045||250120000|33.880001068115|1|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000|41.200000762939|1
2023-02-23 01:11:29|01113|17437|UFPI|5.15B|5150000000|83.63|296176|-3.79|39|2023-04-19|15/03/2023||1.83||2090000000|83.629997253418|1|2023-02-21|15/12/2022|2.1|1.88|1900000000|1900000000|86.860000610352|1
2023-02-23 01:11:35|01114|1156638|BEAM|2.81B|2810000000|40.82|789678|-41.29|18|2023-05-08|15/03/2023||-1.32||10820000|40.819999694824|1|2023-02-27|15/12/2022||-1.37||12510000|40.819999694824|1
2023-02-23 01:11:39|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|70.21|23|2022-11-09|15/09/2022||-0.065||133180000|65.23999786377|1|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000|64.330001831055|1
2023-02-23 01:11:44|01116|1055910|DNLI|3.97B|3970000000|29.23|634291|-11.79|25|2023-05-04|15/03/2023||-0.7105||18790000|29.229999542236|1|2023-02-27|15/12/2022||-0.7878||13120000|29.229999542236|1
2023-02-23 01:11:49|01117|41304|FATE|613.15M|613150000|6.31|3541518|-80.96|34|2023-05-03|15/03/2023||-0.6971||9290000|6.3099999427795|1|2023-02-28|15/12/2022||-0.8624||17880000|6.3099999427795|1
2023-02-23 01:11:53|01118|1088195|BE|4.58B|4580000000|22.42|2295274|21.96|25|2023-05-04|15/03/2023||-0.1476||271150000|22.420000076294|1|2023-02-09|15/12/2022|0.27|0.1|462600000|398260000|23.889999389648|1
2023-02-23 01:11:58|01119|985128|ATKR|5.58B|5580000000|140.97|429703|34.06|28|2023-05-02|15/03/2023||3.26||898900000|140.9700012207|1|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000|130.25|1
2023-02-23 01:12:03|01120|101888|QTWO|1.87B|1870000000|32.51|443541|-49.15|35|2023-05-01|15/03/2023||0.1033||152410000|32.509998321533|1|2023-02-21|15/12/2022|0.06|0.12|146500000|149380000|33.290000915527|1
2023-02-23 01:12:07|01121|994769|HGV|5.36B|5360000000|46.59|727374|-12.02|27|2023-05-08|15/03/2023||0.7562||895340000|46.590000152588|1|2023-03-01|15/12/2022||0.7714||975450000|46.590000152588|1
2023-02-23 01:12:12|01122|9222|DEN|4.05B|4050000000|81.35|517353|20.62|40|2023-05-09|15/03/2023||1.9||373510000|81.349998474121|1|2023-02-23|15/12/2022||1.65||383380000|81.349998474121|1
2023-02-23 01:12:16|01123|16719|NEOG|4.18B|4180000000|19.33|2747527|-44.58|38|2023-03-21|15/02/2023||0.035||230520000|19.329999923706|1|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000|15.569999694824|1
2023-02-23 01:12:21|01124|40089|QLYS|4.54B|4540000000|119.39|355265|5.65|39|2023-05-03|15/03/2023||0.9613||130760000|119.38999938965|1|2023-02-09|15/12/2022|1.01|0.9|130850000|130140000|122.98999786377|1
2023-02-23 01:12:26|01125|21019|ENV|3.47B|3470000000|62.66|477322|-3.95|39|2023-05-10|15/03/2023||0.4533||310840000|62.659999847412|1|2023-02-23|15/12/2022||0.4364||295620000|62.659999847412|1
2023-02-23 01:12:31|01126|15761|CNMD|2.90B|2900000000|95.18|407910|-32.94|39|2023-05-03|15/03/2023||0.608||268730000|95.180000305176|1|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000|99.290000915527|1
2023-02-23 01:12:36|01127|20399|RHP|4.82B|4820000000|88.66|309518|-3.76|39|2023-05-01|15/03/2023||0.23||413190000|88.660003662109|1|2023-02-23|15/12/2022||0.6765||508170000|88.660003662109|1
2023-02-23 01:12:41|01128|16502|LHCG|5.27B|5270000000|169.81|494520|37.05|39|2023-05-03|15/03/2023||1.11||595210000|169.80999755859|1|2023-03-01|15/12/2022||1.2||599650000|169.80999755859|1
2023-02-23 01:12:46|01129|17001|PZZA|3.26B|3260000000|92.34|505680|-20.4|39|2023-05-09|15/03/2023||0.8126||542990000|92.339996337891|1|2023-02-23|15/12/2022||0.6556||523960000|92.339996337891|1
2023-02-23 01:12:50|01130|16008|ENSG|5.00B|5000000000|90.48|240743|13.6|39|2023-04-27|15/03/2023||1.11||845560000|90.480003356934|1|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000|93.98999786377|1
2023-02-23 01:12:55|01131|101895|TNET|5.22B|5220000000|86.9|330548|3.48|36|2023-04-25|15/03/2023||1.73||399580000|86.900001525879|1|2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000|78.830001831055|1
2023-02-23 01:13:00|01132|16842|OSTK|939.04M|939040000|20.53|1409836|-46.97|39|2023-04-27|15/03/2023||0.0812||465540000|20.530000686646|1|2023-02-22|15/12/2022|-0.04|0.03|404890000|448920000|21.059999465942|1
2023-02-23 01:13:04|01133|16954|PRFT|2.52B|2520000000|72.89|182296|-27.34|39|2023-04-27|15/03/2023||1.12||244200000|72.889999389648|1|2023-02-28|15/12/2022||1.13||236020000|72.889999389648|1
2023-02-23 01:13:09|01134|986078|KNSL|7.45B|7450000000|322.4|159208|57.25|27|2023-04-27|15/03/2023||2.03||306900000|322.39999389648|1|2023-02-16|15/12/2022|2.6|2.15|242960000|263960000|299.63000488281|1
2023-02-23 01:13:13|01135|16044|EXLS|5.62B|5620000000|170.11|167334|48.67|39|2023-05-02|15/03/2023||1.53||361360000|170.11000061035|1|2023-02-23|15/12/2022||1.48||360610000|170.11000061035|1
2023-02-23 01:13:18|01136|21235|RLI|5.98B|5980000000|131.67|184154|33.6|39|2023-04-19|15/03/2023||1.21||371470000|131.66999816895|1|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000|132.86000061035|1
2023-02-23 01:13:23|01137|41018|TGTX|2.26B|2260000000|16.9|5585923|54.36|38|2023-05-10|15/03/2023||-0.358||2150000|16.89999961853|1|2023-03-09|15/12/2022||-0.2689||1830000|16.89999961853|1
2023-02-23 01:13:27|01138|955557|ALRM|2.59B|2590000000|51.91|218096|-24.71|32|2023-05-04|15/03/2023||0.335||210510000|51.909999847412|1|2023-02-23|15/12/2022||0.425||207370000|51.909999847412|1
2023-02-23 01:13:32|01139|16078|FELE|4.44B|4440000000|95.83|152802|15.06|39|2023-04-25|15/03/2023||0.6425||473130000|95.830001831055|1|2023-02-14|15/12/2022|0.84|0.93|489400000|479260000|92.379997253418|1
2023-02-23 01:13:37|01140|1156199|CRNC|1.11B|1110000000|27.68|515780|-28.15|19|2023-05-10|15/03/2023||-0.1267||66130000|27.680000305176|1|2023-02-08|15/12/2022|0.36|0.09|83650000|76760000|28.329999923706|1
2023-02-23 01:13:42|01141|942650|NVRO|1.18B|1180000000|33.26|545227|-47.97|34|2023-05-03|15/03/2023||-0.63||97290000|33.259998321533|1|2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000|38.330001831055|1
2023-02-23 01:13:47|01142|20505|MUSA|5.78B|5780000000|266.51|306312|47.48|37|2023-05-02|15/03/2023||4.18||4940000000|266.51000976562|1|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000|272.0299987793|1
2023-02-23 01:13:52|01143|15867|CWST|3.97B|3970000000|76.75|206206|7.67|37|2023-04-27|15/03/2023||0.1091||253580000|76.75|1|2023-02-16|15/12/2022|0.18|0.23|272100000|264180000|80.650001525879|1
2023-02-23 01:13:56|01144|1088200|SONO|2.50B|2500000000|19.66|1923755|-26.71|24|2023-05-10|15/03/2023||-0.0357||295710000|19.659999847412|1|2023-02-08|15/12/2022|0.79|0.38|627600000|600710000|18.579999923706|1
2023-02-23 01:14:00|01145|1096118|KOD|377.18M|377180000|7.25|219445|-86.21|24|2023-05-16|15/03/2023||-1.44||0.00|7.25|1|2023-02-28|15/12/2022||-1.48||0.00|7.25|1
2023-02-23 01:14:04|01146|1166732|FUBO|449.24M|449240000|2.3|9765913|-71.29|15|2023-02-27|15/12/2022||-0.706||285570000|2.2999999523163|1|2022-11-03|15/09/2022|-0.52|-0.73|224800000|213180000|3.460000038147|1
2023-02-23 01:14:09|01147|1010718|APPN|3.18B|3180000000|43.68|468390|-17.32|25|2023-05-04|15/03/2023||-0.3112||131640000|43.680000305176|1|2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000|44.220001220703|1
2023-02-23 01:14:14|01148|24317|VG|5.39B|5390000000|20.99|4273064|4.27|37|2022-11-09|15/09/2022||0.0385||390100000|20.989999771118|1|2022-08-04|15/06/2022||0.0288||377000000|20.989999771118|1
2023-02-23 01:14:18|01149|940816|TRUP|2.24B|2240000000|54.56|450048|-31.69|35|2023-05-04|15/03/2023||-0.265||254740000|54.560001373291|1|2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000|59.909999847412|1
2023-02-23 01:14:23|01150|16227|GTLS|4.62B|4620000000|128.63|860865|14.47|39|2023-04-28|15/03/2023||1.36||468580000|128.63000488281|1|2023-02-23|15/12/2022||1.71||494070000|128.63000488281|1
2023-02-23 01:14:28|01151|1153169|PGNY|2.98B|2980000000|32.03|877321|-11.45|21|2023-05-04|15/03/2023||0.085||237290000|32.029998779297|1|2023-02-27|15/12/2022||0.0133||211780000|32.029998779297|1
2023-02-23 01:14:32|01152|1153690|SI|497.04M|497040000|15.77|9188715|-85.8|20|2023-04-18|15/03/2023||0.0952||60410000|15.770000457764|1|2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000|13.199999809265|1
2023-02-23 01:14:37|01153|20162|AIT|5.38B|5380000000|139.63|200581|42.96|39|2023-04-27|15/03/2023||1.77||1010000000|139.63000488281|1|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000|122.48999786377|1
2023-02-23 01:14:41|01154|20347|ABG|5.07B|5070000000|228.98|218128|19.84|39|2023-04-25|15/03/2023||7.77||3720000000|228.97999572754|1|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000|231.63999938965|1
2023-02-23 01:14:46|01155|1096077|ARVN|1.83B|1830000000|34.37|500890|-51.88|24|2023-05-02|15/03/2023||-1.45||24490000|34.369998931885|1|2023-02-27|15/12/2022||-1.17||35720000|34.369998931885|1
2023-02-23 01:14:51|01156|13079|CCMP|4.97B|4970000000|173.69|484866|-6.2|37|2022-11-10|15/09/2022||1.88||326060000|173.69000244141|1|2022-08-04|15/06/2022||1.86||315520000|173.69000244141|1
2023-02-23 01:14:55|01157|1080050|FOCS|3.27B|3270000000|49.54|482620|-5.08|27|2023-05-04|15/03/2023||0.9533||553600000|49.540000915527|1|2023-02-16|15/12/2022|0.99|0.91|547680000|516030000|50.200000762939|1
2023-02-23 01:15:00|01158|17169|SHOO|2.61B|2610000000|33.56|760204|-19.92|39|2023-04-26|15/03/2023||0.6436||469570000|33.560001373291|1|2023-02-23|15/12/2022||0.4361||457810000|33.560001373291|1
2023-02-23 01:15:04|01159|20282|BOX|4.81B|4810000000|33.66|1355578|33.73|34|2023-05-24|15/04/2023||0.3042||260710000|33.659999847412|1|2023-03-01|15/01/2023||0.3432||256280000|33.659999847412|1
2023-02-23 01:15:09|01160|20340|SEM|3.77B|3770000000|29.9|452871|26.78|39|2023-05-04|15/03/2023||0.4712||1660000000|29.89999961853|1|2023-02-23|15/12/2022||0.3603||1580000000|29.89999961853|1
2023-02-23 01:15:14|01161|15323|ACIW|2.93B|2930000000|26.07|940449|-21.48|39|2023-05-04|15/03/2023||0.03||318730000|26.069999694824|1|2023-03-01|15/12/2022||0.9117||427220000|26.069999694824|1
2023-02-23 01:15:19|01162|32311|AEO|2.77B|2770000000|14.76|4031408|-31.66|39|2023-06-07|15/04/2023||0.1644||1070000000|14.760000228882|1|2023-03-01|15/01/2023||0.3013||1480000000|14.760000228882|1
2023-02-23 01:15:24|01163|16391|IRDM|7.92B|7920000000|62.87|598196|68.1|39|2023-04-18|15/03/2023||0.0253||182870000|62.869998931885|1|2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000|57.090000152588|1
2023-02-23 01:15:28|01164|1053088|ALTR|4.39B|4390000000|54.76|264144|-6.83|25|2023-05-04|15/03/2023||0.34||166970000|54.759998321533|1|2023-02-23|15/12/2022||0.1925||146830000|54.759998321533|1
2023-02-23 01:15:33|01165|1137570|BBIO|1.83B|1830000000|12.23|1373605|47.52|19|2023-05-04|15/03/2023||-0.8366||6260000|12.229999542236|1|2023-02-23|15/12/2022||-0.8468||5010000|12.229999542236|1
2023-02-23 01:15:38|01166|997108|HLNE|2.94B|2940000000|77.59|179516|2.75|26|2023-05-25|15/03/2023||0.814||118340000|77.589996337891|1|2023-02-07|15/12/2022|0.43|0.81|127070000|122400000|78.610000610352|1
2023-02-23 01:15:42|01167|13963|AEIS|3.46B|3460000000|92.45|171329|10.56|39|2023-05-03|15/03/2023||1.14||431770000|92.449996948242|1|2023-02-08|15/12/2022|1.7|1.58|491000000|475480000|97.660003662109|1
2023-02-23 01:15:48|01168|1084218|ALLK|522.30M|522300000|6.13|942389|7.36|25|2023-05-09|15/03/2023||-0.516||0.00|6.1300001144409|1|2023-02-28|15/12/2022||-0.504||0.00|6.1300001144409|1
2023-02-23 01:15:52|01169|101891|MGNI|1.81B|1810000000|13.55|1750383|15.71|36|2023-05-03|15/03/2023||0.0445||109570000|13.550000190735|1|2023-02-22|15/12/2022|0.27|0.32|175400000|153690000|13.560000419617|1
2023-02-23 01:15:57|01170|16461|KLIC|3.00B|3000000000|52.71|461821|3.39|39|2023-05-03|15/03/2023||0.2281||172530000|52.709999084473|1|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000|51.099998474121|1
2023-02-23 01:16:01|01171|16371|INSM|2.83B|2830000000|20.89|1280109|-10.94|37|2023-05-04|15/03/2023||-1.04||68910000|20.889999389648|1|2023-02-23|15/12/2022||-1.04||63570000|20.889999389648|1
2023-02-23 01:16:05|01172|1155092|SITM|2.53B|2530000000|117.97|231112|-36.92|18|2023-05-03|15/03/2023||0.0808||44950000|117.9700012207|1|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000|115.23000335693|1
2023-02-23 01:16:09|01173|1141594|PHR|1.89B|1890000000|35.69|379027|28.19|18|2023-06-02|15/04/2023||-0.8343||81700000|35.689998626709|1|2023-03-30|15/01/2023||-0.7612||74490000|35.689998626709|1
2023-02-23 01:16:14|01174|20745|LCII|2.85B|2850000000|112.41|229509|-9.69|39|2023-05-09|15/03/2023||-0.03||878260000|112.41000366211|1|2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000|115.59999847412|1
2023-02-23 01:16:19|01175|15574|BLKB|3.00B|3000000000|57.79|194066|-6.86|39|2023-05-02|15/03/2023||0.71||267000000|57.790000915527|1|2023-02-13|15/12/2022|0.68|0.6|274800000|278200000|61.119998931885|1
2023-02-23 01:16:24|01176|31051|MTSI|4.61B|4610000000|65.2|386972|11.97|39|2023-04-27|15/03/2023||0.7792||168890000|65.199996948242|1|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000|68.529998779297|1
2023-02-23 01:16:28|01177|1127881|PD|2.67B|2670000000|29.62|1175715|-5.91|22|2023-06-02|15/04/2023||0.0289||104960000|29.620000839233|1|2023-03-16|15/01/2023||0.0234||99100000|29.620000839233|1
2023-02-23 01:16:32|01178|21052|BCO|3.24B|3240000000|69.57|205589|-10.73|39|2023-05-09|15/03/2023||1.3||1190000000|69.569999694824|1|2023-02-22|15/12/2022|2.1|1.88|1190000000|1190000000|61.799999237061|1
2023-02-23 01:16:37|01179|977677|RRR|2.61B|2610000000|45.32|371728|-6.3|29|2023-05-02|15/03/2023||0.4819||409400000|45.319999694824|1|2023-02-07|15/12/2022|1.49|0.53|425470000|421320000|47.020000457764|1
2023-02-23 01:16:42|01180|15492|ATRC|1.98B|1980000000|42.48|284479|-36.43|39|2023-04-27|15/03/2023||-0.2675||86570000|42.479999542236|1|2023-02-21|15/12/2022|-0.09|-0.18|88000000|87770000|40.340000152588|1
2023-02-23 01:16:47|01181|101906|SFBS|3.97B|3970000000|73.1|174330|-14.64|35|2023-04-17|15/03/2023||1.08||121900000|73.099998474121|1|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000|71.769996643066|1
2023-02-23 01:16:51|01182|1096499|AXNX|2.82B|2820000000|56.92|633582|16.95|24|2023-05-10|15/03/2023||-0.3123||66180000|56.919998168945|1|2023-03-01|15/12/2022||-0.2356||80980000|56.919998168945|1
2023-02-23 01:16:56|01183|16538|LPSN|1.02B|1020000000|13.58|799309|-44.53|40|2023-05-09|15/03/2023||0.06||132330000|13.579999923706|1|2023-03-01|15/12/2022||0.1182||126930000|13.579999923706|1
2023-02-23 01:17:01|01184|21089|SKY|3.99B|3990000000|68.55|390912|0.2|33|2023-05-23|15/03/2023||0.91||535280000|68.550003051758|1|2023-02-06|15/12/2022|1.44|0.92|582300000|534750000|61.990001678467|1
2023-02-23 01:17:06|01185|9240|SWN|5.57B|5570000000|5.04|22556283|13.26|40|2023-04-27|15/03/2023||0.3737||1640000000|5.039999961853|1|2023-02-23|15/12/2022||0.2643||2300000000|5.039999961853|1
2023-02-23 01:17:10|01186|960625|LIVN|2.60B|2600000000|48.62|378971|-23.15|31|2023-05-03|15/03/2023||0.4693||240200000|48.619998931885|1|2023-02-22|15/12/2022|0.81|0.73|274900000|262290000|54.580001831055|1
2023-02-23 01:17:15|01187|20698|KWR|3.50B|3500000000|194.8|87501|-2.64|39|2023-05-04|15/03/2023||1.52||482500000|194.80000305176|1|2023-02-23|15/12/2022||1.27||459930000|194.80000305176|1
2023-02-23 01:17:20|01188|21136|ROG|2.75B|2750000000|146.10|399618|-47.11|39|2023-04-27|15/03/2023||1.42||230100000|146.10000610352|1|2023-02-28|15/12/2022||1.33||235400000|146.10000610352|1
2023-02-23 01:17:25|01189|50936|CYRX|965.79M|965790000|19.71|429482|-40.27|34|2023-05-04|15/03/2023||-0.1645||60490000|19.709999084473|1|2023-03-09|15/12/2022||-0.205||58260000|19.709999084473|1
2023-02-23 01:17:29|01190|17106|SAFM|4.55B|4550000000|204.00|325835|13.92|36|2022-08-25|15/07/2022||14.63||1750000000|204|1|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000|193.75|1
2023-02-23 01:17:34|01191|1057699|LPRO|1.06B|1060000000|8.43|771734|-50.38|21|2023-05-04|15/03/2023||0.1177||37960000|8.4300003051758|1|2023-02-23|15/12/2022||0.1011||34510000|8.4300003051758|1
2023-02-23 01:17:39|01192|17026|RCII|1.51B|1510000000|27.1|560548|-28.14|39|2023-05-03|15/03/2023||0.6886||1020000000|27.10000038147|1|2023-02-23|15/12/2022||0.7388||998100000|27.10000038147|1
2023-02-23 01:17:44|01193|15676|CCOI|3.06B|3060000000|65.69|263046|3.47|39|2023-05-04|15/03/2023||0.1995||154430000|65.690002441406|1|2023-02-23|15/12/2022||0.1814||151000000|65.690002441406|1
2023-02-23 01:17:48|01194|44409|LGIH|2.43B|2430000000|104.39|232148|-13.52|37|2023-05-02|15/03/2023||1.78||511900000|104.38999938965|1|2023-02-21|15/12/2022|1.45|1.68|488260000|544330000|114.29000091553|1
2023-02-23 01:17:54|01195|20530|FIX|4.41B|4410000000|123.9|187947|40.17|39|2023-04-26|15/03/2023||1.08||1040000000|123.90000152588|1|2023-02-22|15/12/2022|1.54|1.39|1120000000|1080000000|123.66000366211|1
2023-02-23 01:17:58|01196|993270|IIPR|2.35B|2350000000|84.04|373074|-54.25|26|2023-05-03|15/03/2023||1.28||68740000|84.040000915527|1|2023-02-27|15/12/2022||1.29||68180000|84.040000915527|1
2023-02-23 01:18:03|01197|15913|DIOD|4.08B|4080000000|89.59|213067|2.82|39|2023-05-09|15/03/2023||1.48||466200000|89.589996337891|1|2023-02-06|15/12/2022|1.73|1.61|496200000|492680000|94.180000305176|1
2023-02-23 01:18:08|01198|1077150|EXPI|2.05B|2050000000|13.42|911598|-46.64|27|2023-05-03|15/03/2023||0.0267||1000000000|13.420000076294|1|2023-02-28|15/12/2022||0.0233||1080000000|13.420000076294|1
2023-02-23 01:18:13|01199|17485|VICR|2.49B|2490000000|56.47|227190|-39.18|39|2023-04-20|15/03/2023||0.2367||103000000|56.470001220703|1|2023-02-23|15/12/2022||0.2333||103230000|56.470001220703|1
2023-02-23 01:18:18|01200|1052244|CARG|2.00B|2000000000|16.8|1243411|-52.03|25|2023-05-11|15/03/2023||0.1434||301850000|16.799999237061|1|2023-02-28|15/12/2022||0.1343||281480000|16.799999237061|1
2023-02-23 01:18:23|01201|15666|CBRL|2.46B|2460000000|110.92|416364|-16.03|39|2023-05-23|15/04/2023||1.36||841710000|110.91999816895|1|2023-02-28|15/01/2023||1.36||917470000|110.91999816895|1
2023-02-23 01:18:27|01202|39150|VC|4.64B|4640000000|164.65|277902|28.98|39|2023-04-27|15/03/2023||1.16||901440000|164.64999389648|1|2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000|159.19000244141|1
2023-02-23 01:18:32|01203|6438|VIAV|2.49B|2490000000|11.08|1665800|-32.15|39|2023-05-02|15/03/2023||0.1077||263340000|11.079999923706|1|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000|11.430000305176|1
2023-02-23 01:18:37|01204|13938|DDD|1.40B|1400000000|10.69|1259391|-40.53|39|2023-05-08|15/03/2023||-0.0811||128910000|10.689999580383|1|2023-02-28|15/12/2022||-0.0782||133950000|10.689999580383|1
2023-02-23 01:18:41|01205|1137572|KRTX|6.53B|6530000000|190.11|286598|75.95|21|2023-05-04|15/03/2023||-2.5||0.00|190.11000061035|1|2023-02-22|15/12/2022||-2.24||6670|188.19000244141|1
2023-02-23 01:18:46|01206|17540|WDFC|2.38B|2380000000|174.96|89921|-19.48|39|2023-04-06|15/02/2023||1.28||130500000|174.96000671387|1|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000|161.13000488281|1
2023-02-23 01:18:51|01207|968965|WBT|3.44B|3440000000|24.01|2018745|1.74|27|2022-11-02|15/09/2022||0.13||372700000|24.010000228882|1|2022-08-02|15/06/2022||0.13||381000000|24.010000228882|1
2023-02-23 01:18:55|01208|945665|INOV|6.37B|6370000000|41.04|3371260|-0.05|31|2022-08-03|15/06/2022||0.18||205670000|41.060001373291|1|2022-05-04|15/03/2022||0.14||191350000|41.060001373291|1
2023-02-23 01:19:00|01209|977671|NGVT|3.25B|3250000000|87.09|177067|32.94|28|2023-05-03|15/03/2023||1.37||402130000|87.089996337891|1|2023-02-27|15/12/2022||0.8583||393080000|87.089996337891|1
2023-02-23 01:19:04|01210|1161253|NARI|2.96B|2960000000|55.13|710709|-28.64|17|2023-05-03|15/03/2023||-0.1567||105430000|55.130001068115|1|2023-02-27|15/12/2022||-0.1714||104850000|55.130001068115|1
2023-02-23 01:19:09|01211|7926|TEX|3.77B|3770000000|55.75|699711|36.91|39|2023-05-02|15/03/2023||1.04||1130000000|55.75|1|2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000|51.459999084473|1
2023-02-23 01:19:14|01212|16638|MMSI|3.92B|3920000000|68.85|253097|22.4|39|2023-04-26|15/03/2023||0.582||283940000|68.849998474121|1|2023-02-22|15/12/2022|0.79|0.67|293400000|290150000|69.51000213623|1
2023-02-23 01:19:18|01213|942484|BOOT|2.27B|2270000000|76.15|707075|-4.41|34|2023-05-17|15/03/2023||1.45||442170000|76.150001525879|1|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000|73.400001525879|1
2023-02-23 01:19:23|01214|21228|FN|4.46B|4460000000|122.17|186760|19.93|39|2023-05-08|15/03/2023||1.84||657590000|122.16999816895|1|2023-02-06|15/12/2022|1.9|1.87|668700000|652480000|133.08000183105|1
2023-02-23 01:19:27|01215|100223|ITCI|4.38B|4380000000|46.28|575469|-17.99|35|2023-05-10|15/03/2023||-0.5812||91670000|46.279998779297|1|2023-03-01|15/12/2022||-0.5924||87010000|46.279998779297|1
2023-02-23 01:19:32|01216|101868|IBP|3.18B|3180000000|111.83|208574|8.59|35|2023-05-04|15/03/2023||1.86||665760000|111.83000183105|1|2023-02-22|15/12/2022|2.43|2.17|686500000|677940000|104.19000244141|1
2023-02-23 01:19:38|01217|20656|PSB|6.55B|6550000000|187.44|481267|18.48|37|2022-10-28|15/09/2022||0.9052||111290000|187.44000244141|1|2022-08-02|15/06/2022||0.8965||110600000|187.44000244141|1
2023-02-23 01:19:43|01218|21153|CBT|4.39B|4390000000|77.77|309829|4.29|39|2023-05-01|15/03/2023||1.7||1140000000|77.769996643066|1|2023-02-09|15/12/2022|0.98|1.01|965000000|978720000|73.26000213623|1
2023-02-23 01:19:48|01219|15302|AAON|4.15B|4150000000|78.03|181785|35.59|38|2023-05-04|15/03/2023||0.48||225990000|78.029998779297|1|2023-02-27|15/12/2022||0.5575||240280000|78.029998779297|1
2023-02-23 01:19:52|01220|20913|BMI|3.45B|3450000000|118.1|131930|19.09|39|2023-04-18|15/03/2023||0.572||140640000|118.09999847412|1|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000|116.15000152588|1
2023-02-23 01:19:56|01221|1096076|MNTV|1.09B|1090000000|7.27|1189529|-53.22|24|2023-05-11|15/03/2023||-0.0955||124260000|7.2800002098083|1|2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000|8.2399997711182|1
2023-02-23 01:20:01|01222|8243|IGT|5.19B|5190000000|26.01|934620|-11.09|40|2023-05-22|15/03/2023||0.4392||1020000000|26.010000228882|1|2023-02-28|15/12/2022||0.3437||1030000000|26.010000228882|1
2023-02-23 01:20:06|01223|17209|HLIO|2.14B|2140000000|65.81|125107|-13.47|37|2023-05-08|15/03/2023||0.85||204200000|65.809997558594|1|2023-02-27|15/12/2022||0.74||207560000|65.809997558594|1
2023-02-23 01:20:11|01224|41193|APAM|2.28B|2280000000|33.64|457063|-11.84|39|2023-05-02|15/03/2023||0.6125||226870000|33.639999389648|1|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000|35.939998626709|1
2023-02-23 01:20:16|01225|24288|WTS|5.85B|5850000000|175.33|124130|20.03|39|2023-05-04|15/03/2023||1.63||473790000|175.33000183105|1|2023-02-08|15/12/2022|1.6|1.52|501900000|485830000|171.77000427246|1
2023-02-23 01:20:20|01226|1025072|MGY|4.01B|4010000000|20.88|1575273|2.14|24|2023-05-08|15/03/2023||0.6979||358530000|20.879999160767|1|2023-02-14|15/12/2022|1.2|0.77|349000000|365740000|23.069999694824|1
2023-02-23 01:20:25|01227|13983|ITRI|2.49B|2490000000|55.22|229237|1.39|39|2023-05-08|15/03/2023||0.2023||450960000|55.220001220703|1|2023-02-27|15/12/2022||0.0827||433640000|55.220001220703|1
2023-02-23 01:20:29|01228|945652|DOOR|1.88B|1880000000|84.31|138829|-14.96|34|2023-05-03|15/03/2023||2.42||725820000|84.309997558594|1|2023-02-22|15/12/2022|1.72|1.83|676000000|641010000|83.389999389648|1
2023-02-23 01:20:33|01229|1159380|ZNTL|1.11B|1110000000|19.49|521955|-61.08|14|2023-05-04|15/03/2023||-1.04||0.00|19.489999771118|1|2023-02-23|15/12/2022||-1.06||0.00|19.489999771118|1
2023-02-23 01:20:38|01230|21194|CALX|3.35B|3350000000|51.21|726409|-2.27|39|2023-05-03|15/03/2023||0.2744||245620000|51.209999084473|1|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000|58.259998321533|1
2023-02-23 01:20:43|01231|16483|LANC|5.41B|5410000000|196.34|163241|20.45|39|2023-05-04|15/03/2023||1.06||442000000|196.33999633789|1|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000|193.35000610352|1
2023-02-23 01:20:48|01232|41272|SSTK|2.69B|2690000000|75.62|349701|-17.45|35|2023-04-25|15/03/2023||1.01||208770000|75.620002746582|1|2023-02-09|15/12/2022|1.05|0.91|217700000|205020000|72.23999786377|1
2023-02-23 01:20:53|01233|39328|CVLT|2.71B|2710000000|60.89|292913|-1.23|39|2023-05-02|15/03/2023||0.635||199880000|60.889999389648|1|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000|62.680000305176|1
2023-02-23 01:20:57|01234|958234|LOB|1.53B|1530000000|34.77|222585|-45.93|31|2023-04-26|15/03/2023||0.4475||110780000|34.669998168945|1|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000|30.690000534058|1
2023-02-23 01:21:02|01235|15927|DORM|2.93B|2930000000|93.38|96815|-2.22|39|2023-04-24|15/03/2023||1.16||480380000|93.379997253418|1|2023-02-28|15/12/2022||1.05||445720000|93.379997253418|1
2023-02-23 01:21:06|01236|16769|NUVA|2.29B|2290000000|43.97|1148744|-12.27|39|2023-05-03|15/03/2023||0.47||302780000|43.970001220703|1|2023-02-22|15/12/2022|0.43|0.51|305400000|310970000|43.610000610352|1
2023-02-23 01:21:11|01237|16116|FOLD|3.67B|3670000000|13.06|2014658|50.11|39|2023-05-08|15/03/2023||-0.1167||86610000|13.060000419617|1|2023-03-01|15/12/2022||-0.1097||86440000|13.060000419617|1
2023-02-23 01:21:16|01238|1131264|KTB|2.43B|2430000000|43.82|402001|-5.74|21|2023-05-04|15/03/2023||1.28||664550000|43.819999694824|1|2023-02-28|15/12/2022||0.6516||665490000|43.819999694824|1
2023-02-23 01:21:21|01239|41209|EVTC|2.25B|2250000000|34.7|330348|-17.83|39|2023-05-03|15/03/2023||0.598||150650000|34.700000762939|1|2023-02-22|15/12/2022|0.65|0.65|161800000|155050000|34.770000457764|1
2023-02-23 01:21:26|01240|16148|FWRD|2.75B|2750000000|103.44|187366|3.18|39|2023-04-26|15/03/2023||1.36||460480000|103.44000244141|1|2023-02-08|15/12/2022|1.65|1.96|481200000|509240000|115.41999816895|1
2023-02-23 01:21:31|01241|24305|WWW|1.26B|1260000000|15.99|1555300|-36.52|39|2023-05-10|15/03/2023||0.201||604460000|15.989999771118|1|2023-02-22|15/12/2022|-0.15|-0.15|665000000|663610000|15.039999961853|1
2023-02-23 01:21:35|01242|16119|FORM|2.29B|2290000000|29.76|514159|-26.15|39|2023-04-26|15/03/2023||0.0748||152300000|29.760000228882|1|2023-02-08|15/12/2022|0.05|0.03|166000000|158680000|29.430000305176|1
2023-02-23 01:21:40|01243|15369|ALGT|1.77B|1770000000|98.7|220948|-43.32|39|2023-04-26|15/03/2023||1.81||624400000|98.699996948242|1|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000|86.029998779297|1
2023-02-23 01:21:44|01244|1162166|NKLA|1.19B|1190000000|2.33|11734823|-69.82|17|2023-05-04|15/03/2023||-0.3498||43630000|2.329999923706|1|2023-02-23|15/12/2022||-0.4251||30660000|2.329999923706|1
2023-02-23 01:21:48|01245|1142294|HCAT|739.69M|739690000|13.51|565501|-49.38|20|2023-05-04|15/03/2023||-0.0329||71380000|13.510000228882|1|2023-02-28|15/12/2022||-0.11||68260000|13.510000228882|1
2023-02-23 01:21:53|01246|41321|PTCT|3.23B|3230000000|44.23|628167|15.03|39|2023-05-02|15/03/2023||-1.3||213990000|44.229999542236|1|2023-02-21|15/12/2022|-2.35|-1.57|167400000|190380000|46.680000305176|1
2023-02-23 01:21:58|01247|21116|AJRD|4.50B|4500000000|55.97|1314216|51.07|37|2023-05-02|15/03/2023||0.435||540350000|55.970001220703|1|2023-02-15|15/12/2022|0.31|0.59|648200000|615730000|56.159999847412|1
2023-02-23 01:22:02|01248|998046|RCM|5.97B|5970000000|14.34|3940077|-44.55|27|2023-05-08|15/03/2023||0.0213||541350000|14.340000152588|1|2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000|14.210000038147|1
2023-02-23 01:22:07|01249|943153|TFIN|1.41B|1410000000|61.69|190044|-33.29|34|2023-04-19|15/03/2023||0.57||108710000|61.689998626709|1|2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000|53.099998474121|1
2023-02-23 01:22:12|01250|1056241|AMEH|1.51B|1510000000|33.16|213170|-37.61|25|2023-05-04|15/03/2023||0.225||304800000|33.159999847412|1|2023-02-23|15/12/2022||-0.07||247350000|33.159999847412|1
2023-02-23 01:22:17|01251|940825|CDNA|750.06M|750060000|14.01|931697|-64.7|36|2023-05-04|15/03/2023||-0.308||81800000|14.010000228882|1|2023-02-27|15/12/2022||-0.3318||81670000|14.010000228882|1
2023-02-23 01:22:21|01252|32534|YELP|2.13B|2130000000|30.49|673917|-14.14|39|2023-05-04|15/03/2023||0.2163||304750000|30.489999771118|1|2023-02-09|15/12/2022|0.28|0.3|309100000|306810000|31.809999465942|1
2023-02-23 01:22:26|01253|945066|SHAK|2.27B|2270000000|57.82|817377|-12.74|33|2023-05-04|15/03/2023||-0.0942||243380000|57.819999694824|1|2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000|58.689998626709|1
2023-02-23 01:22:31|01254|20752|FSS|3.21B|3210000000|52.86|302796|39.72|39|2023-05-01|15/03/2023||0.485||364470000|52.860000610352|1|2023-03-01|15/12/2022||0.5643||379690000|52.860000610352|1
2023-02-23 01:22:36|01255|15881|CYTK|3.95B|3950000000|41.74|1043847|23.89|39|2023-04-27|15/03/2023||-1.17||2020000|41.740001678467|1|2023-03-01|15/12/2022||-1.21||7450000|41.740001678467|1
2023-02-23 01:22:40|01256|1089332|CWK|3.00B|3000000000|13.3|2752688|-41.36|22|2023-05-10|15/03/2023||0.2973||1550000000|13.300000190735|1|2023-02-23|15/12/2022||0.4522||1850000000|13.300000190735|1
2023-02-23 01:22:46|01257|21166|KAI|2.51B|2510000000|214.25|61815|4.93|39|2023-05-01|15/03/2023||2.28||230540000|214.25|1|2023-02-15|15/12/2022|2.33|2.02|232100000|219090000|202.19999694824|1
2023-02-23 01:22:51|01258|21050|AMRC|2.67B|2670000000|51.48|246370|-2.31|39|2023-05-02|15/03/2023||0.355||364800000|51.479999542236|1|2023-02-27|15/12/2022||0.3836||367200000|51.479999542236|1
2023-02-23 01:22:56|01259|15986|EGHT|669.24M|669240000|5.92|1832110|-57.21|39|2023-05-25|15/03/2023||0.0885||185710000|5.9200000762939|1|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000|4.710000038147|1
2023-02-23 01:23:00|01260|1156572|ONEM|3.37B|3370000000|16.47|2621279|73.19|19|2023-05-03|15/03/2023||-0.4368||316550000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2023-02-23 01:23:05|01261|39267|ENR|2.57B|2570000000|36|493965|4.59|39|2023-05-08|15/03/2023||0.5276||685370000|36|1|2023-02-06|15/12/2022|0.72|0.77|765100000|789380000|37.25|1
2023-02-23 01:23:09|01262|1061933|CDLX|204.63M|204630000|6.17|671692|-89.44|25|2023-05-11|15/03/2023||-0.825||67320000|6.1700000762939|1|2023-03-01|15/12/2022||-0.79||84050000|6.1700000762939|1
2023-02-23 01:23:14|01263|968968|EDIT|655.78M|655780000|9.75|1942630|-35.04|29|2023-05-03|15/03/2023||-0.7793||2830000|9.75|1|2023-02-22|15/12/2022|-0.88|-0.79|6500000|3660000|9.1800003051758|1
2023-02-23 01:23:18|01264|1156642|SDGR|1.61B|1610000000|22.56|653424|-13.96|19|2023-05-17|15/03/2023||-0.5275||51890000|22.559999465942|1|2023-02-28|15/12/2022||-0.4876||47430000|22.559999465942|1
2023-02-23 01:23:22|01265|955558|APPF|4.52B|4520000000|127.67|101251|13.72|32|2023-05-08|15/03/2023||-0.3225||127800000|127.66999816895|1|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000|113.01999664307|1
2023-02-23 01:23:27|01266|1164702|MP|5.58B|5580000000|31.49|1901900|-23.72|13|2023-05-04|15/03/2023||0.2028||107010000|31.489999771118|1|2023-02-23|15/12/2022||0.1605||77320000|31.489999771118|1
2023-02-23 01:23:32|01267|15446|THRM|2.17B|2170000000|65.38|130285|-26.64|39|2023-04-27|15/03/2023||0.652||337670000|65.379997253418|1|2023-02-22|15/12/2022|0.47|0.64|343300000|342460000|70.190002441406|1
2023-02-23 01:23:36|01268|101876|MC|2.78B|2780000000|43.32|538143|-9.62|35|2023-04-26|15/03/2023||0.2298||191900000|43.319999694824|1|2023-02-08|15/12/2022|0.33|0.36|207180000|213290000|47.680000305176|1
2023-02-23 01:23:40|01269|1082075|DOMO|525.43M|525430000|15.21|662334|-63.15|25|2023-05-26|15/04/2023||-0.19||83930000|15.210000038147|1|2023-03-01|15/01/2023||-0.1975||80350000|15.210000038147|1
2023-02-23 01:23:44|01270|1166011|OM|1.15B|1150000000|23.69|499252|-42.46|16|2023-05-03|15/03/2023||-0.686||32180000|23.690000534058|1|2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000|28.590000152588|1
2023-02-23 01:23:49|01271|1073204|ZUO|1.16B|1160000000|8.70|1173688|-40.49|27|2023-05-25|15/04/2023||-0.0018||102750000|8.6999998092651|1|2023-03-02|15/01/2023||-0.0622||100230000|8.6999998092651|1
2023-02-23 01:23:53|01272|39273|CVA|2.69B|2690000000|20.26|1036548|0|35|2022-02-17|15/12/2021||0.035||518190000|20.260000228882|1|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000|20.170000076294|1
2023-02-23 01:23:59|01273|17405|TTGT|1.13B|1130000000|38.87|315802|-47.03|39|2023-05-09|15/03/2023||0.3813||56930000|38.869998931885|1|2023-02-09|15/12/2022|0.68|0.51|73000000|71020000|49.360000610352|1
2023-02-23 01:24:03|01274|48679|FSR|2.03B|2030000000|6.51|5649460|-42.44|29|2023-05-15|15/03/2023||-0.3875||14920000|6.5100002288818|1|2023-02-27|15/12/2022||-0.4095||1090000|6.5100002288818|1
2023-02-23 01:24:08|01275|1061934|WHD|3.00B|3000000000|47.24|454114|-1.36|25|2023-05-03|15/03/2023||0.5432||198970000|47.240001678467|1|2023-02-22|15/12/2022||0.5136||190190000|48.290000915527|1
2023-02-23 01:24:13|01276|17514|VRTS|1.52B|1520000000|209.69|77661|-16.18|39|2023-04-28|15/03/2023||4.04||182780000|209.69000244141|1|2023-02-03|15/12/2022|5.17|4.81|198400|174120000|230.61000061035|1
2023-02-23 01:24:18|01277|20930|HAE|4.05B|4050000000|80.31|419388|44.57|39|2023-05-09|15/03/2023||0.7046||284410000|80.309997558594|1|2023-02-07|15/12/2022|0.85|0.82|305300000|299080000|87.76000213623|1
2023-02-23 01:24:22|01278|13935|CNS|3.53B|3530000000|72.33|116692|-9.2|39|2023-04-19|15/03/2023||0.77|||72.330001831055|1|2023-01-25|15/12/2022|0.79|0.77|125300000|145300000|73.339996337891|1
2023-02-23 01:24:27|01279|16856|PACB|2.43B|2430000000|9.32|4102089|-20.31|38|2023-05-03|15/03/2023||-0.3415||33200000|9.3199996948242|1|2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000|11.090000152588|1
2023-02-23 01:24:32|01280|29671|ZWS|4.04B|4040000000|22.96|1373526|-29.35|39|2023-04-25|15/03/2023||0.195||357060000|22.959999084473|1|2023-02-07|15/12/2022|0.16|0.17|340000000|345120000|22.299999237061|1
2023-02-23 01:24:37|01281|15434|RIOT|1.06B|1060000000|6.35|13527187|-60.19|27|2023-05-09|15/03/2023||-0.0645||70550000|6.3499999046326|1|2023-03-15|15/12/2022||-0.1238||55500000|6.3499999046326|1
2023-02-23 01:24:41|01282|977732|RETA|1.66B|1660000000|45.43|652310|80.78|27|2023-05-11|15/03/2023||-2.27||108000|45.430000305176|1|2023-03-03|15/12/2022||-2.19||491430|45.430000305176|1
2023-02-23 01:24:46|01283|21079|MED|1.12B|1120000000|102.89|157685|-43.73|39|2023-05-03|15/03/2023||3.26||374300000|102.88999938965|1|2023-02-21|15/12/2022|3.7|2.22|337200000|330100000|115.30999755859|1
2023-02-23 01:24:51|01284|16879|PCRX|1.94B|1940000000|42.3|531978|-32.55|39|2023-05-04|15/03/2023||0.7414||174500000|42.299999237061|1|2023-02-28|15/12/2022||0.8517||178590000|42.299999237061|1
2023-02-23 01:24:55|01285|16956|PRGS|2.49B|2490000000|57.52|267166|30.83|38|2023-03-28|15/02/2023||1.05||151730000|57.520000457764|1|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000|53.759998321533|1
2023-02-23 01:24:59|01286|1153039|VIR|3.60B|3600000000|27.01|837318|-10.42|19|2023-05-04|15/03/2023||-0.38||115980000|27.010000228882|1|2023-02-23|15/12/2022||-0.3475||149600000|27.010000228882|1
2023-02-23 01:25:05|01287|48422|XNCR|2.05B|2050000000|34.23|362203|6.7|37|2023-05-11|15/03/2023||-0.6822||27850000|34.229999542236|1|2023-02-23|15/12/2022||-0.7863||20920000|34.229999542236|1
2023-02-23 01:25:09|01288|1127922|PLMR|1.48B|1480000000|58.99|192977|4.5|21|2023-05-03|15/03/2023||0.8262||223500000|58.990001678467|1|2023-02-15|15/12/2022|0.82|0.75|239120000|221620000|49.369998931885|1
2023-02-23 01:25:14|01289|20437|CMP|1.61B|1610000000|39.29|380845|-28.3|38|2023-05-05|15/03/2023||0.6362||435920000|39.290000915527|1|2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000|45.5|1
2023-02-23 01:25:18|01290|1164094|BIGC|831.38M|831380000|11.28|1223536|-57.54|15|2023-05-09|15/03/2023||-0.1048||73960000|11.279999732971|1|2023-02-23|15/12/2022||-0.1886||73260000|11.279999732971|1
2023-02-23 01:25:22|01291|15545|BECN|3.87B|3870000000|59.53|413493|3.76|39|2023-05-04|15/03/2023||0.7691||1750000000|59.529998779297|1|2023-02-23|15/12/2022||1.21||2000000000|59.529998779297|1
2023-02-23 01:25:27|01292|1056451|NMRK|1.40B|1400000000|8.14|919876|-54.39|25|2023-05-04|15/03/2023||0.2167||563390000|8.1400003433228|1|2023-02-16|15/12/2022|0.32|0.31|607300000|659590000|8.8900003433228|1
2023-02-23 01:25:32|01293|17432|UCTT|1.54B|1540000000|33.81|290222|-27.66|39|2023-04-26|15/03/2023||0.5436||494750000|33.810001373291|1|2023-02-22|15/12/2022|0.6|0.78|566400000|564750000|33.360000610352|1
2023-02-23 01:25:36|01294|958250|GBT|4.62B|4620000000|68.49|3824945|119.38|27|2023-02-22|15/12/2022||-0.946||82690000|68.48999786377|1|2022-11-03|15/09/2022||-1.08||75700000|68.48999786377|1
2023-02-23 01:25:41|01295|16296|HSKA|880.34M|880340000|81.32|115578|-33.83|38|2023-05-10|15/03/2023||0.055||65170000|81.319999694824|1|2023-02-28|15/12/2022||0.2033||64620000|81.319999694824|1
2023-02-23 01:25:45|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|-0.17|12|2022-08-03|15/06/2022||0.1853||499130000|17.629999160767|1|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000|17.60000038147|1
2023-02-23 01:25:51|01297|24304|WGO|1.93B|1930000000|62.92|481485|0.54|39|2023-03-22|15/02/2023||1.58||844490000|62.919998168945|1|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000|55.75|1
2023-02-23 01:25:56|01298|103921|TSE|839.02M|839020000|24.08|353621|-55.45|35|2023-05-03|15/03/2023||-0.6051||1080000000|24.079999923706|1|2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000|29.549999237061|1
2023-02-23 01:26:00|01299|1167600|SKIN|1.47B|1470000000|11.15|1873518|-17.91|12|2023-05-10|15/03/2023||0.0004||95750000|11.14999961853|1|2023-02-28|15/12/2022||0.0393||94730000|11.14999961853|1
2023-02-23 01:26:05|01300|16926|PLXS|2.70B|2700000000|97.33|172840|22|39|2023-04-19|15/03/2023||1.47||1120000000|97.330001831055|1|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000|114.62999725342|1
2023-02-23 01:26:09|01301|942665|OCGN|221.08M|221080000|1.01|5183530|-76.12|33|2023-05-05|15/03/2023||-0.11||1000000|1.0099999904633|1|2023-02-28|15/12/2022||-0.1||2170000|1.0099999904633|1
2023-02-23 01:26:14|01302|16427|JJSF|2.79B|2790000000|145.1|88312|-9.16|39|2023-05-01|15/03/2023||0.4864||329460000|145.10000610352|1|2023-01-30|15/12/2022|0.42|0.466|351340000|360700000|149.63999938965|1
2023-02-23 01:26:19|01303|15314|ACAD|3.07B|3070000000|18.96|1114665|-28|39|2023-05-03|15/03/2023||-0.2987||121520000|18.959999084473|1|2023-02-27|15/12/2022||-0.2469||134230000|18.959999084473|1
2023-02-23 01:26:23|01304|15947|DVAX|1.39B|1390000000|10.9|1497082|-11.17|37|2023-05-10|15/03/2023||-0.1448||69860000|10.89999961853|1|2023-02-23|15/12/2022||0.4117||179600000|10.89999961853|1
2023-02-23 01:26:28|01305|20891|OMI|1.51B|1510000000|19.83|699810|-47.46|39|2023-05-02|15/03/2023||0.438||2460000000|19.829999923706|1|2023-02-28|15/12/2022||0.3896||2460000000|19.829999923706|1
2023-02-23 01:26:33|01306|8939|SPWR|2.67B|2670000000|15.33|3765327|2.27|39|2023-05-09|15/03/2023||0.0812||430520000|15.329999923706|1|2023-02-15|15/12/2022|0.15|0.15|497310000|487490000|15.85000038147|1
2023-02-23 01:26:37|01307|15477|VCEL|1.35B|1350000000|28.52|406507|-14.3|38|2023-05-09|15/03/2023||-0.1297||41020000|28.520000457764|1|2023-02-23|15/12/2022||0.0355||52770000|28.520000457764|1
2023-02-23 01:26:42|01308|16390|IRBT|1.15B|1150000000|41.99|403900|-25.67|39|2023-04-25|15/03/2023||-1.32||242170000|41.990001678467|1|2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000|41.459999084473|1
2023-02-23 01:26:47|01309|21237|SPXC|3.26B|3260000000|72.39|162624|40.15|39|2023-05-04|15/03/2023||0.6229||332210000|72.389999389648|1|2023-02-23|15/12/2022||1.01||417390000|72.389999389648|1
2023-02-23 01:26:52|01310|15680|CDXS|361.28M|361280000|5.5|656741|-70.43|39|2023-05-11|15/03/2023||-0.3033||18840000|5.5|1|2023-02-23|15/12/2022||-0.2263||28930000|5.5|1
2023-02-23 01:26:57|01311|20423|SXT|3.15B|3150000000|74.76|157706|-6.82|39|2023-04-28|15/03/2023||0.87||373440000|74.76000213623|1|2023-02-10|15/12/2022|0.64|0.7|348700000|352420000|72.48999786377|1
2023-02-23 01:27:01|01312|992765|IRTC|3.25B|3250000000|107.79|292637|-3.23|27|2023-05-04|15/03/2023||-0.7833||110140000|107.79000091553|1|2023-02-23|15/12/2022||-0.6256||110260000|107.79000091553|1
2023-02-23 01:27:07|01313|39279|CHRD|5.44B|5440000000|130.66|371111|21.66|39|2023-05-03|15/03/2023||5.52||792010000|130.66000366211|1|2023-02-22|15/12/2022|5.28|6.04|888080000|804750000|129.17999267578|1
2023-02-23 01:27:12|01314|13859|OI|3.32B|3320000000|21.56|1223309|60.97|40|2023-04-24|15/03/2023||0.7946||1740000000|21.559999465942|1|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000|18.760000228882|1
2023-02-23 01:27:16|01315|17021|RAVN|2.09B|2090000000|58.08|1599218|0|36|2022-05-24|15/04/2022||0.14||94350000|58.080001831055|1|2022-04-25|15/01/2022||0.13||103500000|58.080001831055|1
2023-02-23 01:27:21|01316|958821|CSWI|2.18B|2180000000|141.03|71448|22.99|31|2023-05-24|15/03/2023||1.43||192400000|141.0299987793|1|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000|136.75999450684|1
2023-02-23 01:27:26|01317|20231|EVRI|1.66B|1660000000|18.6|663296|-17.8|38|2023-05-09|15/03/2023||0.2564||191610000|18.60000038147|1|2023-03-01|15/12/2022||0.2371||197550000|18.60000038147|1
2023-02-23 01:27:30|01318|955547|GKOS|2.41B|2410000000|50.43|367799|2.77|32|2023-05-03|15/03/2023||-0.4799||71290000|50.430000305176|1|2023-02-22|15/12/2022|-0.53|-0.55|71220000|68080000|50.220001220703|1
2023-02-23 01:27:35|01319|1054959|SFIX|531.88M|531880000|4.8|3030536|-60.36|25|2023-06-08|15/04/2023||-0.3211||393360000|4.8000001907349|1|2023-03-13|15/01/2023||-0.3382||413240000|4.8000001907349|1
2023-02-23 01:27:39|01320|1165399|KYMR|1.72B|1720000000|31.53|736925|-18.53|14|2023-05-03|15/03/2023||-0.7456||14840000|31.530000686646|1|2023-02-23|15/12/2022||-0.631||22090000|31.530000686646|1
2023-02-23 01:27:43|01321|41317|NSTG|456.67M|456670000|9.79|635611|-69.07|36|2023-05-09|15/03/2023||-0.5025||37660000|9.789999961853|1|2023-02-28|15/12/2022||-0.616||33580000|9.789999961853|1
2023-02-23 01:27:48|01322|1163040|ACCD|831.95M|831950000|11.43|715323|-33.16|18|2023-04-28|15/02/2023||-0.4199||99560000|11.430000305176|1|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000|7.4299998283386|1
2023-02-23 01:27:52|01323|16066|FCEL|1.37B|1370000000|3.370|10858851|-28.9|40|2023-06-08|15/04/2023||-0.071||29690000|3.3699998855591|1|2023-03-09|15/01/2023||-0.0691||26900000|3.3699998855591|1
2023-02-23 01:27:57|01324|15502|AVAV|2.13B|2130000000|85.19|170290|46.02|38|2023-03-07|15/01/2023||0.41||125520000|85.190002441406|1|2022-12-06|15/10/2022|0.00|0.2|111580000|113860000|88.709999084473|1
2023-02-23 01:28:01|01325|1123967|SILK|2.01B|2010000000|52.84|360301|72.45|21|2023-05-03|15/03/2023||-0.4137||36260000|52.840000152588|1|2023-02-28|15/12/2022||-0.377||37350000|52.840000152588|1
2023-02-23 01:28:05|01326|1054802|APLS|7.27B|7270000000|65.82|1301395|54.25|25|2023-05-03|15/03/2023||-1.48||28190000|65.819999694824|1|2023-02-21|15/12/2022|-1.5|-1.51|22700000|24260000|55.490001678467|1
2023-02-23 01:28:10|01327|999054|VRRM|2.37B|2370000000|15.81|1075198|-6.91|24|2023-05-08|15/03/2023||0.2138||180260000|15.810000419617|1|2023-03-01|15/12/2022||0.2224||184120000|15.810000419617|1
2023-02-23 01:28:14|01328|1054803|BAND|603.48M|603480000|23.83|561196|-54.35|25|2023-05-03|15/03/2023||0.0686||143940000|23.829999923706|1|2023-02-23|15/12/2022||0.0413||146960000|23.829999923706|1
2023-02-23 01:28:18|01329|1152337|SWTX|1.89B|1890000000|30.45|687437|-45.5|20|2023-05-04|15/03/2023||-1.09||0.00|30.450000762939|1|2023-02-23|15/12/2022||-1.16||0.00|30.450000762939|1
2023-02-23 01:28:23|01330|29711|VCRA|2.77B|2770000000|79.13|2646595|0|36|2022-07-28|15/06/2022||0.205||64340000|79.129997253418|1|2022-04-28|15/03/2022||0.08||56270000|79.129997253418|1
2023-02-23 01:28:28|01331|20687|DY|2.40B|2400000000|81.3|419260|-11.94|39|2023-05-23|15/04/2023||0.7389||937250000|81.300003051758|1|2023-03-01|15/01/2023||0.1571||824960000|81.300003051758|1
2023-02-23 01:28:33|01332|1073228|EAF|1.43B|1430000000|5.59|1596843|-42.13|25|2023-05-03|15/03/2023||0.1253||217000000|5.5900001525879|1|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000|6.5900001525879|1
2023-02-23 01:28:37|01333|31171|BLMN|2.48B|2480000000|28.24|1574285|15.6|39|2023-04-27|15/03/2023||0.8771||1210000000|28.239999771118|1|2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000|24.889999389648|1
2023-02-23 01:28:42|01334|20442|EAT|1.79B|1790000000|40.73|1021156|-1.43|35|2023-05-03|15/03/2023||1.17||1070000000|40.729999542236|1|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000|39.459999084473|1
2023-02-23 01:28:47|01335|1166013|STEP|1.79B|1790000000|28.59|258263|-16.26|16|2023-05-25|15/03/2023||0.2869||146660000|28.590000152588|1|2023-02-09|15/12/2022|0.27|0.28|148100000|143200000|30.489999771118|1
2023-02-23 01:28:52|01336|15775|COKE|4.87B|4870000000|520|39154|-10.9|39|2023-05-09|15/03/2023|||||520|1|2023-02-22|15/12/2022|12.61|7.22|1570000000||519.15002441406|1
2023-02-23 01:28:56|01337|1163891|BFLY|457.29M|457290000|2.28|2029003|-55.81|13|2023-05-11|15/03/2023||-0.2||19290000|2.2799999713898|1|2023-02-28|15/12/2022||-0.2167||19930000|2.2799999713898|1
2023-02-23 01:29:00|01338|17377|TREE|507.85M|507850000|39.72|280576|-61.83|39|2023-04-27|15/03/2023||-0.845||231550000|39.720001220703|1|2023-02-27|15/12/2022||-1.27||208160000|39.720001220703|1
2023-02-23 01:29:05|01339|15634|CAKE|2.09B|2090000000|40.68|1033403|-3.56|39|2023-04-26|15/03/2023||0.6847||862730000|40.680000305176|1|2023-02-22|15/12/2022|0.56|0.57|892800000|901380000|39.770000457764|1
2023-02-23 01:29:10|01340|16396|IRWD|1.78B|1780000000|11.52|1826847|5.98|39|2023-05-04|15/03/2023||0.255||98490000|11.520000457764|1|2023-02-16|15/12/2022|0.27|0.29|107200000|114930000|11.199999809265|1
2023-02-23 01:29:15|01341|15324|ACLS|4.02B|4020000000|122.28|492882|86.94|39|2023-05-03|15/03/2023||1.26||235120000|122.2799987793|1|2023-02-08|15/12/2022|1.71|1.42|266050000|248640000|118.73000335693|1
2023-02-23 01:29:20|01342|20968|HI|3.17B|3170000000|45.85|371932|0.7|39|2023-05-03|15/03/2023||0.9733||674090000|45.849998474121|1|2023-02-08|15/12/2022|0.7|0.82|656000000|726370000|49.380001068115|1
2023-02-23 01:29:25|01343|41238|SEAS|4.13B|4130000000|64.81|674928|-4.91|39|2023-05-09|15/03/2023||-0.1378||278400000|64.809997558594|1|2023-02-28|15/12/2022||0.7132||388080000|64.809997558594|1
2023-02-23 01:29:29|01344|100211|TWOU|730.00M|730000000|9.23|924556|-5.14|36|2023-05-04|15/03/2023||-0.0615||238880000|9.2299995422363|1|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000|9.2399997711182|1
2023-02-23 01:29:34|01345|20625|CPE|2.15B|2150000000|34.8|1152893|-30.88|39|2023-05-03|15/03/2023||2.89||594130000|34.799999237061|1|2023-02-22|15/12/2022|3.36|3.44|704200000|623020000|35.299999237061|1
2023-02-23 01:29:38|01346|1161147|SLQT|364.66M|364660000|2.21|2472977|-23.26|15|2023-05-09|15/03/2023||-0.1221||259010000|2.210000038147|1|2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000|0.86049997806549|1
2023-02-23 01:29:42|01347|1163278|RLAY|2.14B|2140000000|17.7|1371188|-16.19|15|2023-05-04|15/03/2023||-0.7429||80000|17.700000762939|1|2023-02-23|15/12/2022||-0.7||233330|17.700000762939|1
2023-02-23 01:29:47|01348|16864|PATK|1.64B|1640000000|72.58|196503|6.27|39|2023-04-27|15/03/2023||1.33||913920000|72.580001831055|1|2023-02-09|15/12/2022|1.68|1.59|952000000|935390000|73.339996337891|1
2023-02-23 01:29:59|01349|17403|TTEC|2.33B|2330000000|49.3|123965|-34.85|39|2023-05-03|15/03/2023||0.8534||608390000|49.299999237061|1|2023-02-27|15/12/2022||0.7414||629310000|49.299999237061|1
2023-02-23 01:30:04|01350|16950|CDMO|990.10M|990100000|15.89|557246|-19.38|40|2023-03-13|15/01/2023||0.0033||36320000|15.890000343323|1|2022-12-06|15/10/2022|-0.0057|0.0075|34760000|32050000|15.390000343323|1
2023-02-23 01:30:09|01351|942357|BSIG|1.04B|1040000000|25.14|180926|5.39|34|2023-05-11|15/03/2023||0.275||81900000|25.139999389648|1|2023-02-02|15/12/2022|0.67|0.32|122700000|88200000|23.799999237061|1
2023-02-23 01:30:13|01352|15782|CORT|2.35B|2350000000|21.84|720352|-3.02|39|2023-05-04|15/03/2023||0.2525||106930000|21.840000152588|1|2023-02-28|15/12/2022||0.24||105080000|21.840000152588|1
2023-02-23 01:30:18|01353|39287|DAN|2.29B|2290000000|15.97|889885|-25.82|39|2023-05-04|15/03/2023||0.4103||2460000000|15.970000267029|1|2023-02-21|15/12/2022|-0.1|0.24|2560000000|2510000000|18.85000038147|1
2023-02-23 01:30:24|01354|20391|AWR|3.44B|3440000000|93.17|164410|9.01|39|2023-05-01|15/03/2023||0.54||113000000|93.169998168945|1|2023-03-01|15/12/2022||0.8529||138000000|93.169998168945|1
2023-02-23 01:30:28|01355|1165970|FROG|2.32B|2320000000|23.01|708644|0.31|16|2023-05-04|15/03/2023||0.0119||81000000|23.010000228882|1|2023-02-08|15/12/2022|0.04|0.02|76500000|76990000|24.559999465942|1
2023-02-23 01:30:32|01356|48425|SRNE|142.54M|142540000|0.307|34283602|-88.95|34|2023-05-15|15/03/2023||-0.16||20000000|0.30700001120567|1|2023-03-09|15/12/2022||-0.2033||17280000|0.30700001120567|1
2023-02-23 01:30:37|01357|20464|SBH|1.75B|1750000000|16.3|1463634|-5.4|39|2023-05-04|15/03/2023||0.3483||889100000|16.299999237061|1|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000|16.159999847412|1
2023-02-23 01:30:42|01358|34151|NG|1.90B|1900000000|5.6|1131274|-19.19|35|2023-04-05|15/02/2023||-0.0267|||5.5999999046326|1|2023-01-25|15/11/2022|-0.16|-0.03|||6.9400000572205|1
2023-02-23 01:30:46|01359|1166558|CCCC|289.83M|289830000|5.92|512568|-71.48|13|2023-05-11|15/03/2023||-0.86||7000000|5.9200000762939|1|2023-02-23|15/12/2022||-0.7438||9870000|5.9200000762939|1
2023-02-23 01:30:50|01360|1153166|BRP|1.75B|1750000000|28.43|326548|8.01|18|2023-05-09|15/03/2023||0.5757||312280000|28.430000305176|1|2023-02-28|15/12/2022||0.1028||233080000|28.430000305176|1
2023-02-23 01:30:54|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0.62|35|2022-08-04|15/06/2022||0.1273||306080000|21.030000686646|1|2022-05-05|15/03/2022||-0.3778||161360000|21.030000686646|1
2023-02-23 01:30:58|01362|1096139|RVLV|1.87B|1870000000|25.47|1098028|-51.53|21|2023-05-02|15/03/2023||0.1724||276040000|25.469999313354|1|2023-02-23|15/12/2022||0.1005||240170000|25.469999313354|1
2023-02-23 01:31:02|01363|1169350|SANA|772.98M|772980000|4.07|949160|-34.25|12|2023-05-03|15/03/2023||-0.59||0.00|4.0700001716614|1|2023-03-22|15/12/2022||-0.48||0.00|4.0700001716614|1
2023-02-23 01:31:08|01364|39268|CNK|1.51B|1510000000|12.77|3376189|-24.71|39|2023-05-10|15/03/2023||-0.3058||549920000|12.770000457764|1|2023-02-24|15/12/2022||-0.2485||602300000|12.770000457764|1
2023-02-23 01:31:13|01365|52660|OPRX|299.66M|299660000|17.47|144094|-58.06|35|2023-05-03|15/03/2023||0.0067||15950000|17.469999313354|1|2023-02-28|15/12/2022||0.2417||21770000|17.469999313354|1
2023-02-23 01:31:18|01366|16382|IPAR|3.83B|3830000000|120.06|103394|23.8|39|2023-05-09|15/03/2023||1.17||261710000|120.05999755859|1|2023-02-28|15/12/2022|0.34|0.2888|311000000|290680000|120.05999755859|1
2023-02-23 01:31:22|01367|958819|PJT|1.90B|1900000000|77.65|156980|24.2|31|2023-05-03|15/03/2023||0.8011||231310000|77.650001525879|1|2023-02-07|15/12/2022|1.08|1.21|279950000|294290000|79.220001220703|1
2023-02-23 01:31:27|01368|16984|SAVA|1.05B|1050000000|25.24|1427895|-39.2|39|2023-05-10|15/03/2023||-0.535||0.00|25.239999771118|1|2023-03-29|15/12/2022||-0.56||0.00|25.239999771118|1
2023-02-23 01:31:31|01369|985947|KDMN|1.70B|1700000000|9.500|10424582|0|24|2022-08-04|15/06/2022||-0.19||15490000|9.5|1|2022-05-12|15/03/2022||-0.21||9810000|9.5|1
2023-02-23 01:31:35|01370|1165415|CERE|4.18B|4180000000|26.73|546622|10.23|13|2023-05-15|15/03/2023||-0.658||0.00|26.729999542236|1|2023-02-22|15/12/2022|-0.59|-0.64|0.00||31|1
2023-02-23 01:31:40|01371|1163684|PRCH|325.80M|325800000|3.24|1882743|-58.99|15|2023-05-15|15/03/2023||-0.2578||70220000|3.25|1|2023-03-28|15/12/2022||-0.293||66280000|3.25|1
2023-02-23 01:31:44|01372|15819|CRVL|3.13B|3130000000|182.48|75444|12.83|38|2023-01-31|15/12/2022|0.96||179400000||172.75|1|2022-11-01|15/09/2022|0.83||177000000||164.21000671387|1
2023-02-23 01:31:49|01373|991166|CWH|990.11M|990110000|23.53|1064813|-25.89|27|2023-05-02|15/03/2023||0.4931||1530000000|23.530000686646|1|2023-02-21|15/12/2022|-0.2|0.01|1280000000|1250000000|26.010000228882|1
2023-02-23 01:31:54|01374|21074|JOE|2.60B|2600000000|44.62|185425|-4.52|39|2023-04-26|15/03/2023|||||44.619998931885|1|2023-02-22|15/12/2022|0.48||61600000||44.299999237061|1
2023-02-23 01:31:58|01375|1163356|MEG|1.51B|1510000000|51.23|128403|22.82|15|2023-05-09|15/03/2023||-0.3267||140140000|51.229999542236|1|2023-02-28|15/12/2022||-0.2367||139800000|51.229999542236|1
2023-02-23 01:32:03|01376|15855|CVCO|2.40B|2400000000|275.59|79570|1.24|36|2023-05-25|15/03/2023||5.61||493050000|275.58999633789|1|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000|275.29998779297|1
2023-02-23 01:32:07|01377|989523|ELF|3.89B|3890000000|73.12|782587|178.76|27|2023-05-25|15/03/2023||0.1811||153230000|73.120002746582|1|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000|57.549999237061|1
2023-02-23 01:32:11|01378|1055909|QTRX|436.13M|436130000|11.77|277609|-59.21|25|2023-05-09|15/03/2023||-0.437||25090000|11.770000457764|1|2023-03-14|15/12/2022||-0.4675||25780000|11.770000457764|1
2023-02-23 01:32:17|01379|13087|URBN|2.43B|2430000000|26.34|1622972|2.93|40|2023-05-23|15/04/2023||0.3424||1060000000|26.340000152588|1|2023-03-07|15/01/2023||0.3772||1370000000|26.340000152588|1
2023-02-23 01:32:21|01380|1057240|AVYAQ|1.74M|1740000|0.03|16569599|-98.02|25|2023-05-11|15/03/2023||-0.33||644400000|0.02999999932945|1|2023-02-22|15/12/2022||-0.34||654300000|0.01999999955297|1
2023-02-23 01:32:26|01381|15736|CLDX|1.97B|1970000000|41.75|458776|44.66|39|2023-05-09|15/03/2023||-0.615||1300000|41.75|1|2023-03-09|15/12/2022||-0.59||264000|41.75|1
2023-02-23 01:32:31|01382|20773|PAR|979.70M|979700000|36.11|286878|-10.99|39|2023-05-08|15/03/2023||-0.2925||91310000|36.110000610352|1|2023-03-01|15/12/2022||-0.445||90940000|36.110000610352|1
2023-02-23 01:32:35|01383|1096055|EB|816.17M|816170000|8.3|934732|-41.09|24|2023-05-04|15/03/2023||-0.12||72520000|8.3000001907349|1|2023-02-28|15/12/2022||-0.15||70870000|8.3000001907349|1
2023-02-23 01:32:39|01384|17506|CMPR|911.13M|911130000|34.72|121805|-47.51|39|2023-04-26|15/03/2023||-0.905||686400000|34.720001220703|1|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000|32.779998779297|1
2023-02-23 01:32:44|01385|962482|SENS|491.65M|491650000|1.02|2500651|-39.29|29|2023-05-11|15/03/2023||-0.0343||5980000|1.0199999809265|1|2023-03-14|15/12/2022||-0.0413||5430000|1.0199999809265|1
2023-02-23 01:32:48|01386|1167501|BALY|941.45M|941450000|19.95|252730|-43.4|15|2023-05-17|15/03/2023||-0.3074||576570000|19.959999084473|1|2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000|19.129999160767|1
2023-02-23 01:32:55|01387|39343|PRTA|2.69B|2690000000|52.1|528659|52.56|37|2023-05-09|15/03/2023||-1.04||10130000|52.099998474121|1|2023-02-23|15/12/2022||-0.4657||28050000|52.099998474121|1
2023-02-23 01:32:59|01388|1165972|SUMO|1.45B|1450000000|11.87|2028832|2.15|16|2023-05-26|15/04/2023||-0.0883||79840000|11.869999885559|1|2023-03-08|15/01/2023||-0.0855||77570000|11.869999885559|1
2023-02-23 01:33:05|01389|24353|TNC|1.27B|1270000000|68.46|65948|-12.9|39|2023-04-26|15/03/2023||1.02||276250000|68.459999084473|1|2023-02-23|15/12/2022||1.21||289070000|68.459999084473|1
2023-02-23 01:33:10|01390|8197|MDP|202.44M|202440000|59.07|1701923|0|36|2022-07-28|15/06/2022||0.76||745000000|59.069999694824|1|2022-05-18|15/03/2022||0.71||688000000|59.069999694824|1
2023-02-23 01:33:15|01391|20878|KOS|3.36B|3360000000|7.37|5972341|76.74|39|2023-05-08|15/03/2023||0.2167||511440000|7.3699998855591|1|2023-02-27|15/12/2022||0.195||507390000|7.3699998855591|1
2023-02-23 01:33:20|01392|100232|MBUU|1.26B|1260000000|61.43|102701|-8.82|37|2023-05-03|15/03/2023||2.35||342670000|61.430000305176|1|2023-02-07|15/12/2022|1.83|1.66|338700000|313850000|62.490001678467|1
2023-02-23 01:33:25|01393|16255|HEES|1.76B|1760000000|49.36|241008|27.61|39|2023-04-27|15/03/2023||0.7206||322380000|49.360000610352|1|2023-02-22|15/12/2022|1.41|1|353100000|339320000|49.610000610352|1
2023-02-23 01:33:29|01394|100231|DRNA|2.99B|2990000000|38.22|5568959|0|32|2022-08-11|15/06/2022||-0.7458||18490000|38.220001220703|1|2022-05-09|15/03/2022||-0.7279||18490000|38.220001220703|1
2023-02-23 01:33:34|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|1.15|36|2022-07-27|15/06/2022||0.36||282100000|22.010000228882|1|2022-05-11|15/03/2022||0.35||273500000|22.010000228882|1
2023-02-23 01:33:39|01396|6404|SHYF|1.06B|1060000000|30.22|203723|-30.93|39|2023-05-04|15/03/2023||0.25||248940000|30.219999313354|1|2023-02-23|15/12/2022||0.4814||312260000|30.219999313354|1
2023-02-23 01:33:44|01397|39249|CYH|876.91M|876910000|6.85|2902279|-30.46|39|2023-05-02|15/03/2023||-0.1324||3190000000|6.8499999046326|1|2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000|5.0799999237061|1
2023-02-23 01:33:49|01398|8950|LNN|1.67B|1670000000|151.8|88523|17.55|39|2023-03-30|15/02/2023||1.6||199200000|151.80000305176|1|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000|156.63999938965|1
2023-02-23 01:33:53|01399|1096506|BNGO|421.63M|421630000|1.420|7081811|-31.68|24|2023-05-11|15/03/2023||-0.1027||8590000|1.4199999570847|1|2023-03-16|15/12/2022||-0.1036||8090000|1.4199999570847|1
2023-02-23 01:33:58|01400|17037|RDNT|1.22B|1220000000|21.28|222531|-7.48|39|2023-05-08|15/03/2023||-0.045||355350000|21.280000686646|1|2023-03-28|15/12/2022||0.1267||347950000|21.280000686646|1
2023-02-23 01:34:02|01401|16661|TELL|844.03M|844030000|1.49|11647110|-42.69|28|2023-05-03|15/03/2023||-0.0328||129680000|1.5|1|2023-02-22|15/12/2022|0.08|-0.0046|102500000|97880000|1.3799999952316|1
2023-02-23 01:34:07|01402|1006460|YEXT|863.23M|863230000|7.05|983126|-3.42|26|2023-06-08|15/04/2023||0.03||101330000|7.0500001907349|1|2023-03-08|15/01/2023||0.025||100380000|7.0500001907349|1
2023-02-23 01:34:11|01403|21129|MTOR|2.59B|2590000000|36.5|1164427|2.9|37|2022-11-16|15/09/2022||0.9613||1030000000|36.5|1|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000|36.490001678467|1
2023-02-23 01:34:16|01404|20987|DIN|1.27B|1270000000|80.95|229335|-0.07|39|2023-05-03|15/03/2023||1.84||202550000|80.949996948242|1|2023-03-01|15/12/2022||1.26||214400000|80.949996948242|1
2023-02-23 01:34:21|01405|986249|PTGX|777.83M|777830000|15.81|990154|-36.66|27|2023-05-10|15/03/2023||-0.7216||5000000|15.810000419617|1|2023-03-08|15/12/2022||-0.6419||6000000|15.810000419617|1
2023-02-23 01:34:25|01406|16364|INFN|1.51B|1510000000|6.89|1874955|-23.2|39|2023-05-10|15/03/2023||0.0185||383670000|6.8899998664856|1|2023-02-23|15/12/2022||0.0851||436060000|6.8899998664856|1
2023-02-23 01:34:31|01407|945661|NVTA|495.51M|495510000|2.06|7883537|-77.06|33|2023-05-09|15/03/2023||-0.449||122150000|2.0599999427795|1|2023-02-28|15/12/2022||-0.5595||120480000|2.0599999427795|1
2023-02-23 01:34:35|01408|17467|USPH|1.29B|1290000000|99.17|82671|5.28|39|2023-05-04|15/03/2023||0.595||139290000|99.169998168945|1|2023-02-22|15/12/2022||0.57||141090000|99.599998474121|1
2023-02-23 01:34:40|01409|15830|CSII|826.59M|826590000|19.7|611383|4.4|39|2023-05-03|15/03/2023||-0.138||64700000|19.709999084473|1|2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000|13.310000419617|1
2023-02-23 01:34:44|01410|1142327|XPEL|2.18B|2180000000|78.97|120997|21.64|21|2023-05-25|15/03/2023||0.44||87700000|78.970001220703|1|2023-02-28|15/12/2022||0.4367||84150000|78.970001220703|1
2023-02-23 01:34:51|01411|15774|COHU|1.63B|1630000000|34.38|192311|10.12|39|2023-05-09|15/03/2023||0.5046||178300000|34.380001068115|1|2023-02-16|15/12/2022|0.7|0.6|191100000|188420000|36.680000305176|1
2023-02-23 01:34:56|01412|16100|FIZZ|4.36B|4360000000|46.74|130855|8.46|32|2023-03-09|15/01/2023||0.3605||260220000|46.740001678467|1|2022-12-08|15/10/2022|0.39|0.45|300000000|305090000|49.240001678467|1
2023-02-23 01:35:01|01413|20952|ALG|1.92B|1920000000|160.93|50852|19.34|38|2023-05-03|15/03/2023||1.96||380370000|160.92999267578|1|2023-02-24|15/12/2022||1.94||367630000|160.92999267578|1
2023-02-23 01:35:06|01414|8307|UIS|364.70M|364700000|5.36|652130|-75.32|39|2023-05-02|15/03/2023||-0.0335||451350000|5.3600001335144|1|2023-02-22|15/12/2022|1.22|0.7|557000000|533730000|5.289999961853|1
2023-02-23 01:35:11|01415|958829|SGRY|4.16B|4160000000|34.39|734268|-27.02|31|2023-05-02|15/03/2023||0.037||670140000|34.389999389648|1|2023-03-01|15/12/2022||0.1981||688060000|34.389999389648|1
2023-02-23 01:35:16|01416|16454|KFRC|1.23B|1230000000|62.5|145395|-13.49|39|2023-05-01|15/03/2023||0.8075||407840000|62.5|1|2023-02-06|15/12/2022|0.93|0.92|419660000|418740000|58.330001831055|1
2023-02-23 01:35:20|01417|985958|PI|3.20B|3200000000|122.34|467384|84.58|28|2023-05-01|15/03/2023||0.3253||77370000|122.33999633789|1|2023-02-08|15/12/2022|0.41|0.39|76600000|74620000|128.97999572754|1
2023-02-23 01:35:25|01418|103928|CCS|1.86B|1860000000|58.69|320593|-2.07|35|2023-05-04|15/03/2023||0.74||579070000|58.689998626709|1|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000|61.200000762939|1
2023-02-23 01:35:30|01419|100173|BLFS|959.67M|959670000|22.44|324456|1.08|36|2023-05-11|15/03/2023||-0.19||43610000|22.440000534058|1|2023-03-09|15/12/2022||-0.1613||43400000|22.440000534058|1
2023-02-23 01:35:35|01420|16647|MNRO|1.63B|1630000000|51.84|275687|14.16|39|2023-05-18|15/03/2023||0.3225||320550000|51.840000152588|1|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000|44.970001220703|1
2023-02-23 01:35:39|01421|1167746|HYFM|92.60M|92600000|2.05|758380|-89.02|13|2023-05-10|15/03/2023||-0.2236||70040000|2.0499999523163|1|2023-03-28|15/12/2022||-0.4542||48370000|2.0499999523163|1
2023-02-23 01:35:44|01422|16397|ISBC|3.31B|3310000000|13.87|5482904|-17.59|36|2022-07-28|15/06/2022||0.335||224080000|13.869999885559|1|2022-04-28|15/03/2022||0.31||216300000|13.869999885559|1
2023-02-23 01:35:48|01423|1121154|ALEC|769.95M|769950000|9.31|550270|-44.44|24|2023-05-16|15/03/2023||-0.498||24200000|9.3100004196167|1|2023-03-28|15/12/2022||-0.4637||30900000|9.3100004196167|1
2023-02-23 01:35:53|01424|8296|EPAC|1.53B|1530000000|26.83|288089|53.21|39|2023-03-22|15/02/2023||0.2||139000000|26.829999923706|1|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000|23.799999237061|1
2023-02-23 01:35:57|01425|20599|RGR|988.97M|988970000|56.11|144670|-12.79|39|2023-05-09|15/03/2023||1.09||145470000|56.110000610352|1|2023-02-22|15/12/2022|2.14|0.98|149200000|135630000|56.119998931885|1
2023-02-23 01:36:02|01426|8002|ATI|5.22B|5220000000|40.36|1381001|69.01|39|2023-05-03|15/03/2023||0.4914||1010000000|40.360000610352|1|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000|36.740001678467|1
2023-02-23 01:36:07|01427|16687|MVIS|438.33M|438330000|2.64|1915521|-24.21|39|2023-04-27|15/03/2023||-0.1||400000|2.6400001049042|1|2023-02-28|15/12/2022||-0.09||500000|2.6400001049042|1
2023-02-23 01:36:12|01428|16691|MYRG|1.63B|1630000000|97.98|77146|11.77|39|2023-05-03|15/03/2023||1.01||682880000|97.980003356934|1|2023-02-22|15/12/2022|1.46|1.05|864000000|741430000|97.169998168945|1
2023-02-23 01:36:16|01429|985959|TPIC|500.48M|500480000|11.93|571970|21.73|27|2023-05-04|15/03/2023||-0.4238||396630000|11.930000305176|1|2023-02-22|15/12/2022|-1.38|-0.63|461800000|443660000|11.920000076294|1
2023-02-23 01:36:21|01430|16696|ONTO|3.82B|3820000000|77.21|217543|-8.57|39|2023-05-09|15/03/2023||0.8843||200000000|77.209999084473|1|2023-02-09|15/12/2022|1.57|1.32|253000000|250800000|82.300003051758|1
2023-02-23 01:36:25|01431|24298|USNA|1.17B|1170000000|60.92|70131|-30.66|39|2023-04-25|15/03/2023||0.88||245600000|60.919998168945|1|2023-02-07|15/12/2022|0.66|0.35|228000000|203800000|58.790000915527|1
2023-02-23 01:36:31|01432|6508|EXTR|2.44B|2440000000|18.88|1289669|64.46|39|2023-05-03|15/03/2023||0.2586||313880000|18.879999160767|1|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000|19.309999465942|1
2023-02-23 01:36:35|01433|942668|JYNT|217.65M|217650000|14.98|209280|-68.15|35|2023-05-11|15/03/2023||0.018||28050000|14.979999542236|1|2023-03-09|15/12/2022||0.075||27310000|14.979999542236|1
2023-02-23 01:36:39|01434|1141821|CSTL|621.37M|621370000|23.58|148724|-39.88|21|2023-05-08|15/03/2023||-0.8546||36950000|23.579999923706|1|2023-02-28|15/12/2022||-0.8389||37120000|23.579999923706|1
2023-02-23 01:36:44|01435|1096423|GDYN|878.37M|878370000|11.87|440919|-35.07|19|2023-05-04|15/03/2023||0.081||79380000|11.869999885559|1|2023-02-23|15/12/2022||0.105||77650000|11.869999885559|1
2023-02-23 01:36:48|01436|945651|ASPN|774.84M|774840000|11.1|1045520|-59.37|33|2023-05-04|15/03/2023||-0.3083||55290000|11.10000038147|1|2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000|10.970000267029|1
2023-02-23 01:36:53|01437|946347|RCKT|1.45B|1450000000|19.2|885612|7.2|31|2023-05-10|15/03/2023||-0.8182||0.00|19.200000762939|1|2023-03-09|15/12/2022||-0.7654||0.00|19.200000762939|1
2023-02-23 01:36:57|01438|52320|AVXL|788.90M|788900000|10.11|2399727|-5.87|31|2023-05-11|15/03/2023||-0.1933||0.00|10.109999656677|1|2023-02-07|15/12/2022|-0.17|-0.19|0.00||11.109999656677|1
2023-02-23 01:37:02|01439|1137414|MORF|1.63B|1630000000|42.16|257170|1.74|21|2023-05-10|15/03/2023||-0.906||2830000|42.159999847412|1|2023-03-01|15/12/2022||-0.8733||3040000|42.159999847412|1
2023-02-23 01:37:07|01440|20894|PRO|1.21B|1210000000|26.46|274708|-11.53|39|2023-04-27|15/03/2023||-0.1367||71780000|26.459999084473|1|2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000|28.39999961853|1
2023-02-23 01:37:12|01441|16619|MGRC|2.56B|2560000000|104.82|109286|43.63|39|2023-05-02|15/03/2023||0.77||160360000|104.81999969482|1|2023-02-22|15/12/2022|1.62|1.38|210900000|201160000|105.86000061035|1
2023-02-23 01:37:16|01442|1073208|LASR|580.38M|580380000|12.81|222596|-14.2|22|2023-05-10|15/03/2023||-0.1201||55190000|12.810000419617|1|2023-02-23|15/12/2022||-0.1383||56830000|12.810000419617|1
2023-02-23 01:37:20|01443|39294|BKE|2.00B|2000000000|40.71|470267|12.33|38|2023-05-19|15/04/2023||1.1||316500000|40.709999084473|1|2023-03-10|15/01/2023||1.56||384010000|40.709999084473|1
2023-02-23 01:37:25|01444|16918|PLCE|492.90M|492900000|40.31|439067|-37.04|38|2023-05-18|15/04/2023||0.0346||363330000|40.310001373291|1|2023-03-08|15/01/2023||0.5489||467750000|40.310001373291|1
2023-02-23 01:37:29|01445|52609|BLNK|598.57M|598570000|10|1577123|-55.67|25|2023-05-17|15/03/2023||-0.4377||20670000|10|1|2023-02-28|15/12/2022||-0.4715||19010000|10|1
2023-02-23 01:37:34|01446|17321|TCBI|3.14B|3140000000|65.1|394992|0.23|39|2023-04-19|15/03/2023||0.8952||268570000|65.099998474121|1|2023-01-18|15/12/2022|4.23|0.94|276750000|273800000|62.200000762939|1
2023-02-23 01:37:38|01447|16755|NSIT|4.37B|4370000000|129.26|233013|30.04|39|2023-05-03|15/03/2023||2||2610000000|129.25999450684|1|2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000|112.33000183105|1
2023-02-23 01:37:43|01448|20587|MLI|4.13B|4130000000|72.75|334451|25.47|39|2023-04-18|15/03/2023||1.73||859000000|72.75|1|2023-02-07|15/12/2022|2.46|2.18|877580000|913000000|69.190002441406|1
2023-02-23 01:37:47|01449|1168402|ARKO|971.40M|971400000|8.09|231289|6.73|16|2023-05-11|15/03/2023||0.055||2280000000|8.0900001525879|1|2023-02-27|15/12/2022||0.0961||2310000000|8.0900001525879|1
2023-02-23 01:37:52|01450|1168812|STEM|1.26B|1260000000|8.14|3997401|-17.69|15|2023-05-15|15/03/2023||-0.1779||91010000|8.1400003433228|1|2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000|10.25|1
2023-02-23 01:37:56|01451|940766|OEC|1.52B|1520000000|24.87|380074|54.76|35|2023-05-04|15/03/2023||0.492||552760000|24.870000839233|1|2023-02-16|15/12/2022|0.26|0.17|462100000|441890000|21.799999237061|1
2023-02-23 01:38:01|01452|1097533|GRWG|263.82M|263820000|4.33|1737793|-46.41|24|2023-05-09|15/03/2023||-0.1017||61000000|4.3299999237061|1|2023-04-03|15/12/2022||-0.1417||51780000|4.3299999237061|1
2023-02-23 01:38:05|01453|1163344|BLI|120.51M|120510000|1.75|829523|-73.72|15|2023-05-09|15/03/2023||-0.3042||22190000|1.75|1|2023-02-23|15/12/2022||-0.2688||24680000|1.75|1
2023-02-23 01:38:09|01454|1050145|DCPH|1.11B|1110000000|14.68|765965|89.42|25|2023-05-09|15/03/2023||-0.56||35980000|14.680000305176|1|2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000|16.709999084473|1
2023-02-23 01:38:15|01455|41328|SFM|3.38B|3380000000|31.92|1166626|12.12|39|2023-05-04|15/03/2023||0.8114||1710000000|31.920000076294|1|2023-03-02|15/12/2022||0.3701||1560000000|31.920000076294|1
2023-02-23 01:38:19|01456|1165305|INBX|1.06B|1060000000|24.24|410988|8.89|18|2023-05-10|15/03/2023||-0.835||150000|24.239999771118|1|2023-03-10|15/12/2022||-0.788||994000|24.239999771118|1
2023-02-23 01:38:23|01457|960609|PRPL|429.60M|429600000|4.1|666903|-27.69|25|2023-05-15|15/03/2023||-0.0308||144570000|4.0999999046326|1|2023-03-15|15/12/2022||-0.0495||145040000|4.0999999046326|1
2023-02-23 01:38:28|01458|20522|CDE|922.60M|922600000|3.12|4888050|-26.4|39|2023-04-26|15/03/2023||-0.03||221570000|3.1199998855591|1|2023-02-22|15/12/2022|-0.06|-0.04|210120000|200200000|3.1500000953674|1
2023-02-23 01:38:33|01459|21171|MD|1.30B|1300000000|15.94|647975|-32|39|2023-05-04|15/03/2023||0.3383||496330000|15.939999580383|1|2023-02-17|15/12/2022|0.47|0.49|514000000|501230000|15.069999694824|1
2023-02-23 01:38:38|01460|15691|CERS|505.65M|505650000|2.85|1362726|-45.71|38|2023-05-03|15/03/2023||-0.0568||43240000|2.8499999046326|1|2023-02-28|15/12/2022||-0.0556||49160000|2.8499999046326|1
2023-02-23 01:38:43|01461|102883|GPRO|822.45M|822450000|5.31|1576074|-37.38|35|2023-05-04|15/03/2023||0.0199||211040000|5.3099999427795|1|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000|6.3000001907349|1
2023-02-23 01:38:48|01462|17234|SPNS|1.20B|1200000000|20.94|124009|-26.99|35|2023-05-08|15/03/2023||0.3075||122380000|20.940000534058|1|2023-02-21|15/12/2022|0.32|0.31|119500000|121000000|21.690000534058|1
2023-02-23 01:38:52|01463|976451|BATRK|1.77B|1770000000|33.39|116406|30.53|30|2023-05-10|15/03/2023||0.15||24500000|33.389999389648|1|2023-03-01|15/12/2022||-0.5||85500000|33.389999389648|1
2023-02-23 01:38:57|01464|42590|MGNX|402.66M|402660000|6.55|722405|-35.47|38|2023-05-03|15/03/2023||-0.3767||38430000|6.5500001907349|1|2023-02-28|15/12/2022||0.2503||81730000|6.5500001907349|1
2023-02-23 01:39:01|01465|961626|AXSM|2.72B|2720000000|62.61|1165147|119.92|27|2023-05-10|15/03/2023||-1.05||26440000|62.610000610352|1|2023-02-27|15/12/2022||-1.12||21860000|62.610000610352|1
2023-02-23 01:39:06|01466|1168632|RSI|267.43M|267430000|4.18|659670|-53.76|15|2023-05-11|15/03/2023||-0.1476||158360000|4.1799998283386|1|2023-03-01|15/12/2022||-0.1049||160740000|4.1799998283386|1
2023-02-23 01:39:11|01467|15719|CHRS|728.49M|728490000|7.42|1166633|-33.27|35|2023-05-11|15/03/2023||-0.4182||66370000|7.4200000762939|1|2023-03-02|15/12/2022||-0.8044||48410000|7.4200000762939|1
2023-02-23 01:39:15|01468|41266|MODN|1.31B|1310000000|34.77|382050|43.2|39|2023-05-09|15/03/2023||0.2129||59570000|34.770000457764|1|2023-02-07|15/12/2022|0.23|0.22|59200000|57730000|40.259998321533|1
2023-02-23 01:39:20|01469|15505|AVID|1.30B|1300000000|29.79|216148|-0.23|36|2023-05-11|15/03/2023||0.3083||106200000|29.790000915527|1|2023-03-16|15/12/2022||0.4769||115010000|29.790000915527|1
2023-02-23 01:39:24|01470|1073226|ROAD|1.40B|1400000000|26.64|183147|-4.62|26|2023-05-12|15/03/2023||-0.1633||281260000|26.639999389648|1|2023-02-09|15/12/2022|0.04|0.05|341780000|325550000|27.709999084473|1
2023-02-23 01:39:29|01471|17291|SWBI|498.44M|498440000|10.86|690659|-32.63|39|2023-06-21|15/04/2023||0.745||187620000|10.859999656677|1|2023-03-02|15/01/2023||0.59||170080000|10.859999656677|1
2023-02-23 01:39:33|01472|1167332|TLS|303.12M|303120000|4.23|628654|-57.27|15|2023-05-15|15/03/2023||-0.025||41550000|4.2300000190735|1|2023-03-23|15/12/2022||-0.0083||44770000|4.2300000190735|1
2023-02-23 01:39:38|01473|16266|HIBB|926.57M|926570000|72.64|301630|58.74|39|2023-05-26|15/04/2023||3.5||468110000|72.800003051758|1|2023-03-24|15/01/2023||3||482600000|72.800003051758|1
2023-02-23 01:39:42|01474|1137573|REAL|135.33M|135330000|1.38|3526200|-82.71|19|2023-05-09|15/03/2023||-0.3943||161120000|1.3799999952316|1|2023-02-28|15/12/2022||-0.3826||157600000|1.3799999952316|1
2023-02-23 01:39:46|01475|48420|MMAT|242.71M|242710000|0.67|8042198|-58.91|26|2023-05-29|15/03/2023||-0.04||4600000|0.6690000295639|1|2023-04-19|15/12/2022||-0.055||3550000|0.6690000295639|1
2023-02-23 01:39:51|01476|39304|WCC|8.22B|8220000000|161.81|429298|31.52|39|2023-05-04|15/03/2023||3.35||5240000000|161.80999755859|1|2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000|153.17999267578|1
2023-02-23 01:39:56|01477|1075231|EVOP|1.63B|1630000000|33.81|545815|44.36|25|2023-05-04|15/03/2023||0.28||144580000|33.810001373291|1|2023-02-23|15/12/2022||0.33||147550000|33.810001373291|1
2023-02-23 01:40:00|01478|15693|CEVA|736.67M|736670000|31.77|112261|-18.66|39|2023-05-08|15/03/2023||0.1347||31050000|31.770000457764|1|2023-02-15|15/12/2022|0.23|0.17|33400000|32340000|34.650001525879|1
2023-02-23 01:40:05|01479|961108|VRAY|798.23M|798230000|4.4|756579|25.71|29|2023-05-04|15/03/2023||-0.1425||25320000|4.4000000953674|1|2023-03-16|15/12/2022||-0.1584||33890000|4.4000000953674|1
2023-02-23 01:40:09|01480|100207|HRTX|321.00M|321000000|2.70|2353374|-62.66|37|2023-05-10|15/03/2023||-0.2767||30840000|2.7000000476837|1|2023-02-23|15/12/2022||-0.3167||27240000|2.7000000476837|1
2023-02-23 01:40:14|01481|102914|RDUS|479.81M|479810000|10.08|1593994|45.04|33|2022-11-09|15/09/2022||0.01||59810000|10.079999923706|1|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000|10.079999923706|1
2023-02-23 01:40:18|01482|1166431|LUNG|327.70M|327700000|8.76|444017|-67.22|17|2023-05-02|15/03/2023||-0.4187||13580000|8.7600002288818|1|2023-02-22|15/12/2022|-0.38|-0.42|15400000|13980000|8.7200002670288|1
2023-02-23 01:40:22|01483|1052242|KIDS|996.92M|996920000|43.55|124592|-9.96|25|2023-05-10|15/03/2023||-0.3196||29990000|43.549999237061|1|2023-02-28|15/12/2022||-0.2308||32860000|43.549999237061|1
2023-02-23 01:40:27|01484|15493|ATRI|1.21B|1210000000|685.2|4661|3.19|35|2023-05-10|15/03/2023|||||685.20001220703|1|2023-02-24|15/12/2022|||||685.20001220703|1
2023-02-23 01:40:31|01485|949612|UUUU|1.03B|1030000000|6.51|1657987|4.49|33|2023-05-05|15/03/2023||0.2477||25000000|6.5|1|2023-03-10|15/12/2022||-0.025||3600000|6.5|1
2023-02-23 01:40:36|01486|1054772|SNBR|767.83M|767830000|34.9|379143|-44.2|28|2023-04-19|15/03/2023||0.4396||532420000|34.900001525879|1|2023-02-22|15/12/2022|-0.24|-0.21|498000000|494570000|32.200000762939|1
2023-02-23 01:40:40|01487|1131121|IHRT|1.12B|1120000000|7.53|463460|-65.42|26|2023-05-04|15/03/2023||-0.412||828180000|7.5300002098083|1|2023-02-28|15/12/2022||0.46||1110000000|7.5300002098083|1
2023-02-23 01:40:45|01488|20713|PLOW|873.13M|873130000|38.14|56206|6.42|39|2023-05-08|15/03/2023||-0.0833||103470000|38.139999389648|1|2023-02-20|15/12/2022|0.52|0.4933|159800000|165230000|39.900001525879|1
2023-02-23 01:40:50|01489|31047|LMAT|1.06B|1060000000|48.31|74077|11.39|39|2023-04-27|15/03/2023||0.2633||40930000|48.310001373291|1|2023-02-23|15/12/2022||0.2557||41000000|48.310001373291|1
2023-02-23 01:40:55|01490|1073623|LOVE|422.35M|422350000|27.80|478194|-30.79|26|2023-06-07|15/04/2023||0.25||137660000|27.799999237061|1|2023-03-28|15/01/2023||2.02||217590000|27.799999237061|1
2023-02-23 01:40:59|01491|1163343|ALXO|291.40M|291400000|7.15|163124|-54.14|17|2023-05-15|15/03/2023||-0.922||0.00|7.1500000953674|1|2023-03-16|15/12/2022||-0.8863||0.00|7.1500000953674|1
2023-02-23 01:41:03|01492|942670|UPLD|278.38M|278380000|8.76|323780|-47.58|33|2023-05-03|15/03/2023||0.3207||76960000|8.7600002288818|1|2023-02-23|15/12/2022||0.3875||76780000|8.7600002288818|1
2023-02-23 01:41:07|01493|1165436|DNMR|210.89M|210890000|2.09|1200301|-39.42|13|2023-05-15|15/03/2023||-0.1667||18930000|2.0899999141693|1|2023-03-27|15/12/2022||-0.205||15600000|2.0899999141693|1
2023-02-23 01:41:11|01494|1010720|SGH|815.81M|815810000|16.58|594001|-41.76|26|2023-04-04|15/02/2023||0.6||435000000|16.579999923706|1|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000|14.880000114441|1
2023-02-23 01:41:16|01495|1076636|CHX|5.90B|5900000000|29.69|1243267|42.47|25|2023-04-25|15/03/2023||0.3506||976840000|29.690000534058|1|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000|33.009998321533|1
2023-02-23 01:41:21|01496|100237|RVNC|2.72B|2720000000|33.06|1457148|161.76|37|2023-05-09|15/03/2023||-0.641||44460000|33.060001373291|1|2023-02-28|15/12/2022||-0.7422||44910000|33.060001373291|1
2023-02-23 01:41:25|01497|1163489|NRIX|441.06M|441060000|9.33|329622|-41.36|17|2023-04-11|15/02/2023||-0.9367||11560000|9.329999923706|1|2023-02-09|15/11/2022|-0.87|-0.783|6780000|17170000|11.539999961853|1
2023-02-23 01:41:29|01498|17003|QADA|293.10M|293100000|87.63|1575506|0|37|2022-06-01|15/04/2022||0.34||90730000|87.629997253418|1|2022-04-25|15/01/2022||0.59||91620000|87.629997253418|1
2023-02-23 01:41:34|01499|101850|ATEN|1.08B|1080000000|14.71|645518|11.52|36|2023-04-26|15/03/2023||0.1467||67030000|14.710000038147|1|2023-02-07|15/12/2022|0.24|0.2|77600000|76140000|15.729999542236|1
2023-02-23 01:41:38|01500|995093|JELD|1.08B|1080000000|12.9|595971|-41.92|27|2023-05-09|15/03/2023||0.0693||1090000000|12.89999961853|1|2023-02-21|15/12/2022|0.47|0.25|1330000000|1220000000|12.869999885559|1
2023-02-23 01:41:43|01501|20872|HL|3.12B|3120000000|5.14|8854641|-0.59|39|2023-05-09|15/03/2023||0.0217||171330000|5.1399998664856|1|2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000|5.6500000953674|1
2023-02-23 01:41:48|01502|17079|RBC|6.78B|6780000000|235.2|150344|30.3|39|2023-05-25|15/03/2023||1.88||379430000|235.19999694824|1|2023-02-09|15/12/2022|1.64|1.67|351600000|359710000|236.41000366211|1
2023-02-23 01:41:52|01503|1164710|HRMY|2.74B|2740000000|46.27|519077|22.83|15|2023-05-09|15/03/2023||0.495||116160000|46.270000457764|1|2023-02-21|15/12/2022|1.01|0.57|128310000|127650000|49.270000457764|1
2023-02-23 01:41:56|01504|8286|THC|6.41B|6410000000|59.39|1576335|-25.44|40|2023-04-19|15/03/2023||1.17||4870000000|59.389999389648|1|2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000|54.369998931885|1
2023-02-23 01:42:01|01505|24359|VVI|535.98M|535980000|25.9|128948|-25.6|39|2023-04-27|15/03/2023||-1.51||226290000|25.89999961853|1|2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000|28.60000038147|1
2023-02-23 01:42:05|01506|1177783|CCSI|1.21B|1210000000|59.5|95308|10.92|10|2023-05-15|15/03/2023||1.36||97600000|59.5|1|2023-02-22|15/12/2022|1.13|1.15|90200000|96030000|59.049999237061|1
2023-02-23 01:42:10|01507|940761|XENT|954.90M|954900000|28.24|447998|4.09|32|2022-08-02|15/06/2022||-0.32||31900000|28.239999771118|1|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000|28.239999771118|1
2023-02-23 01:42:15|01508|16481|GDEN|1.16B|1160000000|40.65|136156|-21.43|39|2023-05-11|15/03/2023||0.7092||278460000|40.650001525879|1|2023-03-01|15/12/2022||0.6234||277870000|40.650001525879|1
2023-02-23 01:42:19|01509|1096424|UTZ|1.33B|1330000000|16.46|455288|9.95|16|2023-05-11|15/03/2023||0.1187||355430000|16.459999084473|1|2023-03-02|15/12/2022||0.1156||336760000|16.459999084473|1
2023-02-23 01:42:23|01510|1013390|SAFE|1.90B|1900000000|30.54|295517|-51.22|25|2023-04-20|15/03/2023||0.3716||75100000|30.540000915527|1|2023-02-14|15/12/2022|0.35|0.37|73400000|72680000|32.770000457764|1
2023-02-23 01:42:28|01511|24411|UMH|996.91M|996910000|17.28|302060|-25.42|39|2023-05-04|15/03/2023||-0.016||47700000|17.280000686646|1|2023-02-28|15/12/2022||-0.012||48830000|17.280000686646|1
2023-02-23 01:42:32|01512|20545|NUS|2.05B|2050000000|41.46|737376|-19.7|39|2023-05-03|15/03/2023||0.68||544220000|41.459999084473|1|2023-02-15|15/12/2022|0.89|0.44|522300000|542320000|43.319999694824|1
2023-02-23 01:42:37|01513|1159415|MNMD|142.97M|142970000|5.12|636453|-78.39|13|2023-05-17|15/03/2023||-0.5149||0.00|3.7599999904633|1|2023-04-04|15/12/2022||-0.4917||0.00|3.7599999904633|1
2023-02-23 01:42:41|01514|942658|FGEN|2.12B|2120000000|22.52|856994|55.96|32|2023-05-11|15/03/2023||-0.8182||28710000|22.520000457764|1|2023-02-27|15/12/2022||-0.9086||25410000|22.520000457764|1
2023-02-23 01:42:46|01515|17214|MDGL|5.21B|5210000000|291.84|638360|235.1|37|2023-05-11|15/03/2023||-4.64||0.00|291.83999633789|1|2023-03-01|15/12/2022||-4.62||0.00|291.83999633789|1
2023-02-23 01:42:50|01516|960555|ACRS|846.21M|846210000|12.69|525339|-5.3|30|2023-05-09|15/03/2023||-0.4275||1520000|12.689999580383|1|2023-03-14|15/12/2022||-0.4454||1990000|12.689999580383|1
2023-02-23 01:42:55|01517|1075234|GSKY|1.83B|1830000000|10.200|2406148|2.2|22|2022-08-09|15/06/2022||0.2||157000000|10.199999809265|1|2022-05-10|15/03/2022||0.1||132000000|10.199999809265|1
2023-02-23 01:42:59|01518|17158|SGMO|476.89M|476890000|2.91|1305846|-49.3|37|2023-05-10|15/03/2023||-0.3643||26380000|2.9100000858307|1|2023-02-22|15/12/2022|-0.32|-0.36|27230000|26860000|2.8399999141693|1
2023-02-23 01:43:04|01519|102079|GSAT|2.09B|2090000000|1.17|3831766|17|35|2023-05-04|15/03/2023||-0.0033||47460000|1.1699999570847|1|2023-02-23|15/12/2022||-0.0067||38750000|1.1699999570847|1
2023-02-23 01:43:09|01520|24407|UEC|1.31B|1310000000|3.530|7917982|17.28|32|2023-06-12|15/04/2023||-0.0074||0.00|3.5299999713898|1|2023-03-13|15/01/2023||0.0028||43900000|3.5299999713898|1
2023-02-23 01:43:13|01521|20734|CAL|924.59M|924590000|26.02|720043|26.19|36|2023-05-25|15/04/2023||1.43||770120000|26.020000457764|1|2023-03-14|15/01/2023||0.4818||670720000|26.020000457764|1
2023-02-23 01:43:17|01522|1162159|GBIO|261.46M|261460000|4.40|201555|-1.57|15|2023-05-04|15/03/2023||-0.5667||1880000|4.4000000953674|1|2023-03-16|15/12/2022||-0.5538||0.00|4.4000000953674|1
2023-02-23 01:43:22|01523|1096068|YMAB|169.43M|169430000|3.88|394850|-50.82|24|2023-05-12|15/03/2023||-0.438||15340000|3.8800001144409|1|2023-02-23|15/12/2022||-0.4425||20350000|3.8800001144409|1
2023-02-23 01:43:26|01524|16018|ERII|1.17B|1170000000|20.89|287528|7.92|39|2023-05-04|15/03/2023||-0.1333||13950000|20.889999389648|1|2023-02-22|15/12/2022|0.26|0.16|42290000|40720000|21.129999160767|1
2023-02-23 01:43:31|01525|16105|FLWS|692.36M|692360000|10.69|606308|-28.06|39|2023-05-02|15/03/2023||-0.23||450650000|10.689999580383|1|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000|10.220000267029|1
2023-02-23 01:43:36|01526|16330|IDCC|2.14B|2140000000|72.15|354528|12.23|39|2023-05-04|15/03/2023||0.6||102260000|72.150001525879|1|2023-02-15|15/12/2022|1.08|0.74|117100000|109940000|72.940002441406|1
2023-02-23 01:43:41|01527|1010529|VERI|286.69M|286690000|7.9|741034|-50.72|26|2023-05-10|15/03/2023||-0.149||33890000|7.9000000953674|1|2023-03-02|15/12/2022||0.0706||44760000|7.9000000953674|1
2023-02-23 01:43:45|01528|15359|AGYS|1.98B|1980000000|79.96|150583|104.71|38|2023-05-16|15/03/2023||0.2267||51210000|79.959999084473|1|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000|81.330001831055|1
2023-02-23 01:43:49|01529|1089330|TTCF|118.79M|118790000|1.42|1241630|-88.15|16|2023-05-09|15/03/2023||-0.2309||65130000|1.4199999570847|1|2023-03-08|15/12/2022||-0.3571||53440000|1.4199999570847|1
2023-02-23 01:43:53|01530|1131055|DM|522.09M|522090000|1.64|3360297|-56.61|15|2023-05-15|15/03/2023||-0.0784||45900000|1.6399999856949|1|2023-03-13|15/12/2022||-0.1029||54380000|1.6399999856949|1
2023-02-23 01:43:58|01531|21247|DBI|628.69M|628690000|9.92|1989378|-21.95|36|2023-06-01|15/04/2023||0.4913||823180000|9.920000076294|1|2023-03-14|15/01/2023||0.028||802890000|9.920000076294|1
2023-02-23 01:44:03|01532|24309|TEN|1.67B|1670000000|19.99|2313150|100.3|38|2023-02-22|15/12/2022||0.81||4610000000|19.989999771118|1|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000|19.64999961853|1
2023-02-23 01:44:08|01533|16627|MITK|424.02M|424020000|9.49|258348|-35.22|39|2023-04-27|15/03/2023||0.24||40280000|9.4899997711182|1|2023-02-22|15/12/2022||0.1867||37520000|9.3699998855591|1
2023-02-23 01:44:12|01534|1089225|RPAY|786.61M|786610000|8.91|763001|-48.26|20|2023-05-09|15/03/2023||0.2204||75660000|8.9099998474121|1|2023-03-01|15/12/2022||0.2251||70530000|8.9099998474121|1
2023-02-23 01:44:17|01535|1088196|CRNX|1.05B|1050000000|19.44|392572|-0.31|25|2023-05-12|15/03/2023||-0.822||0.00|19.440000534058|1|2023-03-14|15/12/2022||-0.8229||250000|19.440000534058|1
2023-02-23 01:44:22|01536|20506|CNR|3.14B|3140000000|24.66|1661628|11.79|39|2022-11-09|15/09/2022||0.74||1550000000|24.659999847412|1|2022-08-03|15/06/2022||0.69||1540000000|24.659999847412|1
2023-02-23 01:44:27|01537|949602|PRTYQ|10.99M|10990000|0.097|16048423|-97.85|33|2023-05-08|15/03/2023||-0.23|||0.09700000286102|1|2023-03-09|15/12/2022||0.15||680300000|0.09700000286102|1
2023-02-23 01:44:32|01538|15356|AGEN|624.86M|624860000|2.05|3892477|-22.64|38|2023-05-11|15/03/2023||-0.1983|||2.0499999523163|1|2023-03-16|15/12/2022||-0.214||21900000|2.0499999523163|1
2023-02-23 01:44:36|01539|30937|TCX|276.74M|276740000|25.64|48989|-63.48|37|2023-05-10|15/03/2023|||||25.639999389648|1|2023-02-09|15/12/2022|-1.2||78910000|79500000|33.549999237061|1
2023-02-23 01:44:41|01540|994018|ICHR|947.83M|947830000|32.84|173580|-8.27|27|2023-05-09|15/03/2023||0.2764||225000000|32.840000152588|1|2023-02-07|15/12/2022|0.72|0.76|301720000|300630000|35.549999237061|1
2023-02-23 01:44:45|01541|941649|AFMD|144.41M|144410000|0.967|1816726|-77.14|34|2023-05-17|15/03/2023||-0.165||5670000|0.96700000762939|1|2023-03-30|15/12/2022||-0.1912||6140000|0.96700000762939|1
2023-02-23 01:44:49|01542|1171385|SNCY|1.11B|1110000000|19.3|503340|-28.78|15|2023-05-04|15/03/2023||0.5225||244930000|19.299999237061|1|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000|19|1
2023-02-23 01:44:54|01543|17189|SLP|799.36M|799360000|39.32|113762|3.35|36|2023-04-10|15/02/2023||0.18||16150000|39.319999694824|1|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000|37.229999542236|1
2023-02-23 01:44:58|01544|1169886|EBC|2.56B|2560000000|15.9|666794|-26.12|14|2023-04-27|15/03/2023||0.34||192240000|15.89999961853|1|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000|17.520000457764|1
2023-02-23 01:45:02|01545|100222|INGN|531.08M|531080000|23.17|172902|-18.82|36|2023-05-03|15/03/2023||-0.4838||94290000|23.170000076294|1|2023-02-23|15/12/2022||-0.5749||89490000|23.170000076294|1
2023-02-23 01:45:07|01546|15595|BOOM|486.29M|486290000|24.9|160541|-32.05|39|2023-04-27|15/03/2023||0.3567||163000000|24.89999961853|1|2023-02-23|15/12/2022||0.2967||171230000|24.89999961853|1
2023-02-23 01:45:12|01547|20935|MDC|2.65B|2650000000|36.67|516852|-11.72|39|2023-04-27|15/03/2023||0.6||923370000|36.669998168945|1|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000|37.279998779297|1
2023-02-23 01:45:16|01548|16618|MGPI|2.12B|2120000000|96.18|118543|24.18|32|2023-05-03|15/03/2023||1.32||204240000|96.180000305176|1|2023-02-23|15/12/2022||0.8514||183820000|96.180000305176|1
2023-02-23 01:45:21|01549|16583|MCRI|1.47B|1470000000|77.61|83861|5.91|39|2023-04-26|15/03/2023||0.9909||114370000|77.610000610352|1|2023-02-14|15/12/2022|1.14|1.21|120540000|121170000|79.370002746582|1
2023-02-23 01:45:26|01550|15829|CSGS|1.77B|1770000000|58.78|162444|-1.38|39|2023-05-03|15/03/2023||0.81||260000000|58.779998779297|1|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000|59.669998168945|1
2023-02-23 01:45:31|01551|15899|DENN|711.98M|711980000|12.44|744061|-20.46|39|2023-05-02|15/03/2023||0.1356||114020000|12.439999580383|1|2023-02-13|15/12/2022|0.18|0.16|120800000|120680000|12.039999961853|1
2023-02-23 01:45:36|01552|16251|HCSG|1.07B|1070000000|14.45|604635|-14.5|39|2023-04-19|15/03/2023||0.1389||424330000|14.449999809265|1|2023-02-15|15/12/2022|0.22|0.11|424000000|419730000|12.640000343323|1
2023-02-23 01:45:41|01553|15484|ATEC|1.51B|1510000000|14.34|894612|49.53|39|2023-05-11|15/03/2023||-0.2423||90850000|14.340000152588|1|2023-02-28|15/12/2022||-0.2062||102160000|14.340000152588|1
2023-02-23 01:45:46|01554|16158|GBCI|5.20B|5200000000|46.99|390798|-13.01|39|2023-04-20|15/03/2023||0.6371||233740000|46.990001678467|1|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000|46.560001373291|1
2023-02-23 01:45:51|01555|15852|CUTR|622.99M|622990000|31.76|495981|-5.05|39|2023-05-09|15/03/2023||-0.4||63870000|31.760000228882|1|2023-02-28|15/12/2022||-0.272||68240000|31.760000228882|1
2023-02-23 01:45:56|01556|17245|SRDX|332.33M|332330000|23.67|65548|-44.64|39|2023-04-26|15/03/2023||-0.5675||26060000|23.670000076294|1|2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000|29.950000762939|1
2023-02-23 01:46:00|01557|942485|PLAY|1.99B|1990000000|41.26|1173195|-0.51|35|2023-06-06|15/04/2023||1.51||620630000|41.259998321533|1|2023-03-28|15/01/2023||0.68||530580000|41.259998321533|1
2023-02-23 01:46:05|01558|101852|OUT|3.05B|3050000000|18.57|1328188|-25|36|2023-05-01|15/03/2023||0.003||403200000|18.569999694824|1|2023-02-22|15/12/2022|0.34|0.37|494700000|495370000|18.739999771118|1
2023-02-23 01:46:09|01559|1099056|PAYA|1.29B|1290000000|9.74|2351228|60.2|16|2023-05-05|15/03/2023||0.0913||72310000|9.75|1|2023-03-06|15/12/2022||0.0961||72730000|9.75|1
2023-02-23 01:46:13|01560|17255|SP|770.79M|770790000|38.22|96924|43.2|39|2023-05-03|15/03/2023||0.595||184400000|38.220001220703|1|2023-02-22|15/12/2022|0.56|0.74|418300000|198740000|38.229999542236|1
2023-02-23 01:46:18|01561|101907|SPWH|347.95M|347950000|9.23|421007|-10.91|36|2023-05-31|15/04/2023||0.04||324560000|9.210000038147|1|2023-03-29|15/01/2023||0.29||380030000|9.210000038147|1
2023-02-23 01:46:23|01562|21231|IDT|803.53M|803530000|31.39|93079|-9.8|39|2023-03-09|15/01/2023|||||31.389999389648|1|2022-12-05|15/10/2022|0.43||322000000||26.870000839233|1
2023-02-23 01:46:28|01563|17480|OSPN|545.65M|545650000|13.76|174921|-12.52|39|2023-05-09|15/03/2023||-0.0539||55320000|13.760000228882|1|2023-02-28|15/12/2022||-0.073||53190000|13.760000228882|1
2023-02-23 01:46:32|01564|16968|PRTS|350.27M|350270000|6.42|836634|-17.05|39|2023-05-10|15/03/2023||0.04||185620000|6.4200000762939|1|2023-03-06|15/12/2022||-0.114||151180000|6.4200000762939|1
2023-02-23 01:46:37|01565|1096422|SIBN|592.30M|592300000|17.17|204181|-10.15|26|2023-05-08|15/03/2023||-0.4269||27850000|17.170000076294|1|2023-02-27|15/12/2022||-0.4015||31270000|17.170000076294|1
2023-02-23 01:46:42|01566|16693|VXRT|120.09M|120090000|0.915|2831289|-80.45|38|2023-05-16|15/03/2023||-0.27||2400000|0.91509997844696|1|2023-02-23|15/12/2022||-0.2275||833330|0.91509997844696|1
2023-02-23 01:46:47|01567|17460|CTLP|415.21M|415210000|5.73|543335|-22.25|39|2023-05-09|15/03/2023||0.0567||59110000|5.7300000190735|1|2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000|5.0999999046326|1
2023-02-23 01:46:51|01568|958828|RGNX|959.39M|959390000|22.16|363471|-12.27|30|2023-05-09|15/03/2023||-1.58||30630000|22.159999847412|1|2023-03-01|15/12/2022||-1.24||39410000|22.159999847412|1
2023-02-23 01:46:56|01569|15688|CENTA|2.13B|2130000000|39.46|177241|-6.87|37|2023-05-03|15/03/2023||1.18||946540000|39.459999084473|1|2023-01-31|15/12/2022|-0.16|-0.172|627660000|620300000|38.479999542236|1
2023-02-23 01:47:01|01570|953811|CWEN|3.73B|3730000000|32.04|560806|0.56|32|2023-05-04|15/03/2023||-0.0343||263260000|32.040000915527|1|2023-02-23|15/12/2022||-2.05||360210000|32.040000915527|1
2023-02-23 01:47:05|01571|20362|HNGR|732.39M|732390000|18.72|953513|7.52|32|2023-03-16|15/12/2022||0.52||330910000|18.719999313354|1|2022-11-10|15/09/2022||0.41||313830000|18.719999313354|1
2023-02-23 01:47:10|01572|15406|AMSWA|466.29M|466290000|13.82|160342|-30.93|40|2023-06-22|15/04/2023||0.1026||31940000|13.819999694824|1|2023-02-23|15/01/2023||0.0953||31150000|13.819999694824|1
2023-02-23 01:47:14|01573|953806|CHCT|973.89M|973890000|40.07|108295|-5.56|32|2023-05-09|15/03/2023||0.26||25920000|40.069999694824|1|2023-02-14|15/12/2022|0.63|0.25|25340000|25170000|41.720001220703|1
2023-02-23 01:47:19|01574|1129318|TMDX|2.06B|2060000000|64.54|340709|385.99|20|2023-05-02|15/03/2023||-0.2768||28370000|64.540000915527|1|2023-02-22|15/12/2022|-0.21|-0.3|31400000|24450000|64.73999786377|1
2023-02-23 01:47:23|01575|1163504|ALVR|600.25M|600250000|6.58|250760|-24.63|15|2023-05-04|15/03/2023||-0.5133||0.00|6.5799999237061|1|2023-02-15|15/12/2022|-0.32|-0.506|0.00|0.00|6.5799999237061|1
2023-02-23 01:47:27|01576|992763|FRTA|1.62B|1620000000|24|318478|1.52|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2023-02-23 01:47:32|01577|41010|ORMP|82.14M|82140000|2.1|1720973|-79.31|31|2023-05-31|15/03/2023||-0.238||724670|2.0999999046326|1|2023-02-22|15/12/2022||-0.228||717000|2.0599999427795|1
2023-02-23 01:47:36|01578|1153093|BRBR|4.16B|4160000000|31.07|986344|28.03|20|2023-05-04|15/03/2023||0.2106||368670000|31.069999694824|1|2023-02-06|15/12/2022|0.33|0.27|362700000|341480000|28.799999237061|1
2023-02-23 01:47:41|01579|16757|NSSC|1.17B|1170000000|31.86|242931|60.34|38|2023-05-08|15/03/2023||0.1894||41980000|31.860000610352|1|2023-02-06|15/12/2022|0.28|0.14|42300000|39140000|31.139999389648|1
2023-02-23 01:47:44|01580|1166236|CRSR|1.75B|1750000000|17.38|505019|-22.93|16|2023-05-03|15/03/2023||0.1807||384010000|17.379999160767|1|2023-02-09|15/12/2022|0.2|0.16|398700000|378550000|15.510000228882|1
2023-02-23 01:47:49|01581|48375|AR|7.35B|7350000000|24.9|5917063|22.24|38|2023-04-26|15/03/2023||0.8084||1400000000|24.89999961853|1|2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000|28.420000076294|1
2023-02-23 01:47:53|01582|1095982|ACEL|802.95M|802950000|9.2|210343|-29.39|19|2023-05-15|15/03/2023||0.2285||267900000|9.1999998092651|1|2023-02-28|15/12/2022||0.2261||275540000|9.1999998092651|1
2023-02-23 01:47:58|01583|15858|CVGW|594.37M|594370000|33.52|126427|-17.23|37|2023-06-06|15/04/2023||0.4771||315790000|33.520000457764|1|2023-03-08|15/01/2023||0.2014||270570000|33.520000457764|1
2023-02-23 01:48:02|01584|16670|MSEX|1.50B|1500000000|85.11|169419|-13|37|2023-05-08|15/03/2023||0.49||38000000|85.110000610352|1|2023-03-03|15/12/2022||0.535||39000000|85.110000610352|1
2023-02-23 01:48:06|01585|1163804|PAE|935.83M|935830000|10.05|894428|0|14|2022-08-11|15/06/2022||0.2||781410000|10.050000190735|1|2022-05-12|15/03/2022||0.18||782370000|10.050000190735|1
2023-02-23 01:48:11|01586|17014|QNST|943.75M|943750000|17.54|304267|63.01|39|2023-05-10|15/03/2023||0.0817||165590000|17.540000915527|1|2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000|14.979999542236|1
2023-02-23 01:48:16|01587|15565|BJRI|837.44M|837440000|35.8|271275|13.72|39|2023-04-27|15/03/2023||0.1542||329730000|35.799999237061|1|2023-02-16|15/12/2022|0.07|0.06|344150000|343560000|33.849998474121|1
2023-02-23 01:48:20|01588|21061|AORT|543.82M|543820000|13.44|149817|-22.98|39|2023-05-04|15/03/2023||-0.1||78660000|13.439999580383|1|2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000|13.380000114441|1
2023-02-23 01:48:25|01589|951679|COLL|886.63M|886630000|26.41|440339|19.12|32|2023-05-10|15/03/2023||1.49||139200000|26.409999847412|1|2023-02-23|15/12/2022||1.09||125200000|26.409999847412|1
2023-02-23 01:48:29|01590|24284|UHT|752.50M|752500000|54.57|47553|-4.73|36|2023-04-24|15/03/2023|||||54.569999694824|1|2023-03-01|15/12/2022|||||54.569999694824|1
2023-02-23 01:48:33|01591|1168633|GNOG|453.94M|453940000|5.78|835349|-14.75|12|2022-08-15|15/06/2022||-0.16||36000000|5.7800002098083|1|2022-05-16|15/03/2022||-0.2||31000000|5.7800002098083|1
2023-02-23 01:48:39|01592|1024881|PETQ|294.08M|294080000|10.15|310965|-44.32|25|2023-05-11|15/03/2023||0.4047||274800000|10.14999961853|1|2023-02-28|15/12/2022||-0.026||192470000|10.14999961853|1
2023-02-23 01:48:43|01593|1006458|CADE|4.82B|4820000000|26.57|1228301|-13.82|26|2023-04-24|15/03/2023||0.7106||477620000|26.569999694824|1|2023-01-30|15/12/2022|0.52|0.701|474230000|484560000|26.079999923706|1
2023-02-23 01:48:47|01594|15850|CTRN|227.55M|227550000|27.99|146667|-31.04|36|2023-05-23|15/04/2023||0.9478||212240000|27.989999771118|1|2023-03-17|15/01/2023||0.8126||208760000|27.989999771118|1
2023-02-23 01:48:52|01595|16381|IOSP|2.69B|2690000000|108.8|91828|11.65|39|2023-05-02|15/03/2023||1.67||514650000|108.80000305176|1|2023-02-21|15/12/2022|1.2|1.4|510700000|483050000|115.30999755859|1
2023-02-23 01:48:57|01596|21106|DBD|232.49M|232490000|2.96|1947379|-62.81|39|2023-05-09|15/03/2023||0.225||924600000|2.960000038147|1|2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000|2.7000000476837|1
2023-02-23 01:49:02|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|25.97|37|2022-11-09|15/09/2022||0.4799||143270000|32.5|1|2022-08-04|15/06/2022||0.434||134320000|32.5|1
2023-02-23 01:49:07|01598|20991|FUL|3.73B|3730000000|69.58|393004|-0.26|38|2023-03-22|15/02/2023||0.5725||813150000|69.580001831055|1|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000|72.949996948242|1
2023-02-23 01:49:12|01599|16965|MODV|1.42B|1420000000|100.65|95355|-0.85|39|2023-05-10|15/03/2023||1.39||628500000|100.65000152588|1|2023-02-23|15/12/2022||1.56||618420000|100.65000152588|1
2023-02-23 01:49:17|01600|1142209|RAPT|986.30M|986300000|29.06|418833|48.87|18|2023-05-10|15/03/2023||-0.713||0.00|29.059999465942|1|2023-03-09|15/12/2022||-0.6573||132500|29.059999465942|1
2023-02-23 01:49:22|01601|17543|WT|872.34M|872340000|6.08|968525|10.34|39|2023-04-28|15/03/2023||0.0523||76050000|6.0799999237061|1|2023-02-03|15/12/2022|0.04|0.05|73300000|72590000|5.9099998474121|1
2023-02-23 01:49:26|01602|16053|FARO|510.26M|510260000|27.17|173238|-48.92|39|2023-04-26|15/03/2023||-0.0884||83960000|27.170000076294|1|2023-02-15|15/12/2022|0.38|0.34|103900000|103510000|28.489999771118|1
2023-02-23 01:49:31|01603|15800|CRAI|884.58M|884580000|123.98|59833|44.9|39|2023-05-04|15/03/2023||1.55||151430000|123.98000335693|1|2023-03-02|15/12/2022||1.4||149440000|123.98000335693|1
2023-02-23 01:49:35|01604|985781|TCMD|289.22M|289220000|14.35|184994|4.9|27|2023-05-08|15/03/2023||-0.214||53880000|14.35000038147|1|2023-02-21|15/12/2022|0.2917|0.1443|73900000|70540000|14.020000457764|1
2023-02-23 01:49:40|01605|15538|CLAR|358.88M|358880000|9.69|369415|-54.76|39|2023-05-08|15/03/2023||0.0733||108450000|9.6899995803833|1|2023-02-27|15/12/2022||0.0229||101120000|9.6899995803833|1
2023-02-23 01:49:44|01606|1084219|RUBY|13.56M|13560000|0.15|2219959|-96.95|25|2023-05-16|15/03/2023||-0.24||0.00|0.15000000596046|1|2023-02-23|15/12/2022||-0.2744||0.00|0.15000000596046|1
2023-02-23 01:49:49|01607|1159426|KROS|1.49B|1490000000|54.02|184567|4.12|17|2023-05-04|15/03/2023||-1.1||0.00|54.020000457764|1|2023-03-23|15/12/2022||-1.11||0.00|54.020000457764|1
2023-02-23 01:49:54|01608|15737|CLFD|933.27M|933270000|61.32|432452|0.39|36|2023-04-27|15/03/2023||0.96||87420000|61.319999694824|1|2023-02-02|15/12/2022|1|0.96|86000000|83370000|70.779998779297|1
2023-02-23 01:49:58|01609|1165669|PLBY|158.01M|158010000|2.18|1503308|-85.57|13|2023-05-10|15/03/2023||-0.195||69540000|2.1800000667572|1|2023-03-21|15/12/2022||-0.164||75560000|2.1800000667572|1
2023-02-23 01:50:02|01610|1163770|PNTG|369.18M|369180000|12.44|190487|-10.37|17|2023-05-17|15/03/2023||0.1425||119570000|12.439999580383|1|2023-02-23|15/12/2022||0.182||116530000|12.439999580383|1
2023-02-23 01:50:06|01611|1052946|DMTK|125.69M|125690000|4.16|749382|-64.98|20|2023-05-17|15/03/2023||-0.9513||3690000|4.1599998474121|1|2023-03-02|15/12/2022||-0.9625||2550000|4.1599998474121|1
2023-02-23 01:50:11|01612|15925|DMRC|404.97M|404970000|20.45|72310|-30.2|36|2023-04-26|15/03/2023||-0.76||8080000|20.450000762939|1|2023-03-01|15/12/2022||-0.77||7830000|20.450000762939|1
2023-02-23 01:50:16|01613|20958|EME|6.99B|6990000000|146.54|258709|27.86|39|2023-04-27|15/03/2023||1.81||2770000000|146.53999328613|1|2023-02-23|15/12/2022||2.27||2890000000|146.53999328613|1
2023-02-23 01:50:21|01614|16351|IMGN|871.97M|871970000|3.95|3190847|-21.31|39|2023-05-05|15/03/2023||-0.288||20810000|3.9500000476837|1|2023-03-01|15/12/2022||-0.2967||17430000|3.9500000476837|1
2023-02-23 01:50:25|01615|17100|RUTH|588.77M|588770000|18.3|409356|-19.35|39|2023-05-05|15/03/2023||0.335||136350000|18.299999237061|1|2023-02-23|15/12/2022||0.335||139240000|18.299999237061|1
2023-02-23 01:50:30|01616|16533|TSAT|116.76M|116760000|9.27|32850|-53.77|29|2022-03-18|15/12/2021|3.38||758200000||21.510000228882|1|2021-11-22|15/09/2021|-0.81||758200000||39.5|1
2023-02-23 01:50:35|01617|15522|NOTV|185.83M|185830000|7.25|905200|-71.75|37|2023-05-17|15/03/2023||-0.36||134050000|7.25|1|2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000|7.1100001335144|1
2023-02-23 01:50:39|01618|15814|CRMT|496.83M|496830000|78.01|84343|-16.97|39|2023-05-22|15/04/2023||1.54||357350000|78.01000213623|1|2023-02-22|15/01/2023|0.23|0.3375|326530000|326360000|87.550003051758|1
2023-02-23 01:50:43|01619|1166923|ARRY|2.96B|2960000000|19.69|4204888|129.49|15|2023-05-09|15/03/2023||0.1273||390710000|19.690000534058|1|2023-03-07|15/12/2022||0.0997||339190000|19.690000534058|1
2023-02-23 01:50:48|01620|51011|VUZI|286.19M|286190000|4.49|965723|-15.44|33|2023-05-11|15/03/2023||-0.16||4040000|4.4899997711182|1|2023-03-17|15/12/2022||-0.15||3710000|4.4899997711182|1
2023-02-23 01:50:53|01621|24424|ATRS|955.07M|955070000|5.590|5247050|62.03|36|2022-08-09|15/06/2022||0.012||48970000|5.5900001525879|1|2022-05-31|15/03/2022||0.004||43510000|5.5900001525879|1
2023-02-23 01:50:57|01622|1010717|WOW|974.95M|974950000|11.61|393735|-36.97|25|2023-05-08|15/03/2023||0.1113||174710000|11.609999656677|1|2023-02-23|15/12/2022||0.0836||177360000|11.609999656677|1
2023-02-23 01:51:02|01623|1084220|REPL|1.35B|1350000000|23.83|522052|48.47|26|2023-05-18|15/03/2023||-0.7266||0.00|23.829999923706|1|2023-02-09|15/12/2022|-0.69|-0.7456|0.00|0.00|28.069999694824|1
2023-02-23 01:51:07|01624|15339|ADUS|1.72B|1720000000|107.82|78263|50.94|39|2023-05-08|15/03/2023||0.8871||252620000|107.81999969482|1|2023-02-27|15/12/2022||0.9567||246310000|107.81999969482|1
2023-02-23 01:51:12|01625|7999|KBH|2.92B|2920000000|34.77|1314403|-4.27|39|2023-03-22|15/02/2023||1.15||1310000000|34.770000457764|1|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000|34.849998474121|1
2023-02-23 01:51:17|01626|1166405|PMVP|342.95M|342950000|7.51|508403|-50.72|15|2023-05-11|15/03/2023||-0.46||0.00|7.5100002288818|1|2023-03-01|15/12/2022||-0.44||0.00|7.5100002288818|1
2023-02-23 01:51:22|01627|20978|ALX|1.13B|1130000000|219.99|8302|-15.14|39|2023-05-01|15/03/2023||||51700000|219.99000549316|1|2023-02-13|15/12/2022|4.03||53050000|51700000|227.28999328613|1
2023-02-23 01:51:26|01628|1075233|SRRK|471.17M|471170000|9.12|242617|-45.45|25|2023-05-16|15/03/2023||-0.5767||0.00|9.1199998855591|1|2023-03-07|15/12/2022||-0.5288||0.00|9.1199998855591|1
2023-02-23 01:51:31|01629|24412|MCF|648.31M|648310000|3.22|470456|0|36|2022-08-11|15/06/2022||0.14||380900000|3.2200000286102|1|2022-05-11|15/03/2022||0.15||400800000|3.2200000286102|1
2023-02-23 01:51:35|01630|989659|TRHC|145.87M|145870000|5.86|89217|-12.01|27|2023-05-04|15/03/2023||-0.2491||76280000|5.8600001335144|1|2023-03-13|15/12/2022||-0.156||80360000|5.8600001335144|1
2023-02-23 01:51:40|01631|17073|ROCK|1.64B|1640000000|53|138819|8.14|39|2023-05-05|15/03/2023||0.58||312250000|53|1|2023-02-22|15/12/2022|0.72|0.72|313900000|332630000|52.790000915527|1
2023-02-23 01:51:45|01632|16120|FORR|632.91M|632910000|33.22|71707|-35.28|39|2023-05-03|15/03/2023||0.4681||131980000|33.220001220703|1|2023-02-09|15/12/2022|0.45|0.33|136890000|138710000|37.860000610352|1
2023-02-23 01:51:49|01633|15428|AOSL|738.59M|738590000|26.73|262577|-46.72|38|2023-05-03|15/03/2023||0.6333||186870000|26.729999542236|1|2023-02-06|15/12/2022|0.67|0.81|188800000|194970000|37.189998626709|1
2023-02-23 01:51:54|01634|41007|NRC|1.15B|1150000000|46.53|36379|17.68|35|2023-05-02|15/03/2023|||||46.529998779297|1|2023-02-14|15/12/2022|0.27||38140||44.569999694824|1
2023-02-23 01:51:58|01635|16540|LQDT|405.08M|405080000|12.83|199029|-18.38|39|2023-05-04|15/03/2023||0.2||74500000|12.829999923706|1|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000|15.090000152588|1
2023-02-23 01:52:03|01636|16476|KTOS|1.43B|1430000000|11.38|736764|-30.23|38|2023-05-04|15/03/2023||0.082||220780000|11.380000114441|1|2023-02-24|15/12/2022||0.07||242080000|11.380000114441|1
2023-02-23 01:52:08|01637|51057|PARR|1.55B|1550000000|25.84|752611|74.48|34|2023-05-09|15/03/2023||1.18||1560000000|25.840000152588|1|2023-02-22|15/12/2022|2.2|1.89|1810000000|1610000000|26.5|1
2023-02-23 01:52:12|01638|39322|AMCX|1.03B|1030000000|23.85|510974|-36.52|39|2023-05-04|15/03/2023||2.03||735440000|23.85000038147|1|2023-02-17|15/12/2022|2.52|1.05|965000000|933750000|20.5|1
2023-02-23 01:52:16|01639|1167741|SEER|248.69M|248690000|3.97|366860|-69.06|13|2023-05-08|15/03/2023||-0.44||3900000|3.9700000286102|1|2023-03-02|15/12/2022||-0.424||4200000|3.9700000286102|1
2023-02-23 01:52:20|01640|1088201|ARLO|353.45M|353450000|4|559254|-52.94|25|2023-05-03|15/03/2023||-0.07||94710000|4|1|2023-03-07|15/12/2022||-0.0963||107440000|4|1
2023-02-23 01:52:25|01641|16908|PGTI|1.22B|1220000000|20.59|327363|5.59|39|2023-05-03|15/03/2023||0.46||392320000|20.590000152588|1|2023-02-22|15/12/2022|0.27|0.27|340900000|330150000|20.780000686646|1
2023-02-23 01:52:30|01642|41289|AXGN|341.25M|341250000|8.07|210185|11.16|37|2023-05-03|15/03/2023||-0.1656||36380000|8.0699996948242|1|2023-02-22|15/12/2022||-0.1125||36200000|7.9899997711182|1
2023-02-23 01:52:35|01643|21035|MTRN|2.24B|2240000000|109.46|148950|32.26|39|2023-04-27|15/03/2023||1.02||438500000|109.45999908447|1|2023-02-16|15/12/2022|1.49|1.4|434600000|437270000|88.629997253418|1
2023-02-23 01:52:40|01644|1141598|NOVA|1.94B|1940000000|16.89|2858024|11.34|21|2023-04-26|15/03/2023||-0.3516||144180000|16.889999389648|1|2023-02-22|15/12/2022|-0.18|-0.42|195600000|142430000|16.940000534058|1
2023-02-23 01:52:45|01645|17057|RIGL|266.17M|266170000|1.54|4233115|-34.75|39|2023-05-02|15/03/2023||-0.0875||22850000|1.539999961853|1|2023-03-02|15/12/2022||-0.0947||36520000|1.539999961853|1
2023-02-23 01:52:50|01646|17056|RICK|790.75M|790750000|85.67|86678|35.4|39|2023-05-08|15/03/2023||1.29||72880000|85.669998168945|1|2023-02-09|15/12/2022|1.19|1.21|69970000|69150000|89.930000305176|1
2023-02-23 01:52:55|01647|101855|QUOT|374.23M|374230000|3.87|584615|-38.18|36|2023-05-03|15/03/2023||-0.03||77080000|3.8699998855591|1|2023-02-28|15/12/2022||0.00||83660000|3.8699998855591|1
2023-02-23 01:52:59|01648|32530|OVV|10.86B|10860000000|43.8|3219546|11.82|39|2023-05-08|15/03/2023||2.52||2430000000|43.799999237061|1|2023-02-27|15/12/2022||1.78||2680000000|43.799999237061|1
2023-02-23 01:53:04|01649|21118|HSC|658.84M|658840000|8.32|469807|-47.38|39|2023-05-02|15/03/2023||-0.08||444800000|8.3199996948242|1|2023-02-27|15/12/2022||-0.066||462040000|8.3199996948242|1
2023-02-23 01:53:09|01650|21029|HZO|753.29M|753290000|34.5|441322|-21.52|39|2023-04-27|15/03/2023||1.79||613550000|34.5|1|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000|34.689998626709|1
2023-02-23 01:53:13|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|54.31|15|2023-03-21|15/12/2022||-0.0777||46650000|9.4899997711182|1|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000|9.4099998474121|1
2023-02-23 01:53:17|01652|1161533|AMTI|19.86M|19860000|0.51|295130|-92.1|15|2023-05-10|15/03/2023||-0.54||0.00|0.50999999046326|1|2023-03-17|15/12/2022||-0.5875||0.00|0.50999999046326|1
2023-02-23 01:53:21|01653|977673|TPB|377.27M|377270000|21.53|165630|-32.7|29|2023-05-03|15/03/2023||0.51||103350000|21.530000686646|1|2023-02-24|15/12/2022||0.4||98610000|21.530000686646|1
2023-02-23 01:53:25|01654|17143|SCVL|727.51M|727510000|26.78|350642|-9.1|37|2023-05-24|15/04/2023||0.91||327700000|26.780000686646|1|2023-03-28|15/01/2023||0.8||307660000|26.780000686646|1
2023-02-23 01:53:30|01655|16389|AMRX|335.52M|335520000|2.22|1263143|-51.1|39|2023-05-16|15/03/2023||0.1297||537620000|2.2200000286102|1|2023-03-02|15/12/2022||0.2088||579840000|2.2200000286102|1
2023-02-23 01:53:34|01656|1171971|ULCC|2.37B|2370000000|10.90|726658|-13.56|12|2023-05-11|15/03/2023||-0.0655||876990000|10.89999961853|1|2023-02-08|15/12/2022|0.18|0.17|906000000|938490000|13.630000114441|1
2023-02-23 01:53:38|01657|32332|FC|666.05M|666050000|47.71|51532|3.62|40|2023-03-30|15/02/2023||0.18||63150000|47.709999084473|1|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000|48.069999694824|1
2023-02-23 01:53:43|01658|21084|AVNT|3.80B|3800000000|41.98|527372|-19.87|39|2023-04-27|15/03/2023||0.5594||872300000|41.979999542236|1|2023-02-15|15/12/2022|0.39|0.27|790400000|798780000|38.659999847412|1
2023-02-23 01:53:48|01659|20911|BFS|962.98M|962980000|40.41|31750|-12.89|37|2023-05-04|15/03/2023||||61230000|40.409999847412|1|2023-02-28|15/12/2022||||60190000|40.409999847412|1
2023-02-23 01:53:52|01660|1172577|AGTI|2.54B|2540000000|18.99|428962|7.29|12|2023-05-16|15/03/2023||0.2473||292400000|18.989999771118|1|2023-03-07|15/12/2022||0.1892||272730000|18.989999771118|1
2023-02-23 01:53:55|01661|1164095|RXT|557.33M|557330000|2.64|2132858|-75.67|16|2023-05-09|15/03/2023||0.0056||762200000|2.6400001049042|1|2023-02-22|15/12/2022|0.06|0.05|787000000|776310000|2.7400000095367|1
2023-02-23 01:54:00|01662|999053|IMXI|926.19M|926190000|24.99|333189|54.74|25|2023-05-03|15/03/2023||0.4219||143360000|24.989999771118|1|2023-03-08|15/12/2022||0.4334||155240000|24.989999771118|1
2023-02-23 01:54:04|01663|20483|CIR|543.09M|543090000|26.56|92323|-1.85|39|2023-04-28|15/03/2023||0.1482|||26.559999465942|1|2023-03-01|15/12/2022||0.3905||204200000|26.559999465942|1
2023-02-23 01:54:09|01664|992755|GOLF|3.46B|3460000000|49.34|328804|17.31|27|2023-05-04|15/03/2023||0.99||599840000|49.340000152588|1|2023-03-01|15/12/2022||-0.0288||425900000|49.340000152588|1
2023-02-23 01:54:13|01665|1172768|PRVA|3.18B|3180000000|27.81|688119|10.89|13|2023-05-25|15/03/2023||0.0006||367630000|27.809999465942|1|2023-02-28|15/12/2022||0.0012||332020000|27.809999465942|1
2023-02-23 01:54:17|01666|1171961|ALHC|1.90B|1900000000|10.16|672978|29.76|13|2023-05-15|15/03/2023||-0.1524||420640000|10.159999847412|1|2023-02-28|15/12/2022||-0.297||341100000|10.159999847412|1
2023-02-23 01:54:21|01667|20250|AXL|1.01B|1010000000|8.82|957438|10.04|39|2023-05-05|15/03/2023||0.2854||1530000000|8.8199996948242|1|2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000|10.050000190735|1
2023-02-23 01:54:26|01668|41259|ECOM|667.66M|667660000|23.09|797283|32.7|38|2023-02-09|15/12/2022||0.2983||48940000|23.090000152588|1|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000|23.079999923706|1
2023-02-23 01:54:29|01669|1166469|NUVB|453.16M|453160000|2.06|706104|-58.8|12|2023-05-15|15/03/2023||-0.108||0.00|2.0599999427795|1|2023-03-09|15/12/2022||-0.1214||0.00|2.0599999427795|1
2023-02-23 01:54:34|01670|41000|MDXG|515.29M|515290000|4.54|526198|0.44|39|2023-04-27|15/03/2023||-0.12||51600000|4.539999961853|1|2023-02-28|15/12/2022||-0.04||74530000|4.539999961853|1
2023-02-23 01:54:39|01671|1097394|VAPO|43.26M|43260000|0.96|710082|-92.71|23|2023-05-09|15/03/2023||-0.475||18480000|0.95999997854233|1|2023-02-23|15/12/2022||-0.6925||16820000|0.95999997854233|1
2023-02-23 01:54:43|01672|992960|ADNT|4.17B|4170000000|43.79|872638|-5.13|27|2023-05-04|15/03/2023||0.4881||3700000000|43.790000915527|1|2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000|45.669998168945|1
2023-02-23 01:54:48|01673|17387|TRNS|654.68M|654680000|86.58|52355|14.04|37|2023-05-23|15/03/2023||0.5||60340000|86.580001831055|1|2023-01-30|15/12/2022|0.35|0.272|57400000|56600000|81.370002746582|1
2023-02-23 01:54:52|01674|1131468|POWW|236.87M|236870000|2.010|1049055|-51.68|21|2023-05-31|15/03/2023||0.03||63390000|2.0099999904633|1|2023-02-14|15/12/2022|0.05|0.01|38700000|55760000|2.2200000286102|1
2023-02-23 01:54:57|01675|940764|OCUL|466.68M|466680000|6.06|1328608|25.47|35|2023-05-12|15/03/2023||-0.2525||15490000|6.0599999427795|1|2023-03-09|15/12/2022||-0.252||13420000|6.0599999427795|1
2023-02-23 01:55:02|01676|15645|CASH|1.41B|1410000000|51.14|215922|-7.1|37|2023-04-26|15/03/2023||2.04||210840000|51.139999389648|1|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000|45.5|1
2023-02-23 01:55:06|01677|958235|MCFT|599.95M|599950000|33.75|158931|21.75|32|2023-05-11|15/03/2023||0.968||146070000|33.75|1|2023-02-08|15/12/2022|1.2|1.01|159200000|150830000|31.260000228882|1
2023-02-23 01:55:11|01678|20425|AIN|3.15B|3150000000|101.48|122333|18.65|39|2023-04-24|15/03/2023||0.7967||253500000|101.48000335693|1|2023-02-13|15/12/2022|0.75|0.67|268790000|242420000|108.66000366211|1
2023-02-23 01:55:15|01679|1174617|FA|2.04B|2040000000|13.4|315821|-15.35|18|2023-05-10|15/03/2023||0.1862||189780000|13.39999961853|1|2023-02-28|15/12/2022||0.291||218750000|13.39999961853|1
2023-02-23 01:55:19|01680|16418|JBSS|1.06B|1060000000|91.69|58174|15.1|35|2023-05-03|15/03/2023||1.31||225100000|91.690002441406|1|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000|84.51000213623|1
2023-02-23 01:55:24|01681|41318|NDLS|278.45M|278450000|6.05|117443|-30.06|39|2023-05-11|15/03/2023||0.025||123810000|6.0500001907349|1|2023-03-01|15/12/2022||0.022||135790000|6.0500001907349|1
2023-02-23 01:55:31|01682|1071995|BTAI|801.46M|801460000|28.6|345235|80.44|25|2023-05-08|15/03/2023||-1.64||1840000|28.60000038147|1|2023-03-09|15/12/2022||-1.42||1080000|28.60000038147|1
2023-02-23 01:55:38|01683|15811|CRIS|62.27M|62270000|0.646|817796|-79.69|39|2023-05-04|15/03/2023||-0.1167||2620000|0.64600002765656|1|2023-03-09|15/12/2022||-0.13||3190000|0.64600002765656|1
2023-02-23 01:55:42|01684|16917|VBIV|121.90M|121900000|0.472|1009745|-66.29|30|2023-05-08|15/03/2023||-0.07||626000|0.47200000286102|1|2023-02-27|15/12/2022||-0.07||1980000|0.47200000286102|1
2023-02-23 01:55:47|01685|15744|CLVSQ|13.48M|13480000|0.093|3997381|-94.5|39|2023-05-03|15/03/2023|||||0.09300000220537|1|2023-02-22|15/12/2022||-0.2529||30520000|0.09000000357628|1
2023-02-23 01:55:52|01686|20972|PLAN|1.61B|1610000000|39.280|4000|65.04|37|2022-11-01|15/09/2022||0.7||425000000|39.819999694824|1|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000|39.900001525879|1
2023-02-23 01:55:57|01687|41197|BCC|2.86B|2860000000|72.67|233033|-11.13|35|2023-05-04|15/03/2023||2.54||1880000000|72.669998168945|1|2023-02-21|15/12/2022|2.95|2.96|1630000000|1780000000|74.730003356934|1
2023-02-23 01:56:01|01688|1173360|FLYW|2.66B|2660000000|24.39|781787|-4.32|12|2023-05-09|15/03/2023||-0.07||79430000|24.389999389648|1|2023-02-28|15/12/2022||-0.1227||65440000|24.389999389648|1
2023-02-23 01:56:05|01689|16249|HCKT|496.59M|496590000|18.52|204195|-2.83|39|2023-05-09|15/03/2023||0.38||73720000|18.520000457764|1|2023-02-21|15/12/2022|0.36|0.33|70100000|67050000|21.670000076294|1
2023-02-23 01:56:10|01690|1081674|IIIV|564.42M|564420000|24.41|151028|-2.48|25|2023-05-08|15/03/2023||0.38||90160000|24.409999847412|1|2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000|29.340000152588|1
2023-02-23 03:25:02|01691|39235|SKT|1.92B|1920000000|18.49|761189|11.25|39|2023-05-03|15/03/2023||0.2||72720000|18.489999771118|1|2023-02-21|15/12/2022|0.47|0.18|116460000|109090000|18.430000305176|1
2023-02-23 03:25:06|01692|1167037|GATO|313.87M|313870000|4.54|329195|42.77|17|2023-05-05|15/03/2023||0.0358|||4.539999961853|1|2023-03-27|15/12/2022||0.14||63000000|4.539999961853|1
2023-02-23 03:25:10|01693|16899|PETS|399.18M|399180000|19.64|361640|-21.41|35|2023-05-08|15/03/2023||0.1733||70430000|19.639999389648|1|2023-02-06|15/12/2022|0.00|0.21|58900000|62910000|22.069999694824|1
2023-02-23 03:25:14|01694|1153168|PHAT|402.39M|402390000|9.78|322336|-48.01|18|2023-05-09|15/03/2023||-1.44||1660000|9.7799997329712|1|2023-03-23|15/12/2022||-1.35||0.00|9.7799997329712|1
2023-02-23 03:25:18|01695|40065|ICPT|804.73M|804730000|19.43|775076|27.33|39|2023-05-04|15/03/2023||-0.5958||75350000|19.430000305176|1|2023-03-01|15/12/2022||-0.2211||78270000|19.430000305176|1
2023-02-23 03:25:22|01696|1123797|DTIL|124.27M|124270000|1.12|605344|-73.77|22|2023-05-10|15/03/2023||-0.2442||6810000|1.1200000047684|1|2023-03-14|15/12/2022||-0.2023||6810000|1.1200000047684|1
2023-02-23 03:25:25|01697|1096237|ALLO|969.09M|969090000|6.72|1877502|-30.86|21|2023-05-10|15/03/2023||-0.6886||4900|6.7199997901917|1|2023-02-28|15/12/2022||-0.6996||60640|6.7199997901917|1
2023-02-23 03:25:29|01698|16314|HWKN|856.62M|856620000|40.69|56427|-5.37|36|2023-06-01|15/03/2023||0.512||201290000|40.689998626709|1|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000|39|1
2023-02-23 03:25:34|01699|16949|PPBI|3.06B|3060000000|32.21|423426|-16.51|39|2023-04-25|15/03/2023||0.7243||200450000|32.209999084473|1|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000|30.280000686646|1
2023-02-23 03:25:38|01700|15438|ARAY|281.71M|281710000|2.95|369628|-13.74|39|2023-04-25|15/03/2023||0.0118||114430000|2.9500000476837|1|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000|2.5199999809265|1
2023-02-23 03:25:42|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-66.93|20|2023-05-08|15/03/2023||-0.1125||10200000|1.2599999904633|1|2023-02-23|15/12/2022||-0.1314||12740000|1.2599999904633|1
2023-02-23 03:25:46|01702|101922|PAHC|636.72M|636720000|15.72|140809|-23.8|36|2023-05-08|15/03/2023||0.3303||247370000|15.720000267029|1|2023-02-08|15/12/2022|0.34|0.3|244600000|246600000|16.049999237061|1
2023-02-23 03:25:50|01703|15393|AMKR|6.24B|6240000000|25.46|982556|12.01|39|2023-05-01|15/03/2023||0.5324||1640000000|25.459999084473|1|2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000|27.60000038147|1
2023-02-23 03:25:54|01704|41295|LIND|584.55M|584550000|11|270987|-34.45|30|2023-05-04|15/03/2023||-0.0167||124030000|11|1|2023-02-28|15/12/2022||-0.4598||94270000|11|1
2023-02-23 03:25:58|01705|1153167|ONEW|416.78M|416780000|29.07|96171|-42.9|20|2023-05-11|15/03/2023||1.75||466030000|29.069999694824|1|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000|33.569999694824|1
2023-02-23 03:26:03|01706|1052375|RMNI|419.32M|419320000|4.750|292944|5.32|25|2023-05-11|15/03/2023||0.0725||104310000|4.75|1|2023-03-01|15/12/2022||0.06||103910000|4.75|1
2023-02-23 03:26:07|01707|17617|ZIXI|481.87M|481870000|8.485|1185942|0|36|2022-08-02|15/06/2022||0.18||71940000|8.4849996566772|1|2022-05-04|15/03/2022||0.16||68720000|8.4849996566772|1
2023-02-23 03:26:11|01708|17164|SHEN|996.96M|996960000|19.9|117982|-8.21|39|2023-05-04|15/03/2023||-0.0095||69060000|19.89999961853|1|2023-02-22|15/12/2022|-0.04|-0.04|70010000|67790000|18.860000610352|1
2023-02-23 03:26:15|01709|953808|EVH|3.15B|3150000000|31.58|888531|37.9|32|2023-05-03|15/03/2023||0.1004||404090000|31.579999923706|1|2023-02-22|15/12/2022|0.1|0.1|382430000|372930000|32|1
2023-02-23 03:26:19|01710|1163373|EOSE|167.12M|167120000|2|2810466|-32.2|13|2023-05-10|15/03/2023||-0.6202||9090000|2|1|2023-02-28|15/12/2022||-0.7592||3760000|2|1
2023-02-23 03:26:23|01711|100224|FLXN|458.93M|458930000|9.12|18723200|0|32|2022-08-09|15/06/2022||-0.43||34480000|9.1199998855591|1|2022-05-12|15/03/2022||-0.49||29550000|9.1199998855591|1
2023-02-23 03:26:28|01712|30677|APYX|101.72M|101720000|2.94|215585|-69.28|39|2023-05-15|15/03/2023||-0.165||10790000|2.9400000572205|1|2023-03-15|15/12/2022||-0.1425||12940000|2.9400000572205|1
2023-02-23 03:26:32|01713|48411|AERI|753.62M|753620000|15.25|1547105|162.03|35|2023-02-23|15/12/2022||-0.4531||38370000|15.25|1|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000|15.210000038147|1
2023-02-23 03:26:36|01714|1167959|BCAB|150.11M|150110000|3.17|694211|-52.4|14|2023-05-10|15/03/2023||-0.7964||0.00|3.170000076294|1|2023-03-23|15/12/2022||-0.7256||1500000|3.170000076294|1
2023-02-23 03:26:40|01715|20613|BXC|754.28M|754280000|83.35|80720|-0.37|39|2023-05-02|15/03/2023||3.51||927210000|83.349998474121|1|2023-02-21|15/12/2022|3.97|3.73|847770000|939570000|90.48999786377|1
2023-02-23 03:26:44|01716|16798|OFLX|1.24B|1240000000|122.41|13210|-19.41|25|2023-04-20|15/03/2023|||||122.41000366211|1|2023-02-20|15/12/2022|||||125.59999847412|1
2023-02-23 03:26:48|01717|1171835|PCT|1.15B|1150000000|7.02|1202658|19.19|13|2023-05-15|15/03/2023||-0.1708||1350000|7.0199999809265|1|2023-03-02|15/12/2022||-0.1421||0.00|7.0199999809265|1
2023-02-23 03:26:52|01718|31075|VSTM|104.84M|104840000|0.499|876392|-58.78|39|2023-05-11|15/03/2023||-0.095||33330|0.49880000948906|1|2023-03-14|15/12/2022||-0.098||0.00|0.49880000948906|1
2023-02-23 03:26:56|01719|41245|TMHC|3.77B|3770000000|35|897254|26.35|39|2023-04-26|15/03/2023||1.33||1540000000|35|1|2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000|36|1
2023-02-23 03:27:00|01720|986076|ATOM|156.06M|156060000|6.51|165068|-56.25|27|2023-05-04|15/03/2023||-0.17||0.00|6.5100002288818|1|2023-02-15|15/12/2022|-0.18|-0.17|500000||7.8000001907349|1
2023-02-23 03:27:04|01721|1114557|GCMG|346.57M|346570000|8.29|229382|-18.96|24|2023-05-10|15/03/2023||0.1144||99710000|8.289999961853|1|2023-02-14|15/12/2022|0.11|0.13|99830000|101730000|9.3999996185303|1
2023-02-23 03:27:08|01722|1137411|STOK|348.57M|348570000|8.84|326494|-53.89|21|2023-05-09|15/03/2023||-0.7133||5000000|8.8400001525879|1|2023-03-08|15/12/2022||-0.713||2860000|8.8400001525879|1
2023-02-23 03:27:13|01723|101902|ALDX|406.41M|406410000|6.94|366482|83.11|35|2023-05-16|15/03/2023||-0.4742||0.00|6.9400000572205|1|2023-03-30|15/12/2022||-0.3132||0.00|6.9400000572205|1
2023-02-23 03:27:17|01724|1131054|RMO|65.07M|65070000|0.35|4298347|-81.28|16|2023-03-28|15/12/2022||-0.2383||10570000|0.34999999403954|1|2022-11-14|15/09/2022||-0.217||10310000|0.34999999403954|1
2023-02-23 03:27:21|01725|15416|ANDE|1.46B|1460000000|44.16|207866|10.84|39|2023-05-08|15/03/2023||0.19||3940000000|44.159999847412|1|2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000|38.330001831055|1
2023-02-23 03:27:25|01726|102083|XXII|204.75M|204750000|0.951|1017840|-56.75|31|2023-05-10|15/03/2023||-0.0616||20990000|0.95099997520447|1|2023-03-08|15/12/2022||-0.0617||19760000|0.95099997520447|1
2023-02-23 03:27:28|01727|1174428|VERV|1.23B|1230000000|20|771537|-26.74|12|2023-05-09|15/03/2023||-0.772||400000|20|1|2023-03-13|15/12/2022||-0.7551||442860|20|1
2023-02-23 03:27:32|01728|32546|GRPN|221.89M|221890000|7.29|924624|-67.83|39|2023-05-03|15/03/2023||-0.0682||152590000|7.289999961853|1|2023-02-22|15/12/2022||-0.3302||160100000|7.1900000572205|1
2023-02-23 03:27:36|01729|16338|IESC|836.88M|836880000|41.52|33243|-2.35|27|2023-05-05|15/03/2023|||||41.520000457764|1|2023-02-03|15/12/2022|1.29||574900000||40.799999237061|1
2023-02-23 03:27:40|01730|1053090|FNKO|519.96M|519960000|11.02|669560|-35.63|25|2023-05-04|15/03/2023||0.02||285840000|11.020000457764|1|2023-03-01|15/12/2022||-0.06||322450000|11.020000457764|1
2023-02-23 03:27:44|01731|1167577|PRG|1.23B|1230000000|24.75|408685|-30.73|15|2023-04-27|15/03/2023||0.656||652080000|24.75|1|2023-02-22|15/12/2022|0.84|0.59|612100000|600470000|22.690000534058|1
2023-02-23 03:27:48|01732|15965|ECHO|1.28B|1280000000|48.24|463070|0|36|2022-07-27|15/06/2022||0.7||883300000|48.240001678467|1|2022-04-27|15/03/2022||0.5||839000000|48.240001678467|1
2023-02-23 03:27:52|01733|1014086|MRSN|579.69M|579690000|5.81|1129043|48.59|25|2023-05-08|15/03/2023||-0.5464||10000000|5.8099999427795|1|2023-02-28|15/12/2022||-0.4944||15280000|5.8099999427795|1
2023-02-23 03:27:56|01734|940835|MRNS|331.94M|331940000|6.69|367188|-40.16|33|2023-05-03|15/03/2023||-0.7217||7230000|6.6900000572205|1|2023-03-13|15/12/2022||-0.6223||9070000|6.6900000572205|1
2023-02-23 03:28:00|01735|955564|MCRB|636.66M|636660000|5.11|734486|-37.68|31|2023-05-04|15/03/2023||-0.508||3140000|5.1100001335144|1|2023-03-08|15/12/2022||-0.455||6000000|5.1100001335144|1
2023-02-23 03:28:04|01736|1166744|STTK|184.40M|184400000|4.35|67691|-12.83|13|2023-05-11|15/03/2023||-0.6338||0.00|4.3499999046326|1|2023-02-23|15/12/2022||-0.6296||45000|4.3499999046326|1
2023-02-23 03:28:07|01737|1171757|VEI|1.32B|1320000000|17.58|797350|0|10|2022-05-16|15/03/2022||0.12||211180000|17.579999923706|1|2022-03-02|15/12/2021||0.15||233080000|17.579999923706|1
2023-02-23 03:28:11|01738|102920|TBPH|681.24M|681240000|10.13|462072|8.46|34|2023-05-09|15/03/2023||-0.2225||14630000|10.130000114441|1|2023-02-27|15/12/2022||-0.0767||15400000|10.130000114441|1
2023-02-23 03:28:14|01739|1168028|MASS|305.06M|305060000|9.62|237969|-28.64|14|2023-05-10|15/03/2023||-0.3051||9090000|9.6199998855591|1|2023-03-28|15/12/2022||-0.2546||11430000|9.6199998855591|1
2023-02-23 03:28:18|01740|1169890|XOG|1.77B|1770000000|68.54|3402|0|10|2022-05-10|15/03/2022||2.79||212450000|68.540000915527|1|2022-03-16|15/12/2021||3.13||225450000|68.540000915527|1
2023-02-23 03:28:21|01741|6425|ATLC|489.84M|489840000|33.91|21883|-42.94|26|2023-05-09|15/03/2023||1.39||298680000|33.909999847412|1|2023-03-14|15/12/2022||1.51||290540000|33.909999847412|1
2023-02-23 03:28:25|01742|1097629|REZI|2.66B|2660000000|18.33|733523|-27.26|24|2023-05-02|15/03/2023||0.4625||1500000000|18.329999923706|1|2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000|19.129999160767|1
2023-02-23 03:28:29|01743|1163765|APPH|143.47M|143470000|0.97|3818432|-67.75|13|2023-05-15|15/03/2023||-0.23||20600000|0.97000002861023|1|2023-02-23|15/12/2022||-0.345||4200000|0.97000002861023|1
2023-02-23 03:28:33|01744|994771|ORGO|328.60M|328600000|2.51|648138|-62.98|25|2023-05-10|15/03/2023||0.0359||108880000|2.5099999904633|1|2023-03-01|15/12/2022||0.055||122050000|2.5099999904633|1
2023-02-23 03:28:37|01745|1137410|AKRO|2.09B|2090000000|44.77|748681|155.1|20|2023-05-17|15/03/2023||-0.8664||0.00|44.770000457764|1|2023-03-20|15/12/2022||-0.7832||0.00|44.770000457764|1
2023-02-23 03:28:41|01746|16469|KOPN|124.77M|124770000|1.17|597895|-55|39|2023-05-09|15/03/2023||-0.03||12360000|1.1699999570847|1|2023-03-14|15/12/2022||-0.0396||12390000|1.1699999570847|1
2023-02-23 03:28:45|01747|1009132|LBRT|2.62B|2620000000|14.88|2591173|30.76|25|2023-04-19|15/03/2023||0.8288||1260000000|14.880000114441|1|2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000|15.14999961853|1
2023-02-23 03:28:49|01748|1163507|VITL|652.12M|652120000|16.01|201716|15.68|17|2023-05-09|15/03/2023||0.0226||98320000|16.010000228882|1|2023-03-22|15/12/2022||0.0237||96480000|16.010000228882|1
2023-02-23 03:28:54|01749|15765|CNTY|279.23M|279230000|9.35|64985|-11.12|33|2023-05-09|15/03/2023||0.0532||104510000|9.3500003814697|1|2023-03-10|15/12/2022||0.0381||104460000|9.3500003814697|1
2023-02-23 03:28:58|01750|24324|WD|2.92B|2920000000|88.54|161175|-35.84|39|2023-05-03|15/03/2023||1.2||294110000|88.540000915527|1|2023-02-21|15/12/2022|1.41|1.72|282900000|328360000|92.519996643066|1
2023-02-23 03:29:02|01751|1053089|SPRO|83.36M|83360000|1.61|412568|-82.25|25|2023-05-11|15/03/2023||-0.3||1800000|1.6100000143051|1|2023-04-03|15/12/2022||-0.3533||866670|1.6100000143051|1
2023-02-23 03:29:06|01752|21093|GIC|1.09B|1090000000|28.77|40847|-3.97|38|2023-05-02|15/03/2023||0.405||276900000|28.770000457764|1|2023-02-21|15/12/2022|0.35|0.37|260500000|260160000|28.989999771118|1
2023-02-23 03:29:11|01753|32540|BCOV|273.89M|273890000|6.51|120364|-9.71|39|2023-04-26|15/03/2023||0.02||49810000|6.5100002288818|1|2023-02-23|15/12/2022||-0.0133||49780000|6.5100002288818|1
2023-02-23 03:29:15|01754|41216|PGEN|321.29M|321290000|1.28|1721527|-36.95|36|2023-05-10|15/03/2023||-0.1025||6230000|1.2799999713898|1|2023-03-02|15/12/2022||-0.1||6210000|1.2799999713898|1
2023-02-23 03:29:19|01755|1073210|GSHD|876.25M|876250000|38.63|238344|-54.84|24|2023-04-25|15/03/2023||0.0086||53760000|38.630001068115|1|2023-02-22|15/12/2022|0.11|0.13|57400000|51810000|38.130001068115|1
2023-02-23 03:29:23|01756|15560|ALBO|907.57M|907570000|43.5|458782|32.46|39|2023-05-11|15/03/2023||-1.62||14010000|43.5|1|2023-03-15|15/12/2022||-1.99||9880000|43.5|1
2023-02-23 03:29:27|01757|941754|RCEL|229.16M|229160000|9.05|74453|5.36|22|2023-05-11|15/03/2023||-0.275||8850000|9.0500001907349|1|2023-02-23|15/12/2022||-0.2421||8800000|9.0500001907349|1
2023-02-23 03:29:31|01758|42593|KPTI|360.43M|360430000|3.18|2767153|-69.1|37|2023-05-11|15/03/2023||-0.3222||41100000|3.1800000667572|1|2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000|3.3199999332428|1
2023-02-23 03:29:36|01759|15395|AMOT|647.67M|647670000|40.76|64090|19.31|34|2023-05-03|15/03/2023||0.41||133150000|40.759998321533|1|2023-03-15|15/12/2022||0.505||126170000|40.759998321533|1
2023-02-23 03:29:40|01760|17604|YORW|649.43M|649430000|45.49|40294|5.47|35|2023-05-09|15/03/2023||0.33||15000000|45.490001678467|1|2023-03-07|15/12/2022||0.32||14000000|45.490001678467|1
2023-02-23 03:29:44|01761|16295|HSII|606.15M|606150000|30.52|116703|-28.26|39|2023-04-24|15/03/2023||0.715||247770000|30.520000457764|1|2023-02-27|15/12/2022||0.6433||224690000|30.520000457764|1
2023-02-23 03:29:48|01762|20183|PMT|1.20B|1200000000|13.53|854584|-12.43|39|2023-05-04|15/03/2023||0.341||105000000|13.529999732971|1|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000|15.39999961853|1
2023-02-23 03:29:52|01763|986081|PAVM|43.00M|43000000|0.44|611208|-68.79|28|2023-05-23|15/03/2023||-0.21||675000|0.43999999761581|1|2023-04-13|15/12/2022||-0.2533||275000|0.43999999761581|1
2023-02-23 03:29:56|01764|1152339|IGMS|930.62M|930620000|21.73|208350|34.63|19|2023-05-10|15/03/2023||-1.48||1860000|21.729999542236|1|2023-03-28|15/12/2022||-1.53||304780|21.729999542236|1
2023-02-23 03:29:59|01765|1123581|GOEV|360.73M|360730000|0.822|14918658|-84.75|17|2023-05-15|15/03/2023||-0.3||22750000|0.82200002670288|1|2023-03-27|15/12/2022||-0.35||0.00|0.82200002670288|1
2023-02-23 03:30:03|01766|31055|HEAR|131.96M|131960000|7.97|233947|-62.49|38|2023-05-10|15/03/2023||-0.3517||48670000|7.9699997901917|1|2023-03-08|15/12/2022||0.2043||110450000|7.9699997901917|1
2023-02-23 03:30:09|01767|40072|LAND|630.92M|630920000|18.18|195948|-36.48|38|2023-05-09|15/03/2023||-0.07||22580000|18.180000305176|1|2023-02-21|15/12/2022|-0.138|-0.066|24790000|24520000|18.639999389648|1
2023-02-23 03:30:13|01768|15541|BDSI|577.05M|577050000|5.590|4219922|0.72|35|2022-08-10|15/06/2022||0.1||55490000|5.5900001525879|1|2022-05-12|15/03/2022||0.1||55810000|5.5900001525879|1
2023-02-23 03:30:18|01769|8262|PBI|719.38M|719380000|4.16|1430815|-11.68|35|2023-05-03|15/03/2023||-0.0033||864330000|4.1599998474121|1|2023-01-31|15/12/2022|0.06|0.0767|908690000|960020000|4.3299999237061|1
2023-02-23 03:30:22|01770|960616|DSKE|378.75M|378750000|8.44|311885|-24.98|26|2023-05-10|15/03/2023||0.115||427640000|8.4399995803833|1|2023-02-06|15/12/2022|0.25|0.06|408200000|398030000|7.5199999809265|1
2023-02-23 03:30:27|01771|1056454|CUE|136.44M|136440000|3.17|111647|-50.24|25|2023-05-15|15/03/2023||-0.2667||366670|3.170000076294|1|2023-03-29|15/12/2022||-0.295||103750|3.170000076294|1
2023-02-23 03:30:32|01772|16807|OMER|255.94M|255940000|4.08|1101575|-38.46|38|2023-05-11|15/03/2023||-0.59||11970000|4.0799999237061|1|2023-03-01|15/12/2022||-0.5864||0.00|4.0799999237061|1
2023-02-23 03:30:36|01773|21249|ENS|3.59B|3590000000|88.17|200837|24.92|39|2023-05-31|15/03/2023||1.33||954430000|88.169998168945|1|2023-02-08|15/12/2022|1.27|1.23|920200000|926430000|86.98999786377|1
2023-02-23 03:30:41|01774|40985|EPZM|247.50M|247500000|1.470|4160329|-5.77|37|2022-11-02|15/09/2022||-0.305||11940000|1.4700000286102|1|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000|1.4700000286102|1
2023-02-23 03:30:46|01775|29721|VSH|2.99B|2990000000|21.13|891946|7.75|39|2023-05-10|15/03/2023||0.5525||854500000|21.129999160767|1|2023-02-08|15/12/2022|0.69|0.79|855300000|881880000|24.020000457764|1
2023-02-23 03:30:50|01776|16095|VERU|361.34M|361340000|4.48|2339662|-17.34|37|2023-05-10|15/03/2023||-0.3275||5360000|4.4800000190735|1|2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000|5.1300001144409|1
2023-02-23 03:30:55|01777|985960|VTGN|43.21M|43210000|0.197|7797639|-85.52|27|2023-06-27|15/03/2023||-0.0639||310100|0.19699999690056|1|2023-02-07|15/12/2022|-0.05|-0.0683|179600|310100|0.2495000064373|1
2023-02-23 03:30:59|01778|1131528|RLMD|102.94M|102940000|3.42|674350|-81.25|22|2023-05-10|15/03/2023||-1.21||0.00|3.420000076294|1|2023-03-22|15/12/2022||-1.33||0.00|3.420000076294|1
2023-02-23 03:31:04|01779|41336|ISEE|2.62B|2620000000|19.28|2399241|32.69|39|2023-05-03|15/03/2023||-0.3946||0.00|19.280000686646|1|2023-02-28|15/12/2022||-0.3746||0.00|19.280000686646|1
2023-02-23 03:31:09|01780|30710|CVM|126.41M|126410000|2.75|168492|-50.36|30|2023-05-16|15/03/2023||-0.15|||2.75|1|2023-02-15|15/12/2022|-0.18|-0.16|0.00||2.6600000858307|1
2023-02-23 03:31:13|01781|1055906|CURO|153.03M|153030000|3.74|113937|-72.11|25|2023-05-01|15/03/2023||0.2302||233850000|3.7400000095367|1|2023-02-23|15/12/2022||-0.1242||223930000|3.7400000095367|1
2023-02-23 03:31:17|01782|1172578|SWIM|373.62M|373620000|3.18|528844|-81.53|13|2023-06-01|15/03/2023||-0.0071||140580000|3.1900000572205|1|2023-03-09|15/12/2022||-0.0825||102650000|3.1900000572205|1
2023-02-23 03:31:21|01783|949615|KALV|270.09M|270090000|7.92|322251|-49.84|32|2023-03-09|15/01/2023||-0.984||0.00|7.9200000762939|1|2022-12-08|15/10/2022|-0.9|-1.06|0.00||5.210000038147|1
2023-02-23 03:31:26|01784|17175|SIGA|489.26M|489260000|6.7|756283|11.3|30|2023-05-04|15/03/2023|||||6.6999998092651|1|2023-03-02|15/12/2022|||||6.6999998092651|1
2023-02-23 03:31:31|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0.67|36|2022-08-11|15/06/2022||0.3326||136950000|56.990001678467|1|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000|56.990001678467|1
2023-02-23 03:31:35|01786|1172513|RXRX|1.51B|1510000000|7.94|1137337|-21.85|11|2023-05-10|15/03/2023||-0.3633||9980000|7.9400000572205|1|2023-03-22|15/12/2022||-0.2892||28030000|7.9400000572205|1
2023-02-23 03:31:38|01787|1175843|IVVD|212.52M|212520000|1.86|277942|-71.07|12|2023-05-12|15/03/2023||-0.42|||1.8600000143051|1|2023-03-29|15/12/2022||-0.36||0.00|1.8600000143051|1
2023-02-23 03:31:42|01788|1161406|PLRX|1.82B|1820000000|31.15|794457|236.76|17|2023-05-08|15/03/2023||-0.7051||937500|31.14999961853|1|2023-03-14|15/12/2022||-0.7002||1430000|31.14999961853|1
2023-02-23 03:31:46|01789|1174611|XMTR|1.51B|1510000000|31.89|579548|-26.66|13|2023-05-10|15/03/2023||-0.2058||113190000|31.889999389648|1|2023-03-01|15/12/2022||-0.2771||104310000|31.889999389648|1
2023-02-23 03:31:51|01790|16434|JOUT|648.24M|648240000|63.91|47325|-20.43|39|2023-05-05|15/03/2023||0.79||184100000|63.909999847412|1|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000|71.48999786377|1
2023-02-23 03:31:55|01791|1167038|MAX|623.80M|623800000|14.45|203143|19.03|13|2023-05-11|15/03/2023||-0.1258||143620000|14.449999809265|1|2023-02-23|15/12/2022||-0.1784||113750000|14.449999809265|1
2023-02-23 03:32:00|01792|30761|FLL|340.55M|340550000|9.9|105291|13.14|39|2023-05-08|15/03/2023||-0.0533||50550000|9.8999996185303|1|2023-03-06|15/12/2022||-0.1028||39780000|9.8999996185303|1
2023-02-23 03:32:04|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|6.64|36|2022-08-08|15/06/2022||-2.32||40000|99.98999786377|1|2022-05-10|15/03/2022||-2.31||40000|99.98999786377|1
2023-02-23 03:32:08|01794|1173828|LFST|1.97B|1970000000|5.24|392308|-42.42|12|2023-05-08|15/03/2023||-0.0782||233350000|5.2399997711182|1|2023-03-09|15/12/2022||-0.12||217140000|5.2399997711182|1
2023-02-23 03:32:13|01795|17541|WERN|2.94B|2940000000|46.52|515649|8.95|39|2023-04-20|15/03/2023||0.742||848170000|46.520000457764|1|2023-02-07|15/12/2022|0.99|0.92|861490000|848740000|48.509998321533|1
2023-02-23 03:32:17|01796|20705|MYE|879.95M|879950000|24.05|152030|41.14|38|2023-05-08|15/03/2023||0.49||241800000|24.049999237061|1|2023-03-01|15/12/2022||0.29||220630000|24.049999237061|1
2023-02-23 03:32:21|01797|1175117|LAW|536.06M|536060000|9.1|367425|-71.79|12|2023-05-11|15/03/2023||-0.2464||34810000|9.1000003814697|1|2023-02-23|15/12/2022||-0.3076||31460000|9.1000003814697|1
2023-02-23 03:32:26|01798|15639|CAMP|167.47M|167470000|4.53|216936|-31.88|39|2023-04-19|15/02/2023||0.032||76830000|4.5300002098083|1|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000|3.4000000953674|1
2023-02-23 03:32:30|01799|1010656|GTHX|190.81M|190810000|3.77|1328531|-60.89|25|2023-05-03|15/03/2023||-0.7886||12290000|3.7699999809265|1|2023-02-22|15/12/2022||-0.805||9840000|3.6900000572205|1
2023-02-23 03:32:34|01800|1174520|BHG|476.94M|476940000|0.76|1508177|-77.01|13|2023-05-03|15/03/2023||-0.0686||795780000|0.75880002975464|1|2023-03-01|15/12/2022||-0.4935||1730000000|0.75880002975464|1
2023-02-23 03:32:38|01801|1169335|ONTF|474.71M|474710000|9.91|408402|-33.85|12|2023-05-10|15/03/2023||-0.0683||46360000|9.9099998474121|1|2023-02-28|15/12/2022||-0.0771||46180000|9.9099998474121|1
2023-02-23 03:32:43|01802|40070|HGEN|19.24M|19240000|0.1616|3319045|-91.54|34|2023-05-11|15/03/2023||-0.09||0.00|0.16159999370575|1|2023-03-28|15/12/2022||-0.062||0.00|0.16159999370575|1
2023-02-23 03:32:47|01803|1166959|ALGS|70.65M|70650000|1.65|417458|-30.96|15|2023-05-08|15/03/2023||-0.455||1430000|1.6499999761581|1|2023-03-21|15/12/2022||-0.48||1720000|1.6499999761581|1
2023-02-23 03:32:51|01804|960580|CTMX|148.69M|148690000|2.25|2448506|-45.12|29|2023-05-04|15/03/2023||-0.222||12830000|2.25|1|2023-03-02|15/12/2022||-0.2359||18080000|2.25|1
2023-02-23 03:32:56|01805|960944|AKTS|259.03M|259030000|3.62|669654|-38.01|27|2023-05-10|15/03/2023||-0.26||7610000|3.6199998855591|1|2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000|4.4699997901917|1
2023-02-23 03:33:00|01806|1011049|SSTI|432.59M|432590000|35.47|22590|41.88|25|2023-05-09|15/03/2023||0.05||22540000|35.470001220703|1|2023-02-22|15/12/2022|-0.11|-0.0014|21000000|21380000|35.770000457764|1
2023-02-23 03:33:05|01807|15989|EHTH|249.54M|249540000|9.1|880234|-32.79|39|2023-04-27|15/03/2023||-0.8676||107350000|9.1000003814697|1|2023-02-28|15/12/2022||0.5625||179010000|9.1000003814697|1
2023-02-23 03:33:09|01808|1143675|CFB|689.42M|689420000|14.23|105138|-11.78|17|2023-04-19|15/03/2023||0.33||61780000|14.229999542236|1|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000|12.189999580383|1
2023-02-23 03:33:14|01809|1167423|OLMA|182.90M|182900000|4.56|159128|5.8|15|2023-05-09|15/03/2023||-0.67||0.00|4.5599999427795|1|2023-02-27|15/12/2022||-0.652||0.00|4.5599999427795|1
2023-02-23 03:33:20|01810|1050114|KRYS|2.01B|2010000000|78.25|175111|28.09|25|2023-05-08|15/03/2023||-0.73||21040000|78.25|1|2023-02-27|15/12/2022||-1.26||0.00|78.25|1
2023-02-23 03:33:25|01811|41316|NVEE|1.93B|1930000000|124.07|81978|22.36|35|2023-05-10|15/03/2023||1.14||204820000|124.07499694824|1|2023-02-23|15/12/2022||1.6||205420000|124.07499694824|1
2023-02-23 03:33:29|01812|1050151|FUV|12.99M|12990000|1.95|560138|-98.08|24|2023-04-03|15/12/2022||-4.9||5640000|1.9500000476837|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|0.006376854625819|2022-11-30
2023-02-23 03:33:35|01813|16459|KIRK|42.22M|42220000|3.31|245368|-75.43|38|2023-05-30|15/04/2023||-0.63||103140000|3.3099999427795|1|2023-03-17|15/01/2023||0.04||164780000|3.3099999427795|1
2023-02-23 03:33:40|01814|50983|CLPT|209.94M|209940000|8.55|68774|8.37|18|2023-05-16|15/03/2023||-0.17||5600000|8.5500001907349|1|2023-03-01|15/12/2022||-0.18||5200000|8.5500001907349|1
2023-02-23 03:33:44|01815|1172512|EBET|14.32M|14320000|0.57|2786871|-93.51|12|2023-05-09|15/03/2023||-0.27||19000000|0.56999999284744|1|2023-02-22|15/12/2022|-0.53|-0.27|14410000|18900000|0.56000000238419|1
2023-02-23 03:33:49|01816|29761|AVTA|1.41B|1410000000|29.26|474053|47.7|39|2023-05-10|15/03/2023||0.885||248180000|29.260000228882|1|2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000|29.270000457764|1
2023-02-23 03:33:54|01817|17614|TCRT|142.72M|142720000|0.596|1381416|-26.71|39|2023-05-11|15/03/2023||-0.0533||0.00|0.59579998254776|1|2023-03-07|15/12/2022||-0.052||0.00|0.59579998254776|1
2023-02-23 03:33:59|01818|41223|CWENa|3.54B|3540000000|30.31|154150|2.85|38|2023-05-04|15/03/2023||-0.0343||263260000|30.309999465942|1|2023-02-23|15/12/2022||-2.05||360210000|30.309999465942|1
2023-02-23 03:34:04|01819|17089|RRGB|149.56M|149560000|9.39|249279|-45.31|39|2023-05-23|15/03/2023||-0.34||398350000|9.3900003433228|1|2023-02-28|15/12/2022||-0.6233||289010000|9.3900003433228|1
2023-02-23 03:34:08|01820|949588|CCRD|272.41M|272410000|33.81|23464|1.35|27|2023-05-04|15/03/2023||0.21||15290000|33.810001373291|1|2023-02-16|15/12/2022|0.24|0.33|15800000|15200000|34.299999237061|1
2023-02-23 03:34:13|01821|1172722|AVAH|224.96M|224960000|1.21|513867|-74.95|10|2023-05-23|15/03/2023||-0.0275||454330000|1.210000038147|1|2023-03-27|15/12/2022||-0.0196||448160000|1.210000038147|1
2023-02-23 03:34:17|01822|31050|MEIP|39.31M|39310000|0.295|1188205|-85.47|32|2023-05-11|15/03/2023||-0.118||2240000|0.29499998688698|1|2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000|0.34499999880791|1
2023-02-23 03:34:22|01823|16771|NVEC|361.10M|361100000|74.75|34317|32.96|37|2023-05-03|15/03/2023|||||74.75|1|2023-01-25|15/12/2022|0.88||7400000||75.819999694824|1
2023-02-23 03:34:27|01824|997802|BYSI|74.74M|74740000|1.92|1064889|-25.58|24|2023-04-28|15/12/2022||-0.28||390000|1.9199999570847|1|2022-12-22|15/09/2022||-0.23||340000|1.9199999570847|1
2023-02-23 03:34:32|01825|976450|BATRA|1.79B|1790000000|33.92|42655|28.48|30|2023-05-10|15/03/2023||0.15||24500000|33.919998168945|1|2023-03-01|15/12/2022||-0.5||85500000|33.919998168945|1
2023-02-23 03:34:36|01826|1173127|BYRN|179.30M|179300000|8.2|55558|0.61|13|2023-04-11|15/02/2023||0.00||12420000|8.1999998092651|1|2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000|9.8400001525879|1
2023-02-23 03:34:42|01827|30809|INFU|193.55M|193550000|9.47|38264|-14.14|38|2023-05-17|15/03/2023||0.0167||28730000|9.4700002670288|1|2023-03-23|15/12/2022||0.0433||30800000|9.4700002670288|1
2023-02-23 03:34:47|01828|48379|CTT|510.98M|510980000|10.37|438280|31.27|34|2022-11-03|15/09/2022||-0.0094||18100000|10.369999885559|1|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000|11|1
2023-02-23 03:34:52|01829|24310|TTI|483.61M|483610000|3.77|820095|37.59|39|2023-05-09|15/03/2023||0.0586||144930000|3.7699999809265|1|2023-02-27|15/12/2022||0.0321||135500000|3.7699999809265|1
2023-02-23 03:34:57|01830|949598|NXRT|1.25B|1250000000|49.14|129554|-41.96|32|2023-04-25|15/03/2023||-0.1333||66840000|49.139999389648|1|2023-02-21|15/12/2022|1.64|1.56|69300000|67030000|48.610000610352|1
2023-02-23 03:35:02|01831|940830|MARA|840.10M|840100000|7.19|28905248|-68.09|35|2023-05-17|15/03/2023||-0.077||60710000|7.1900000572205|1|2023-02-28|15/12/2022||-0.1645||38130000|7.1900000572205|1
2023-02-23 03:35:07|01832|15590|AX|2.84B|2840000000|47.53|302023|-11.74|38|2023-04-27|15/03/2023||1.17||222380000|47.529998779297|1|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000|41.740001678467|1
2023-02-23 03:35:12|01833|52674|CDXC|127.65M|127650000|1.71|191380|-34.73|34|2023-05-11|15/03/2023||-0.025||20450000|1.710000038147|1|2023-03-09|15/12/2022||-0.022||21220000|1.710000038147|1
2023-02-23 03:35:17|01834|16552|LUNA|292.04M|292040000|8.86|210824|30.1|33|2023-05-11|15/03/2023||0.04||26500000|8.8599996566772|1|2023-03-09|15/12/2022||0.0925||33020000|8.8599996566772|1
2023-02-23 03:35:22|01835|48662|AMPE|4.98M|4980000|0.32|186099|-95.15|29|2023-03-08|15/12/2022||-0.3||0.00|0.31999999284744|1|2022-11-29|15/09/2022|-0.43|-0.3||0.00|0.41999998688698|1
2023-02-23 03:35:28|01836|17278|STXS|196.84M|196840000|2.62|186409|-43.53|39|2023-05-09|15/03/2023||-0.055||7700000|2.6199998855591|1|2023-03-03|15/12/2022||-0.0667||8500000|2.6199998855591|1
2023-02-23 03:35:33|01837|17553|WINA|989.05M|989050000|287.53|11733|32.75|33|2023-04-18|15/03/2023|||||287.5299987793|1|2023-03-01|15/12/2022|||||287.5299987793|1
2023-02-23 03:35:38|01838|17235|SPPI|156.04M|156040000|0.783|1962484|3.42|39|2023-05-11|15/03/2023||-0.0633||10960000|0.78310000896454|1|2023-03-08|15/12/2022||-0.105||8380000|0.78310000896454|1
2023-02-23 03:35:42|01839|942492|SIEN|17.17M|17170000|1.7|154104|-93.63|34|2023-05-09|15/03/2023||-0.11||24630000|1.7000000476837|1|2023-03-14|15/12/2022||-0.15||25850000|1.7000000476837|1
2023-02-23 03:35:47|01840|1137415|CMBM|567.57M|567570000|20.78|118752|-19.3|19|2023-05-04|15/03/2023||0.2133||79470000|20.780000686646|1|2023-02-16|15/12/2022|0.36|0.25|84510000|82340000|21.510000228882|1
2023-02-23 03:35:52|01841|16471|KRNY|642.71M|642710000|9.9|243637|-24.83|38|2023-04-27|15/03/2023||0.19||47460000|9.8999996185303|1|2023-01-26|15/12/2022|0.03|0.13|48600000|48820000|10.329999923706|1
2023-02-23 03:35:56|01842|985717|PLSE|96.05M|96050000|2.58|81425|-54.01|27|2023-05-09|15/03/2023||-0.4||621000|2.579999923706|1|2023-03-16|15/12/2022||-0.24||0.00|2.579999923706|1
2023-02-23 03:36:01|01843|1175347|CTKB|1.52B|1520000000|11.25|619270|-16.42|10|2023-05-10|15/03/2023||0.025||47610000|11.25|1|2023-02-28|15/12/2022||0.0425||50220000|11.25|1
2023-02-23 03:36:06|01844|958168|OOMA|329.34M|329340000|13.25|71255|-20.47|32|2023-05-23|15/04/2023||0.135||57030000|13.25|1|2023-03-07|15/01/2023||0.1433||56400000|13.25|1
2023-02-23 03:36:10|01845|24427|URG|275.18M|275180000|1.06|1237996|-9.4|37|2023-05-05|15/03/2023||0.01||6500000|1.0599999427795|1|2023-03-03|15/12/2022||-0.015||0.00|1.0599999427795|1
2023-02-23 03:36:15|01846|17559|WLDN|260.85M|260850000|19.62|54644|-33.81|39|2023-05-04|15/03/2023||0.04||60200000|19.620000839233|1|2023-03-09|15/12/2022||0.4475||64840000|19.620000839233|1
2023-02-23 03:36:20|01847|15935|DRRX|122.67M|122670000|5.01|76063|-20.51|38|2023-03-08|15/12/2022||-0.0433||4120000|5.0100002288818|1|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000|0.0030267061748561|2022-12-06
2023-02-23 03:36:25|01848|15402|AMRS|497.98M|497980000|1.37|6023324|-67.22|39|2023-05-15|15/03/2023||-0.12||106930000|1.3700000047684|1|2023-02-28|15/12/2022||-0.24||104100000|1.3700000047684|1
2023-02-23 03:36:29|01849|1166361|TSHA|66.81M|66810000|1.07|595413|-82.52|12|2023-05-09|15/03/2023||-0.4799||0.00|1.0700000524521|1|2023-03-01|15/12/2022||-0.4093||10000000|1.0700000524521|1
2023-02-23 03:36:33|01850|17296|SYBT|1.72B|1720000000|58.76|68559|6.28|37|2023-04-26|15/03/2023||0.952||85340000|58.759998321533|1|2023-01-25|15/12/2022|1.01|0.97|88610000|86340000|59.869998931885|1
2023-02-23 03:36:38|01851|16412|JACK|1.66B|1660000000|80.78|348182|-8.96|40|2023-05-17|15/03/2023||1.13||381170000|80.779998779297|1|2023-03-01|15/12/2022||1.74||507050000|80.779998779297|1
2023-02-23 03:36:43|01852|48372|KODK|281.76M|281760000|3.570|671524|-20.84|38|2023-05-09|15/03/2023|||||3.5699999332428|1|2023-03-14|15/12/2022|||||3.5699999332428|1
2023-02-23 03:36:48|01853|985884|NMTR|24.10M|24100000|1.86|116561|-85.03|24|2023-03-22|15/12/2022||-0.0417||0.00|1.8600000143051|1|2022-11-08|15/09/2022|-0.72|-0.82||0.00|2.2400000095367|1
2023-02-23 03:36:53|01854|100209|EGRX|380.97M|380970000|29.27|138641|-39.51|34|2023-05-08|15/03/2023||0.925||61000000|29.270000457764|1|2023-03-01|15/12/2022||0.83||64260000|29.270000457764|1
2023-02-23 03:36:57|01855|1055294|OSW|986.71M|986710000|10.67|386107|10.11|22|2023-05-10|15/03/2023||0.0975||161920000|10.670000076294|1|2023-02-22|15/12/2022|0.14|0.11|169000000|164300000|10.710000038147|1
2023-02-23 03:37:01|01856|1175329|BASE|717.77M|717770000|15.89|158127|-21.1|11|2023-06-08|15/04/2023||-0.2973||39790000|15.890000343323|1|2023-03-09|15/01/2023||-0.3344||38240000|15.890000343323|1
2023-02-23 03:37:06|01857|1169489|APR|1.34B|1340000000|37.5|422054|0.64|12|2022-08-04|15/06/2022||0.44||290970000|37.5|1|2022-05-12|15/03/2022||0.43||285430000|37.5|1
2023-02-23 03:37:11|01858|8070|ARCH|2.71B|2710000000|154.8|442192|59.34|38|2023-04-27|15/03/2023||12.51||831840000|154.80000305176|1|2023-02-16|15/12/2022|14.57|11.27|859460000|820080000|146.57000732422|1
2023-02-23 03:37:15|01859|949611|TXMD|47.71M|47710000|5.04|134533|-53.53|33|2023-05-04|15/03/2023||-0.45||27200000|5.039999961853|1|2023-02-23|15/12/2022||-0.41||33200000|5.039999961853|1
2023-02-23 03:37:20|01860|1043334|REKR|90.76M|90760000|1.67|531042|-61.87|25|2023-05-16|15/03/2023||-0.16||6830000|1.6699999570847|1|2023-03-08|15/12/2022||-0.195||6420000|1.6699999570847|1
2023-02-23 03:37:25|01861|953051|STKS|277.81M|277810000|8.61|91381|-26.85|32|2023-05-15|15/03/2023||0.1325||83930000|8.6099996566772|1|2023-03-30|15/12/2022||0.1725||89730000|8.6099996566772|1
2023-02-23 03:37:30|01862|32353|WW|283.52M|283520000|4.02|1433089|-60.51|39|2023-05-04|15/03/2023||-0.2621||246190000|4.0199999809265|1|2023-02-28|15/12/2022||0.0139||224320000|4.0199999809265|1
2023-02-23 03:37:35|01863|942488|VBTX|1.47B|1470000000|27.15|313111|-32.11|32|2023-04-24|15/03/2023||0.8783||122450000|27.14999961853|1|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000|28.930000305176|1
2023-02-23 03:37:41|01864|40981|CMRX|138.23M|138230000|1.57|818871|-71.4|39|2023-05-11|15/03/2023||-0.2282||75000|1.5700000524521|1|2023-03-02|15/12/2022||-0.2371||580000|1.5700000524521|1
2023-02-23 03:37:46|01865|940814|RYI|1.47B|1470000000|39.85|211641|62.12|35|2023-05-03|15/03/2023||0.71||1040000000|39.849998474121|1|2023-02-22|15/12/2022|-0.65|0.72|1290000000|1220000000|39.169998168945|1
2023-02-23 03:37:50|01866|1073762|CLBK|2.26B|2260000000|20.72|135566|-4.6|24|2023-04-26|15/03/2023||0.21||68900000|20.719999313354|1|2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000|21.290000915527|1
2023-02-23 03:37:55|01867|31172|CHUY|660.10M|660100000|36.68|97101|24.47|39|2023-05-09|15/03/2023||0.2957||107090000|36.680000305176|1|2023-02-16|15/12/2022|0.27|0.2|104100000|102810000|33.069999694824|1
2023-02-23 03:37:59|01868|962434|TRIL|2.45B|2450000000|23.33|60423|0|24|2022-08-12|15/06/2022||-0.285||0.00|23.329999923706|1|2022-05-13|15/03/2022||-0.27||0.00|23.329999923706|1
2023-02-23 03:38:03|01869|1162161|PCVX|3.40B|3400000000|43|716109|109.76|15|2023-05-09|15/03/2023||-0.76||0.00|43|1|2023-02-27|15/12/2022||-0.8405||0.00|43|1
2023-02-23 03:38:08|01870|16882|PCYO|216.84M|216840000|9.04|96434|-22.4|36|2023-04-11|15/02/2023|||||9.039999961853|1|2023-01-09|15/11/2022|0.01||1300000||10.539999961853|1
2023-02-23 03:38:13|01871|24337|VGR|2.13B|2130000000|13.72|753982|23.6|39|2023-05-09|15/03/2023||||334000000|13.720000267029|1|2023-02-15|15/12/2022|0.31|0.23|363800000|335300000|12.859999656677|1
2023-02-23 03:38:18|01872|15535|BCRX|1.82B|1820000000|9.77|2779228|-44.96|39|2023-05-10|15/03/2023||-0.1825||75620000|9.7700004577637|1|2023-02-21|15/12/2022|-0.38|-0.17|79550000|75570000|10.199999809265|1
2023-02-23 03:38:22|01873|1172517|SKYT|573.41M|573410000|13.12|267833|30.16|14|2023-05-16|15/03/2023||-0.1212||56070000|13.119999885559|1|2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000|11.5|1
2023-02-23 03:38:27|01874|39301|PRLB|870.45M|870450000|32.18|263397|-41.8|39|2023-05-04|15/03/2023||0.2244||118910000|32.180000305176|1|2023-02-10|15/12/2022|0.26|0.22|115600000|110830000|30.430000305176|1
2023-02-23 03:38:32|01875|41214|HASI|2.80B|2800000000|31.01|558297|-27.97|37|2023-05-02|15/03/2023||0.5291||36070000|31.010000228882|1|2023-02-16|15/12/2022|0.47|0.49|58300000|34400000|36.080001831055|1
2023-02-23 03:38:36|01876|1129437|QNCX|37.21M|37210000|1.03|1387665|-76.64|20|2023-05-09|15/03/2023||-0.3092|||1.0299999713898|1|2023-02-28|15/12/2022||-0.2876||0.00|1.0299999713898|1
2023-02-23 03:38:41|01877|1171599|NAPA|1.77B|1770000000|15.38|470474|-20.84|12|2023-06-05|15/04/2023||0.1225||89700000|15.380000114441|1|2023-03-09|15/01/2023||0.1667||102250000|15.380000114441|1
2023-02-23 03:38:45|01878|1081602|EVER|488.12M|488120000|15.18|359969|1.61|22|2023-05-08|15/03/2023||-0.2433||101870000|15.180000305176|1|2023-02-27|15/12/2022||-0.2683||90250000|15.180000305176|1
2023-02-23 03:38:49|01879|1073473|EVLO|87.69M|87690000|0.8|131620|-75.54|25|2023-06-01|15/03/2023||-0.1625||0.00|0.80000001192093|1|2023-02-22|15/12/2022||-0.275||0.00|0.83999997377396|1
2023-02-23 03:38:54|01880|958814|FLOW|3.64B|3640000000|86.49|679853|0.83|28|2022-08-03|15/06/2022||0.82||396050000|86.48999786377|1|2022-05-04|15/03/2022||0.755||380500000|86.48999786377|1
2023-02-23 03:38:59|01881|20297|VTLE|784.23M|784230000|47.67|682958|-28.87|39|2023-05-03|15/03/2023||5.86||323530000|47.669998168945|1|2023-02-21|15/12/2022|3.49|3.85|364130000|305920000|49.229999542236|1
2023-02-23 03:39:04|01882|24347|TG|394.55M|394550000|11.75|134829|1.64|39|2023-05-02|15/03/2023|||||11.75|1|2023-02-22|15/12/2022|||||11.699999809265|1
2023-02-23 03:39:08|01883|1172718|TMCI|1.36B|1360000000|22.34|303953|16.48|13|2023-05-23|15/03/2023||-0.2111||37090000|22.340000152588|1|2023-03-02|15/12/2022||-0.1394||44820000|22.340000152588|1
2023-02-23 03:39:13|01884|20157|MNR|2.07B|2070000000|20.98|2364602|0.1|35|2022-08-03|15/06/2022||0.08||43960000|20.979999542236|1|2022-05-12|15/03/2022||0.08||43250000|20.979999542236|1
2023-02-23 03:39:18|01885|39296|TGH|1.40B|1400000000|32.14|257605|-13.56|39|2023-05-09|15/03/2023||1.42||197300000|32.139999389648|1|2023-02-14|15/12/2022|1.38|1.43|218930000|210470000|33.869998931885|1
2023-02-23 03:39:23|01886|21226|CTS|1.41B|1410000000|43.96|159720|22.62|39|2023-04-27|15/03/2023||0.605||149650000|43.959999084473|1|2023-02-07|15/12/2022|0.56|0.56|142300000|148370000|46.659999847412|1
2023-02-23 03:39:28|01887|16068|FCFS|4.14B|4140000000|89.36|204117|17.89|39|2023-04-27|15/03/2023||1.3||435820000|89.360000610352|1|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000|91.76000213623|1
2023-02-23 03:39:33|01888|1061935|EOLS|500.03M|500030000|8.89|540970|3.25|25|2023-05-10|15/03/2023||-0.1096||40230000|8.8900003433228|1|2023-03-01|15/12/2022||-0.1678||43890000|8.8900003433228|1
2023-02-23 03:39:37|01889|16243|HBIO|119.56M|119560000|2.87|120986|-46.25|39|2023-05-03|15/03/2023||0.04||28950000|2.8699998855591|1|2023-03-08|15/12/2022||0.05||30400000|2.8699998855591|1
2023-02-23 03:39:42|01890|16501|LGND|1.22B|1220000000|72.12|166919|-26.71|39|2023-05-03|15/03/2023||0.4128||23820000|72.120002746582|1|2023-02-22|15/12/2022|1.36|0.87|50380000|44090000|70.879997253418|1
2023-02-23 03:39:47|01891|20964|GEF|3.30B|3300000000|69.81|197293|18.34|40|2023-06-07|15/04/2023||1.69||1520000000|69.809997558594|1|2023-03-01|15/01/2023||1.25||1340000000|69.809997558594|1
2023-02-23 03:39:51|01892|1174646|EVCM|1.93B|1930000000|9.97|232514|-16.22|13|2023-05-08|15/03/2023||0.0445||160570000|9.9700002670288|1|2023-03-13|15/12/2022||0.054||157900000|9.9700002670288|1
2023-02-23 03:39:55|01893|1174987|SGHT|536.89M|536890000|11.15|118157|-28.2|12|2023-05-09|15/03/2023||-0.4008||19410000|11.14999961853|1|2023-03-23|15/12/2022||-0.4171||20260000|11.14999961853|1
2023-02-23 03:39:59|01894|1009134|URGN|228.13M|228130000|9.88|88224|66.33|25|2023-05-11|15/03/2023||-1.06||18930000|9.8800001144409|1|2023-03-16|15/12/2022||-1.07||18500000|9.8800001144409|1
2023-02-23 03:40:04|01895|1156702|RVMD|2.23B|2230000000|25.07|992418|26.62|18|2023-05-08|15/03/2023||-0.8833||5900000|25.069999694824|1|2023-02-27|15/12/2022||-0.822||7800000|25.069999694824|1
2023-02-23 03:40:08|01896|1082094|CCB|604.23M|604230000|45.91|57113|-2.22|30|2023-04-27|15/03/2023||0.89||93550000|45.909999847412|1|2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000|42.599998474121|1
2023-02-23 03:40:13|01897|41265|LXFR|459.55M|459550000|16.46|76329|6.88|37|2023-05-09|15/03/2023||0.33||102500000|16.459999084473|1|2023-02-28|15/12/2022||0.3133||101970000|16.459999084473|1
2023-02-23 03:40:18|01898|1122406|ZYXI|469.67M|469670000|12.54|235419|84.96|24|2023-05-02|15/03/2023||0.0567||39290000|12.539999961853|1|2023-03-01|15/12/2022||0.19||49710000|12.539999961853|1
2023-02-23 03:40:23|01899|17508|AWH|59.81M|59810000|0.48|269404|-53.4|39|2023-05-11|15/03/2023||-0.0601||2550000|0.47999998927116|1|2023-03-30|15/12/2022||-0.071||2250000|0.47999998927116|1
2023-02-23 03:40:27|01900|943140|CTSO|145.31M|145310000|3.33|132723|-9.51|34|2023-05-09|15/03/2023||-0.18||7300000|3.329999923706|1|2023-03-09|15/12/2022||-0.1775||8880000|3.329999923706|1
2023-02-23 03:40:31|01901|1175111|ERAS|547.70M|547700000|3.65|1117402|-68.23|12|2023-05-11|15/03/2023||-0.32||0.00|3.6500000953674|1|2023-03-23|15/12/2022||-0.3917||0.00|3.6500000953674|1
2023-02-23 03:40:36|01902|1061417|AGS|237.51M|237510000|6.27|283679|-20.03|25|2023-05-04|15/03/2023||-0.0916||76520000|6.2699999809265|1|2023-03-08|15/12/2022||-0.0701||78190000|6.2699999809265|1
2023-02-23 03:40:41|01903|16486|DSGR|885.03M|885030000|45.62|19898|3.45|39|2023-04-20|15/03/2023||0.44||327900000|45.619998931885|1|2023-02-23|15/12/2022||0.45||322800000|45.619998931885|1
2023-02-23 03:40:45|01904|955568|SPNE|360.18M|360180000|9.54|324588|-15.43|32|2023-05-04|15/03/2023||-0.3377||58400000|9.539999961853|1|2023-03-01|15/12/2022||-0.3719||63420000|9.539999961853|1
2023-02-23 03:40:49|01905|1175346|CRBU|378.82M|378820000|6.21|544737|-36.31|11|2023-05-08|15/03/2023||-0.4762||4330000|6.210000038147|1|2023-03-20|15/12/2022||-0.4615||3070000|6.210000038147|1
2023-02-23 03:40:54|01906|17395|PRTK|103.32M|103320000|1.86|297131|-49.59|38|2023-05-04|15/03/2023||0.36||81000000|1.8600000143051|1|2023-03-02|15/12/2022||-0.0727||50750000|1.8600000143051|1
2023-02-23 03:40:59|01907|52757|GWRS|321.00M|321000000|13.45|28539|-10.33|29|2023-05-10|15/03/2023||0.03||11000000|13.449999809265|1|2023-03-10|15/12/2022||0.025||11100000|13.449999809265|1
2023-02-23 03:41:04|01908|16204|GOOD|617.87M|617870000|15.6|262190|-26.03|39|2023-05-02|15/03/2023||0.00||39990000|15.60000038147|1|2023-02-22|15/12/2022|0.34|-0.01|37220000|39610000|15.770000457764|1
2023-02-23 03:41:08|01909|50891|BEEM|166.58M|166580000|16.5|168926|33.93|25|2023-05-17|15/03/2023||-0.2367||8660000|16.479999542236|1|2023-03-29|15/12/2022||-0.3443||7310000|16.479999542236|1
2023-02-23 03:41:13|01910|41302|ESPR|424.47M|424470000|5.69|2032085|30.5|38|2023-05-02|15/03/2023||-0.5181||23160000|5.6900000572205|1|2023-02-21|15/12/2022|-0.76|-0.85|18820000|20570000|5.9200000762939|1
2023-02-23 03:41:18|01911|1175352|MLNK|1.33B|1330000000|16.41|113481|-6.17|11|2023-05-11|15/03/2023||0.06||74620000|16.409999847412|1|2023-03-01|15/12/2022||0.0431||67350000|16.409999847412|1
2023-02-23 03:41:22|01912|1122729|SOLY|487.65M|487650000|22.58|1380335|0|18|2022-05-18|15/03/2022|||||22.579999923706|1|2022-03-07|15/12/2021||-0.31||500000|22.579999923706|1
2023-02-23 03:41:27|01913|100219|SESN|115.57M|115570000|0.57|1049732|-9.99|35|2023-05-15|15/03/2023|||||0.56999999284744|1|2023-03-22|15/12/2022||-0.11||0.00|0.56999999284744|1
2023-02-23 03:41:31|01914|20993|GDOT|930.99M|930990000|17.75|358299|-43.67|39|2023-05-10|15/03/2023||0.8271||381230000|17.75|1|2023-02-23|15/12/2022||0.2225||322530000|17.75|1
2023-02-23 03:41:36|01915|16323|ICAD|69.21M|69210000|2.72|214636|-46.03|38|2023-05-15|15/03/2023||-0.1234||6710000|2.7200000286102|1|2023-03-22|15/12/2022||-0.1457||6620000|2.7200000286102|1
2023-02-23 03:41:42|01916|32325|MTH|3.91B|3910000000|107.35|370081|19.08|39|2023-04-26|15/03/2023||2.5||1030000000|107.34999847412|1|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000|107.69000244141|1
2023-02-23 03:41:47|01917|940829|IRMD|472.49M|472490000|37.6|38006|-19.88|35|2023-05-03|15/03/2023||0.29||14840000|37.599998474121|1|2023-02-02|15/12/2022|0.32|0.3|14860000|14900000|37.459999084473|1
2023-02-23 03:41:51|01918|1166924|CDAK|20.99M|20990000|0.57|191306|-88.22|17|2023-05-04|15/03/2023||-0.3232||678400|0.56999999284744|1|2023-03-15|15/12/2022||-0.3852||678400|0.56999999284744|1
2023-02-23 03:41:55|01919|15758|FBIO|85.56M|85560000|0.673|540417|-58.97|37|2023-05-11|15/03/2023||-0.2067||17870000|0.67299997806549|1|2023-03-20|15/12/2022||-0.186||22060000|0.67299997806549|1
2023-02-23 03:42:00|01920|955563|LNTH|3.93B|3930000000|58.25|1018560|101.21|32|2023-04-28|15/03/2023||1.05||252780000|58.25|1|2023-02-23|15/12/2022||0.9611||244680000|58.25|1
2023-02-23 03:42:05|01921|15561|GRBK|1.37B|1370000000|29.84|294719|40.03|32|2023-05-02|15/03/2023||0.5767||211380000|29.840000152588|1|2023-02-27|15/12/2022||1.14||357140000|29.840000152588|1
2023-02-23 03:42:10|01922|21204|GHL|203.56M|203560000|11.26|92213|-37.76|39|2023-05-04|15/03/2023||0.1367||74660000|11.260000228882|1|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000|13.819999694824|1
2023-02-23 03:42:15|01923|30818|ITI|201.33M|201330000|4.74|90804|47.66|39|2023-06-08|15/03/2023||0.035||41400000|4.7399997711182|1|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000|3.7400000095367|1
2023-02-23 03:42:19|01924|1072038|PACK|510.08M|510080000|6.21|318117|-76.16|21|2023-05-05|15/03/2023||-0.0833||81150000|6.210000038147|1|2023-03-09|15/12/2022||-0.0775||90180000|6.210000038147|1
2023-02-23 03:42:23|01925|16210|INDT|674.43M|674430000|66.17|72320|-12.93|29|2023-04-12|15/03/2023||-0.14||13680000|66.169998168945|1|2023-03-06|15/11/2022|||||66.169998168945|1
2023-02-23 03:42:28|01926|1057276|VVNT|2.41B|2410000000|11.19|2217179|66.77|19|2023-05-11|15/03/2023||-0.1525||414580000|11.189999580383|1|2023-02-23|15/12/2022||-0.2375||424340000|11.189999580383|1
2023-02-23 03:42:34|01927|1169942|BVS|93.55M|93550000|1.51|326329|-87.04|14|2023-05-10|15/03/2023||-0.0384||121770000|1.5099999904633|1|2023-03-23|15/12/2022||0.048||132590000|1.5099999904633|1
2023-02-23 03:42:38|01928|20234|HVT|598.59M|598590000|37.11|122908|43.12|39|2023-05-01|15/03/2023||0.82||230090000|37.110000610352|1|2023-02-21|15/12/2022|1.42|1.3|280600000|267440000|36.490001678467|1
2023-02-23 03:42:43|01929|21139|SCL|2.32B|2320000000|104.44|80138|-0.54|40|2023-04-25|15/03/2023||1.63||701000000|104.44000244141|1|2023-02-16|15/12/2022|0.59|0.56|627200000|634930000|109.48999786377|1
2023-02-23 03:42:47|01930|1171992|EWTX|623.29M|623290000|9.86|175783|-16.23|13|2023-05-11|15/03/2023||-0.385||0.00|9.8599996566772|1|2023-02-23|15/12/2022||-0.336||0.00|9.8599996566772|1
2023-02-23 03:42:51|01931|1167330|NGMS|380.83M|380830000|14.74|129962|-32.82|12|2023-05-11|15/03/2023||-0.0701||77200000|14.739999771118|1|2023-03-08|15/12/2022||-0.05||75330000|14.739999771118|1
2023-02-23 03:42:56|01932|30875|ERNA|18.66M|18660000|3.69|77772|-91.45|31|2023-04-14|15/12/2022||-0.14||0.00|3.6949999332428|1|2022-11-08|15/09/2022|-2.49|-2.20||0.00|3.2400000095367|1
2023-02-23 03:43:01|01933|945080|ATEX|569.27M|569270000|30.17|93937|-42.6|32|2023-06-06|15/03/2023||-0.3333||1080000|30.170000076294|1|2023-02-09|15/12/2022|-0.42|-0.5364|578000|821880|36.220001220703|1
2023-02-23 03:43:05|01934|1174605|INTA|2.41B|2410000000|37.86|165848|79.77|11|2023-05-10|15/03/2023||-0.0227||84080000|37.860000610352|1|2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000|28.950000762939|1
2023-02-23 03:43:09|01935|968972|SNDX|1.73B|1730000000|25.4|821715|60.05|29|2023-05-08|15/03/2023||-0.664||1000000|25.39999961853|1|2023-02-28|15/12/2022||-0.6538||1600000|25.39999961853|1
2023-02-23 03:43:14|01936|102891|AMPH|1.55B|1550000000|32.06|205102|22.84|35|2023-05-08|15/03/2023||0.4155||128960000|32.060001373291|1|2023-03-13|15/12/2022||0.4||127250000|32.060001373291|1
2023-02-23 03:43:19|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|132.23|18|2022-11-08|15/09/2022||-1.87||0.00|76.01000213623|1|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000|74.970001220703|1
2023-02-23 03:43:23|01938|991170|FLGT|965.69M|965690000|31.95|232272|-48.68|27|2023-05-08|15/03/2023||-0.6635||60920000|31.950000762939|1|2023-02-28|15/12/2022||-0.5602||59570000|31.950000762939|1
2023-02-23 03:43:28|01939|100227|AKBA|127.50M|127500000|0.692|2236931|-64.88|36|2023-05-09|15/03/2023||-0.12||46930000|0.69199997186661|1|2023-03-14|15/12/2022||-0.14||48350000|0.69199997186661|1
2023-02-23 03:43:33|01940|16247|HCCI|890.21M|890210000|36.82|116459|34.48|39|2023-05-03|15/03/2023||0.74||183540000|36.819999694824|1|2023-03-01|15/12/2022||0.7725||224810000|36.819999694824|1
2023-02-23 03:43:38|01941|1056452|CASA|329.28M|329280000|3.48|215782|-12.12|23|2023-05-03|15/03/2023||-0.11||76950000|3.4800000190735|1|2023-02-23|15/12/2022||-0.07||83050000|3.4800000190735|1
2023-02-23 03:43:42|01942|1160904|IMVT|2.33B|2330000000|18.06|1134618|228.96|17|2023-06-07|15/03/2023||-0.3961||0.00|18.059999465942|1|2023-02-03|15/12/2022|-0.49|-0.39|0.00||18.290000915527|1
2023-02-23 03:43:47|01943|20614|CAI|962.84M|962840000|56.00|229426|0|36|2022-08-05|15/06/2022||2.37||101000000|56|1|2022-05-09|15/03/2022||2.21||98200000|56|1
2023-02-23 03:43:51|01944|8120|ANF|1.44B|1440000000|29.31|1619296|-22.66|37|2023-06-01|15/04/2023||-0.0948||797660000|29.309999465942|1|2023-03-01|15/01/2023||0.8496||1180000000|29.309999465942|1
2023-02-23 03:43:56|01945|16453|SMPL|3.79B|3790000000|38.12|585432|0.66|24|2023-04-05|15/02/2023||0.3007||293870000|38.119998931885|1|2023-01-05|15/11/2022|0.42|0.4|300900000|300570000|38.200000762939|1
2023-02-23 03:44:01|01946|15435|SEEL|77.16M|77160000|0.72|663601|-30.77|39|2023-05-09|15/03/2023||-0.14||0.00|0.72000002861023|1|2023-03-03|15/12/2022||-0.1433||0.00|0.72000002861023|1
2023-02-23 03:44:06|01947|102913|QTNTF|1.05M|1050000|0.26|2930052|-99.5|35|2023-05-30|15/03/2023||-4.4||10500000|0.28000000119209|1|2023-02-22|15/12/2022||-4.4||10500000|0.28000000119209|1
2023-02-23 03:44:10|01948|41243|TPH|2.33B|2330000000|23.21|655836|10.52|39|2023-04-20|15/03/2023||0.4662||620070000|23.209999084473|1|2023-02-21|15/12/2022|1.98|1.55|1500000000|1250000000|22.290000915527|1
2023-02-23 03:44:16|01949|15486|ATHX|27.98M|27980000|1.56|365827|-93.28|38|2023-05-11|15/03/2023||-1.75||125000|1.5599999427795|1|2023-03-14|15/12/2022||-2.04||0.00|1.5599999427795|1
2023-02-23 03:44:21|01950|41291|BNFT|362.02M|362020000|10.5|1008632|9.03|39|2023-05-02|15/03/2023||-0.01||61570000|10.5|1|2023-02-28|15/12/2022||0.3||78670000|10.5|1
2023-02-23 03:44:25|01951|16363|INFI|49.14M|49140000|0.55|571811|-49.07|39|2023-05-09|15/03/2023||-0.11||700000|0.55000001192093|1|2023-03-14|15/12/2022||-0.0333||8050000|0.55000001192093|1
2023-02-23 03:44:29|01952|1172291|ALKT|1.43B|1430000000|15.6|230513|5.19|12|2023-05-09|15/03/2023||-0.044||58550000|15.60000038147|1|2023-02-23|15/12/2022||-0.0647||54930000|15.60000038147|1
2023-02-23 03:44:33|01953|1174606|IAS|1.71B|1710000000|11.11|274581|-39.98|11|2023-05-10|15/03/2023||0.005||96600000|11.109999656677|1|2023-03-02|15/12/2022||0.0114||111330000|11.109999656677|1
2023-02-23 03:44:37|01954|1174324|LYEL|590.90M|590900000|2.37|1085090|-62.2|12|2023-05-09|15/03/2023||-0.29||2500000|2.3699998855591|1|2023-03-28|15/12/2022||-0.3||1200000|2.3699998855591|1
2023-02-23 03:44:41|01955|1175582|TNYA|200.92M|200920000|3.14|317196|-73.77|13|2023-05-10|15/03/2023||-0.7367||0.00|3.1400001049042|1|2023-03-22|15/12/2022||-0.6317||0.00|3.1400001049042|1
2023-02-23 03:44:45|01956|1175428|ICVX|321.60M|321600000|8.06|1169422|-55.64|11|2023-05-15|15/03/2023||-0.6471||500000|8.0600004196167|1|2023-03-29|15/12/2022||-0.6918||900000|8.0600004196167|1
2023-02-23 03:44:49|01957|1174647|DNUT|2.25B|2250000000|13.4|921110|-10.01|11|2023-05-10|15/03/2023||0.0743||403350000|13.39999961853|1|2023-02-15|15/12/2022|0.11|0.1|404600000|394580000|12.239999771118|1
2023-02-23 03:44:54|01958|1129440|APLT|48.06M|48060000|1|332258|-51.92|18|2023-05-10|15/03/2023||-0.4268||0.00|1|1|2023-03-17|15/12/2022||-0.4456||0.00|1|1
2023-02-23 03:44:58|01959|15687|CENT|2.25B|2250000000|41.73|34749|-8.93|37|2023-05-03|15/03/2023||1.18||946540000|41.729999542236|1|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000|40.689998626709|1
2023-02-23 03:45:03|01960|40052|AXDX|54.50M|54500000|0.55|285416|-77.27|30|2023-05-11|15/03/2023||-0.1316||3690000|0.55010002851486|1|2023-03-01|15/12/2022||-0.1475||2870000|0.55010002851486|1
2023-02-23 03:45:07|01961|1073426|OBNK|1.18B|1180000000|38.43|98486|-13.7|25|2023-04-26|15/03/2023||0.972||100690000|38.430000305176|1|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000|38.580001831055|1
2023-02-23 03:45:10|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|28.211999893188|1|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000|30.629999160767|1
2023-02-23 03:45:15|01963|17342|MTEM|26.49M|26490000|0.47|165386|-80.89|39|2023-05-15|15/03/2023||-0.35||4910000|0.46999999880791|1|2023-03-29|15/12/2022||-0.324||7850000|0.46999999880791|1
2023-02-23 03:45:20|01964|40983|THRY|844.64M|844640000|24.50|237040|-15.55|24|2023-05-04|15/03/2023||0.376||239630000|24.5|1|2023-03-09|15/12/2022||0.346||261800000|24.5|1
2023-02-23 03:45:25|01965|17122|SBGI|1.25B|1250000000|17.83|529905|-33.65|39|2023-05-03|15/03/2023||-0.3125||797050000|17.834999084473|1|2023-02-22|15/12/2022|0.79|0.21|960000000|981290000|18.969999313354|1
2023-02-23 03:45:29|01966|1166406|PRLD|266.49M|266490000|5.6|78486|-45.84|13|2023-05-09|15/03/2023||-0.62|||5.5999999046326|1|2023-03-15|15/12/2022||-0.628||0.00|5.5999999046326|1
2023-02-23 03:45:33|01967|20826|HNI|1.30B|1300000000|31.44|158401|-26.73|39|2023-04-26|15/03/2023||0.1567||494400000|31.440000534058|1|2023-02-23|15/12/2022||0.48||560670000|31.440000534058|1
2023-02-23 03:45:38|01968|30748|EVI|251.58M|251580000|20.01|27386|-4.94|25|2023-05-15|15/03/2023|||||20.010000228882|1|2023-02-09|15/12/2022|0.15||82640000||22.670000076294|1
2023-02-23 03:45:43|01969|16340|TILE|497.35M|497350000|8.55|297472|-35.08|39|2023-04-26|15/03/2023||0.18||286450000|8.5500001907349|1|2023-02-28|15/12/2022||0.28||333280000|8.5500001907349|1
2023-02-23 03:45:47|01970|1166964|TARS|411.02M|411020000|15.41|90380|-3.08|13|2023-05-09|15/03/2023||-0.941||5000000|15.409999847412|1|2023-03-13|15/12/2022||-0.7396||10000000|15.409999847412|1
2023-02-23 03:45:52|01971|20631|ESE|2.42B|2420000000|94.01|95494|35.64|39|2023-05-09|15/03/2023||0.7933||222510000|94.01000213623|1|2023-02-08|15/12/2022|0.6|0.5|205500000|195450000|101.05000305176|1
2023-02-23 03:45:56|01972|1165437|VINC|24.79M|24790000|1.17|194171|-79.58|14|2023-05-11|15/03/2023||-0.24||0.00|1.1699999570847|1|2023-03-21|15/12/2022||-0.5025||0.00|1.1699999570847|1
2023-02-23 03:46:02|01973|24440|CCF|902.35M|902350000|95.96|23130|6.71|38|2023-04-05|15/02/2023|||||95.959999084473|1|2023-01-05|15/11/2022|0.71||102900000||90.339996337891|1
2023-02-23 03:46:07|01974|20589|MWA|2.17B|2170000000|13.82|777031|10.91|39|2023-05-08|15/03/2023||0.1478||328460000|13.819999694824|1|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000|13.020000457764|1
2023-02-23 03:46:11|01975|20243|PZN|710.99M|710990000|9.65|142307|4.55|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-02-23 03:46:15|01976|1163244|HYLN|524.77M|524770000|2.93|1008898|-23.5|17|2023-05-09|15/03/2023||-0.2252||740000|2.9300000667572|1|2023-02-28|15/12/2022||-0.2015||790000|2.9300000667572|1
2023-02-23 03:46:19|01977|1172723|FTCI|280.94M|280940000|2.72|1134745|-24.44|11|2023-06-06|15/03/2023||-0.0796||40940000|2.7200000286102|1|2023-02-28|15/12/2022||-0.109||30380000|2.7200000286102|1
2023-02-23 03:46:23|01978|977675|OTLK|297.73M|297730000|1.16|534602|-22.67|27|2023-05-18|15/03/2023||-0.0625||0.00|1.1599999666214|1|2023-02-14|15/12/2022|-0.08|-0.0595|0.00|0.00|1.2000000476837|1
2023-02-23 03:46:28|01979|16441|KALU|1.35B|1350000000|85.07|123729|-16.85|39|2023-04-20|15/03/2023||0.8179||853330000|85.069999694824|1|2023-02-22|15/12/2022|-0.45|0.14|776000000|819650000|85.080001831055|1
2023-02-23 03:46:32|01980|1173890|JANX|710.10M|710100000|17.09|120924|3.51|13|2023-05-09|15/03/2023||-0.4677||500000|17.090000152588|1|2023-03-17|15/12/2022||-0.4812||805500|17.090000152588|1
2023-02-23 03:46:37|01981|1080049|VRCA|332.45M|332450000|8.09|164488|-0.37|25|2023-05-10|15/03/2023||-0.22||0.00|8.0900001525879|1|2023-03-02|15/12/2022||-0.1914||312500|8.0900001525879|1
2023-02-23 03:46:41|01982|1175353|PWSC|3.73B|3730000000|23.39|446785|51.98|12|2023-05-04|15/03/2023||0.1979||164450000|23.389999389648|1|2023-02-22|15/12/2022|0.27|0.2|161100000|162640000|23.739999771118|1
2023-02-23 03:46:46|01983|24415|GRC|747.36M|747360000|28.61|57977|-22.55|35|2023-04-27|15/03/2023||0.26||154320000|28.610000610352|1|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000|30.049999237061|1
2023-02-23 03:46:50|01984|961635|WVE|419.65M|419650000|4.3|737551|48.28|29|2023-05-10|15/03/2023||-0.33||3000000|4.3000001907349|1|2023-03-02|15/12/2022||-0.41||7060000|4.3000001907349|1
2023-02-23 03:46:55|01985|16675|MSON|462.52M|462520000|26.54|158811|0|35|2022-09-08|15/06/2022||-0.1164||23850000|26.540000915527|1|2022-05-05|15/03/2022||-0.1638||21960000|26.540000915527|1
2023-02-23 03:46:59|01986|1168973|OUST|221.70M|221700000|1.2|1442172|-64.71|13|2023-05-03|15/03/2023||-0.15||20100000|1.2000000476837|1|2023-02-14|15/12/2022||-0.1638||15840000|1.3700000047684|1
2023-02-23 03:47:04|01987|961629|DLTH|203.60M|203600000|6.1|156581|-56.43|32|2023-06-06|15/04/2023||-0.1075||119790000|6.0999999046326|1|2023-03-21|15/01/2023||0.22||244850000|6.0999999046326|1
2023-02-23 03:47:09|01988|941657|LTRPA|86.65M|86650000|1.140|423976|-46.98|33|2023-05-11|15/03/2023|||||1.1399999856949|1|2023-02-17|15/12/2022||-0.19|||1.210000038147|1
2023-02-23 03:47:13|01989|943135|JRVR|828.99M|828990000|22.13|164263|-17.82|34|2023-05-03|15/03/2023||0.5425||201200000|22.139999389648|1|2023-02-27|15/12/2022||0.5224||193270000|22.139999389648|1
2023-02-23 03:47:18|01990|1080051|MGTA|50.52M|50520000|0.84|2643232|-70.73|23|2023-05-11|15/03/2023||-0.2982||0.00|0.8299999833107|1|2023-03-07|15/12/2022||-0.2729||0.00|0.8299999833107|1
2023-02-23 03:47:22|01991|1166960|EAR|146.54M|146540000|7.07|110467|-92.62|14|2023-05-10|15/03/2023||-0.05||7300000|7.0700001716614|1|2023-02-23|15/12/2022||-0.4248||9100000|7.0700001716614|1
2023-02-23 03:47:26|01992|51519|FORA|167.12M|167120000|5.2|42941|-27.98|25|2023-05-15|15/03/2023||-0.14||7390000|5.1999998092651|1|2023-03-23|15/12/2022||-0.15||7100000|5.1999998092651|1
2023-02-23 03:47:31|01993|1050112|CELC|466.04M|466040000|11.7|40701|12.93|25|2023-05-10|15/03/2023||-0.3667||0.00|11.699999809265|1|2023-03-16|15/12/2022||-0.43||0.00|11.699999809265|1
2023-02-23 03:47:36|01994|976458|PR|2.64B|2640000000|9.16|6128271|18.96|27|2023-05-03|15/03/2023||0.4713||767350000|9.1599998474121|1|2023-02-22|15/12/2022|0.26|0.4424|761560000|746710000|9.3199996948242|1
2023-02-23 03:47:40|01995|1171768|TIL|102.52M|102520000|0.79|1554374|-92.24|13|2023-05-15|15/03/2023||-0.33||0.00|0.79000002145767|1|2023-03-06|15/12/2022||-0.425||500000|0.79000002145767|1
2023-02-23 03:47:44|01996|1131057|IDYA|839.58M|839580000|17.45|397297|25.81|21|2023-05-09|15/03/2023||-0.6083||11900000|17.450000762939|1|2023-03-28|15/12/2022||-0.5556||7000000|17.450000762939|1
2023-02-23 03:47:48|01997|1142208|KRUS|601.24M|601240000|61.4|149544|23.34|20|2023-04-18|15/02/2023||-0.2274||41590000|61.400001525879|1|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000|50.200000762939|1
2023-02-23 03:47:54|01998|29668|RM|297.78M|297780000|31.48|37747|-40|39|2023-05-02|15/03/2023||1.37||136090000|31.479999542236|1|2023-02-08|15/12/2022|0.54|0.45|132000000|134780000|36.779998779297|1
2023-02-23 03:47:59|01999|30915|RVP|64.56M|64560000|1.94|63115|-57.36|32|2023-05-16|15/03/2023|||||1.9400000572205|1|2023-04-03|15/12/2022|||||1.9400000572205|1
2023-02-23 03:48:04|02000|1131556|ATER|93.05M|93050000|1.22|2162529|-60.39|18|2023-05-15|15/03/2023||-0.2033||40640000|1.2200000286102|1|2023-03-08|15/12/2022||-0.27||51360000|1.2200000286102|1
2023-02-23 03:48:09|02001|6389|BBBY|187.13M|187130000|1.62|55136665|-88.2|31|2023-04-12|15/02/2023||-1.99||1390000000|1.6100000143051|1|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000|1.6200000047684|1
2023-02-23 03:48:14|02002|41231|PBYI|188.63M|188630000|4.07|370555|91.08|39|2023-05-10|15/03/2023||-0.0469||51000000|4.0700001716614|1|2023-03-02|15/12/2022||0.0502||57060000|4.0700001716614|1
2023-02-23 03:48:19|02003|40984|ENTA|1.03B|1030000000|49.21|156442|-24.58|39|2023-05-08|15/03/2023||-2||18500000|49.209999084473|1|2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000|52.939998626709|1
2023-02-23 03:48:24|02004|20627|CSV|486.32M|486320000|33.01|99705|-33.3|39|2023-04-26|15/03/2023||0.59||95800000|33.009998321533|1|2023-02-22|15/12/2022|0.78|0.53|95930000|91000000|32.689998626709|1
2023-02-23 03:48:28|02005|1172949|HNST|271.53M|271530000|2.93|967248|-45.54|12|2023-06-14|15/03/2023||-0.0926||75210000|2.9300000667572|1|2023-03-23|15/12/2022||-0.0457||80860000|2.9300000667572|1
2023-02-23 03:48:33|02006|16840|OSIS|1.58B|1580000000|93.56|72390|16.41|39|2023-04-27|15/03/2023||1.9||325800000|93.559997558594|1|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000|95.690002441406|1
2023-02-23 03:48:37|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|65.03|11|2023-05-11|15/03/2023||-0.56||0.00|36.009998321533|1|2023-03-23|15/12/2022||-0.535||0.00|36.009998321533|1
2023-02-23 03:48:42|02008|1163393|MPLN|687.41M|687410000|1.05|1705712|-72.15|13|2023-05-10|15/03/2023||-0.0158||243630000|1.0499999523163|1|2023-02-28|15/12/2022||-0.0459||240040000|1.0499999523163|1
2023-02-23 03:48:46|02009|1174984|FXLV|237.45M|237450000|2.45|406037|-83.33|13|2023-05-15|15/03/2023||0.0333||30800000|2.4500000476837|1|2023-03-13|15/12/2022||0.0314||23060000|2.4500000476837|1
2023-02-23 03:48:50|02010|1174595|GLUE|308.79M|308790000|6.38|140191|-53.77|12|2023-05-10|15/03/2023||-0.652||0.00|6.3800001144409|1|2023-03-28|15/12/2022||-0.624||0.00|6.3800001144409|1
2023-02-23 03:48:54|02011|1127852|RVYL|23.83M|23830000|0.48|244004|-83.89|23|2023-05-11|15/03/2023||-0.21||12380000|0.47999998927116|1|2023-03-30|15/12/2022||-0.22||12160000|0.47999998927116|1
2023-02-23 03:48:59|02012|17450|UNFI|2.48B|2480000000|41.41|476756|8.37|39|2023-06-07|15/04/2023||1.13||7460000000|41.409999847412|1|2023-03-08|15/01/2023||1.45||7770000000|41.409999847412|1
2023-02-23 03:49:04|02013|16273|HLIT|1.45B|1450000000|13.22|1328319|46.4|39|2023-05-01|15/03/2023||0.1177||161090000|13.220000267029|1|2023-01-30|15/12/2022|0.17|0.1462|164330000|159280000|14.75|1
2023-02-23 03:49:08|02014|1175599|EWCZ|848.27M|848270000|18.88|348196|-22.56|12|2023-05-03|15/03/2023||0.059||49990000|18.879999160767|1|2023-03-14|15/12/2022||0.0845||51110000|18.879999160767|1
2023-02-23 03:49:12|02015|962503|OCX|47.46M|47460000|0.4|303291|-71.43|29|2023-05-16|15/03/2023||-0.0903||1320000|0.40799999237061|1|2023-04-03|15/12/2022||-0.0938||1420000|0.40799999237061|1
2023-02-23 03:49:16|02016|1173520|DAWN|1.43B|1430000000|19.45|530778|46.13|13|2023-05-11|15/03/2023||-0.5883||0.00|19.450000762939|1|2023-03-06|15/12/2022||-0.549||0.00|19.450000762939|1
2023-02-23 03:49:21|02017|6428|ALPN|379.25M|379250000|8.26|110964|28.86|30|2023-05-11|15/03/2023||-0.3133||11200000|8.25|1|2023-03-16|15/12/2022||-0.258||10960000|8.25|1
2023-02-23 03:49:24|02018|1174489|IPSC|266.56M|266560000|4.52|196504|-62.98|12|2023-05-15|15/03/2023||-0.542||2350000|4.5199999809265|1|2023-03-16|15/12/2022||-0.5874||2270000|4.5199999809265|1
2023-02-23 03:49:28|02019|1175509|NUVL|1.78B|1780000000|31.6|209091|92.21|12|2023-05-11|15/03/2023||-0.466||0.00|31.60000038147|1|2023-03-28|15/12/2022||-0.43||0.00|31.60000038147|1
2023-02-23 03:49:32|02020|1164147|AFIB|39.55M|39550000|1.39|191119|-24.04|15|2023-05-11|15/03/2023||-0.6595||4180000|1.3899999856949|1|2023-03-16|15/12/2022||-0.6846||4430000|1.3899999856949|1
2023-02-23 03:49:37|02021|16554|LXRX|445.39M|445390000|2.36|357018|-17.19|39|2023-05-04|15/03/2023||-0.14||0.00|2.3599998950958|1|2023-03-01|15/12/2022||-0.1339||50000|2.3599998950958|1
2023-02-23 03:49:42|02022|1095921|CTOS|1.74B|1740000000|7.08|221029|-13.34|20|2023-05-10|15/03/2023||0.0517||399950000|7.0799999237061|1|2023-03-09|15/12/2022||0.1119||431760000|7.0799999237061|1
2023-02-23 03:49:47|02023|31071|FRG|1.08B|1080000000|28.27|520915|-33.34|47|2023-05-04|15/03/2023||1.15||1090000000|28.270000457764|1|2023-02-28|15/04/2022|0.94||1090000000||28.270000457764|1
2023-02-23 03:49:51|02024|1163493|GLSI|203.77M|203770000|15.86|43901|-15.23|17|2023-05-22|15/03/2023||-0.18||0.00|15.859999656677|1|2023-03-01|15/12/2022||-0.18||0.00|15.859999656677|1
2023-02-23 03:49:55|02025|20984|CHS|627.85M|627850000|5|2354328|12.87|37|2023-06-14|15/04/2023||0.3||490100000|5|1|2023-02-28|15/01/2023||0.09||547000000|5|1
2023-02-23 03:50:00|02026|1162157|RNA|1.59B|1590000000|23.9|2025552|50.6|16|2023-05-10|15/03/2023||-0.8917||2220000|23.89999961853|1|2023-03-13|15/12/2022||-0.8892||2160000|23.89999961853|1
2023-02-23 03:50:04|02027|1169493|DSP|63.19M|63190000|4.37|115504|-44.61|12|2023-05-11|15/03/2023||-0.198||23940000|4.3699998855591|1|2023-03-02|15/12/2022||-0.1429||33840000|4.3699998855591|1
2023-02-23 03:50:10|02028|100169|BLBD|622.06M|622060000|19.42|211158|-5.77|33|2023-05-11|15/03/2023||0.0333||234330000|19.420000076294|1|2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000|13.460000038147|1
2023-02-23 03:50:15|02029|1075232|KNSA|931.73M|931730000|13.4|345309|26.18|25|2023-05-02|15/03/2023||-0.27||43080000|13.39999961853|1|2023-02-22|15/12/2022||-0.2025||43210000|13.14999961853|1
2023-02-23 03:50:19|02030|1169945|NEXI|12.78M|12780000|0.49|1330606|-79.15|12|2023-05-15|15/03/2023||-0.52||0.00|0.49000000953674|1|2023-03-29|15/12/2022||-0.5333||0.00|0.49000000953674|1
2023-02-23 03:50:23|02031|15966|ECOL|1.51B|1510000000|47.99|746731|1.82|36|2022-08-11|15/06/2022||0.0434||265060000|47.990001678467|1|2022-05-12|15/03/2022||-0.0229||251220000|47.990001678467|1
2023-02-23 03:50:28|02032|995706|VREX|728.38M|728380000|18.17|325067|-22.28|27|2023-05-04|15/03/2023||0.27||224230000|18.170000076294|1|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000|20.909999847412|1
2023-02-23 03:50:33|02033|989524|FBK|1.73B|1730000000|37.09|127763|-15.57|27|2023-04-17|15/03/2023||0.7544||132600000|37.090000152588|1|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000|37.680000305176|1
2023-02-23 03:50:38|02034|16699|NATH|311.89M|311890000|76.45|5597|37.9|32|2023-02-03|15/12/2022|0.79||26150000||73.980003356934|1|2022-11-03|15/09/2022|1.46||37500000||69|1
2023-02-23 03:50:42|02035|1175510|OMGA|277.72M|277720000|5.78|61896|-48.16|12|2023-05-03|15/03/2023||-0.6433||100000|5.7800002098083|1|2023-03-09|15/12/2022||-0.608||257500|5.7800002098083|1
2023-02-23 03:50:47|02036|17154|SFST|322.73M|322730000|40.1|18916|-28.66|35|2023-04-25|15/03/2023||0.902||28140000|40.099998474121|1|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000|42.970001220703|1
2023-02-23 03:50:51|02037|1011772|CARS|1.16B|1160000000|17.39|346970|20.68|25|2023-05-10|15/03/2023||0.48||167470000|17.389999389648|1|2023-03-23|15/12/2022||0.3833||166280000|17.389999389648|1
2023-02-23 03:50:56|02038|17272|STRL|1.10B|1100000000|36.13|234753|27.17|38|2023-05-01|15/03/2023||0.585||419550000|36.130001068115|1|2023-02-27|15/12/2022||0.6767||437670000|36.130001068115|1
2023-02-23 03:51:00|02039|1163492|FTHM|89.64M|89640000|5.25|51940|-60.56|17|2023-05-11|15/03/2023||-0.2233||85270000|5.25|1|2023-03-21|15/12/2022||-0.28||91610000|5.25|1
2023-02-23 03:51:05|02040|1171270|JOAN|143.57M|143570000|3.53|227475|-66.65|12|2023-06-02|15/04/2023||-0.4054||472530000|3.5199999809265|1|2023-03-17|15/01/2023||0.68||669900000|3.5199999809265|1
2023-02-23 03:51:10|02041|40982|CUBI|986.43M|986430000|30.66|442766|-49.58|35|2023-04-26|15/03/2023||1.28||154740000|30.659999847412|1|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000|31.579999923706|1
2023-02-23 03:51:14|02042|1052401|LVO|88.50M|88500000|1.04|230306|25.54|25|2023-05-31|15/03/2023||-0.0367||26490000|1.039999961853|1|2023-02-09|15/12/2022|-0.04|-0.0467|27310000|26380000|0.94999998807907|1
2023-02-23 03:51:18|02043|949621|KMPH|194.26M|194260000|5.63|211413|-1.57|33|2023-05-11|15/03/2023||-0.15||3900000|5.6300001144409|1|2023-03-09|15/12/2022||-0.185||3100000|5.6300001144409|1
2023-02-23 03:51:23|02044|946348|SMMT|526.56M|526560000|2.290|10113062|5.05|34|2023-05-15|15/03/2023|||||2.289999961853|1|2023-03-16|15/12/2022||-0.26||0.00|2.289999961853|1
2023-02-23 03:51:27|02045|1175431|COOK|485.56M|485560000|3.94|525377|-56.17|13|2023-05-10|15/03/2023||0.0614||197710000|3.9400000572205|1|2023-03-22|15/12/2022||-0.1441||118450000|3.9400000572205|1
2023-02-23 03:51:32|02046|20753|GAMI|473.82M|473820000|18.77|9018|-10.7|37|2023-05-11|15/03/2023|||||18.770000457764|1|2023-02-08|15/12/2022|0.83||61600000||18.200000762939|1
2023-02-23 03:51:36|02047|1012040|ATNX|22.93M|22930000|2.66|229650|-83.98|25|2023-05-11|15/03/2023||-0.09|||2.6600000858307|1|2023-03-14|15/12/2022||-0.0867||29680000|2.6600000858307|1
2023-02-23 03:51:41|02048|42975|PPTA|273.38M|273380000|4.34|11643|0.93|15|2023-05-16|15/03/2023||-0.09||0.00|4.3099999427795|1|2023-03-15|15/12/2022||-0.08||0.00|4.3099999427795|1
2023-02-23 03:51:46|02049|17420|ULH|798.05M|798050000|30.37|75776|69.85|39|2023-04-27|15/03/2023||1.36||482500000|30.370000839233|1|2023-02-09|15/12/2022|1.27|1.36|458700000|461200000|42.5|1
2023-02-23 03:51:50|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|74.29|38|2023-03-14|15/12/2022||-0.3664||31120000|51.990001678467|1|2022-11-08|15/09/2022||-0.4161||20600000|51.990001678467|1
2023-02-23 03:51:55|02051|1097841|ADN|95.16M|95160000|1.84|315015|-39.47|18|2023-05-18|15/03/2023|||||1.8400000333786|1|2023-03-27|15/12/2022||-0.03|||1.8400000333786|1
2023-02-23 03:51:59|02052|17196|SMED|171.43M|171430000|8.75|397425|47.8|36|2022-10-26|15/09/2022||0.02||16400000|8.75|1|2022-08-30|15/06/2022||-0.0033||14970000|8.75|1
2023-02-23 03:52:04|02053|1008723|HCC|2.01B|2010000000|38.97|554062|29.35|25|2023-05-03|15/03/2023||2.61||389760000|38.970001220703|1|2023-02-15|15/12/2022|1.9|2.47|344800000|437370000|39.380001068115|1
2023-02-23 03:52:08|02054|44411|NMIH|1.93B|1930000000|23.04|365301|-2.99|35|2023-05-02|15/03/2023||0.8418||122980000|23.040000915527|1|2023-02-14|15/12/2022|0.86|0.84|133110000|122140000|23.540000915527|1
2023-02-23 03:52:12|02055|1171962|DSGN|401.49M|401490000|7.19|577961|-45.78|11|2023-05-08|15/03/2023||-0.3675||0.00|7.1900000572205|1|2023-03-09|15/12/2022||-0.344||0.00|7.1900000572205|1
2023-02-23 03:52:16|02056|1176340|VIA|107.36M|107360000|6.79|102403|-39.37|12|2023-05-08|15/03/2023|||||6.789999961853|1|2023-03-02|15/12/2022|||||6.789999961853|1
2023-02-23 03:52:20|02057|959850|UAVS|38.55M|38550000|0.436|577331|-53.64|26|2023-05-17|15/03/2023|||||0.43599998950958|1|2023-03-29|15/12/2022|||||0.43599998950958|1
2023-02-23 03:52:24|02058|1175508|IMRX|135.19M|135190000|5.12|41073|-37.48|12|2023-05-09|15/03/2023||-0.615||25000|5.1199998855591|1|2023-03-09|15/12/2022||-0.5671||75000|5.1199998855591|1
2023-02-23 03:52:29|02059|949610|ASXC|200.13M|200130000|0.884|1656594|26.45|33|2023-05-09|15/03/2023||-0.06||3650000|0.88389998674393|1|2023-03-08|15/12/2022||-0.075||3690000|0.88389998674393|1
2023-02-23 03:52:33|02060|1081600|STIM|152.17M|152170000|5.59|216296|92.1|25|2023-05-09|15/03/2023||-0.3424||16710000|5.5900001525879|1|2023-03-07|15/12/2022||-0.3814||16810000|5.5900001525879|1
2023-02-23 03:52:38|02061|1171266|INNV|1.03B|1030000000|7.58|47847|84.43|12|2023-05-08|15/03/2023||-0.0499||171980000|7.5799999237061|1|2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000|7.6100001335144|1
2023-02-23 03:52:42|02062|991229|IEA|667.40M|667400000|13.72|1435461|42.92|24|2023-03-14|15/12/2022||0.5033||664260000|13.720000267029|1|2022-11-09|15/09/2022||0.5967||762330000|13.720000267029|1
2023-02-23 03:52:47|02063|15857|CVGI|268.66M|268660000|8.05|102506|0.12|39|2023-05-04|15/03/2023||0.1667||252250000|8.0500001907349|1|2023-03-08|15/12/2022||0.1633||246670000|8.0500001907349|1
2023-02-23 03:52:51|02064|1082134|HYRE|4.82M|4820000|0.15|379661|-94.07|26|2023-05-11|15/03/2023||-0.13||11700000|0.17000000178814|1|2023-03-29|15/12/2022||-0.1367||10920000|0.17000000178814|1
2023-02-23 03:52:57|02065|16644|MNKD|1.37B|1370000000|5.19|3818413|38.03|39|2023-05-10|15/03/2023|||||5.1900000572205|1|2023-02-23|15/12/2022||-0.053||35220000|5.1900000572205|1
2023-02-23 03:53:01|02066|40324|GTBP|20.15M|20150000|0.62|94058|-79.19|23|2023-05-15|15/03/2023||-0.16||0.00|0.62000000476837|1|2023-04-17|15/12/2022||-0.175||0.00|0.62000000476837|1
2023-02-23 03:53:05|02067|1174643|CVRX|195.94M|195940000|9.47|284659|17.79|13|2023-04-24|15/03/2023||-0.566||7200000|9.4700002670288|1|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000|14.35000038147|1
2023-02-23 03:53:09|02068|1121161|HARP|26.58M|26580000|0.8|2306263|-84.59|22|2023-05-11|15/03/2023||-0.4676||4050000|0.80000001192093|1|2023-03-16|15/12/2022||-0.4669||7040000|0.80000001192093|1
2023-02-23 03:53:13|02069|961627|AVTX|39.82M|39820000|3.02|14971|-68.54|28|2023-05-11|15/03/2023||-0.96||1000000|3.0199999809265|1|2023-03-15|15/12/2022||-0.7725||4260000|3.0199999809265|1
2023-02-23 03:53:18|02070|16511|LKFN|1.84B|1840000000|72.75|97327|-9.36|39|2023-04-24|15/03/2023||1.07||66390000|72.75|1|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000|73.349998474121|1
2023-02-23 03:53:22|02071|16310|HURN|1.32B|1320000000|70.73|115124|53.69|39|2023-05-02|15/03/2023||0.6596||295500000|70.730003356934|1|2023-02-28|15/12/2022||0.9912||282400000|70.730003356934|1
2023-02-23 03:53:26|02072|1174593|GRPH|127.94M|127940000|2.2|205293|-74.54|12|2023-05-11|15/03/2023||-0.4692||0.00|2.2000000476837|1|2023-03-20|15/12/2022||-0.4601||0.00|2.2000000476837|1
2023-02-23 03:53:31|02073|985718|SYRS|79.89M|79890000|3.95|120309|-71.79|27|2023-05-15|15/03/2023||-1.24||4000000|3.9500000476837|1|2023-03-14|15/12/2022||-1.23||3850000|3.9500000476837|1
2023-02-23 03:53:36|02074|17130|SCHN|903.32M|903320000|33.01|230342|-20.61|37|2023-04-06|15/02/2023||0.305||686490000|33.009998321533|1|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000|31.489999771118|1
2023-02-23 03:53:40|02075|20654|OXM|1.83B|1830000000|116.51|154327|39.32|34|2023-06-07|15/04/2023||4.08||409770000|116.51000213623|1|2023-03-23|15/01/2023||2.13||377070000|116.51000213623|1
2023-02-23 03:53:45|02076|16976|PSMT|2.22B|2220000000|72.23|104745|2.37|39|2023-04-06|15/02/2023||1.08||1130000000|72.230003356934|1|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000|62.569999694824|1
2023-02-23 03:53:51|02077|100229|TVTX|1.34B|1340000000|20.87|1136824|-25.3|37|2023-05-04|15/03/2023||-0.6117||62090000|20.870000839233|1|2023-02-23|15/12/2022||-1.07||56990000|20.870000839233|1
2023-02-23 03:53:57|02078|32362|GES|1.16B|1160000000|21.34|692006|-2.51|39|2023-05-24|15/04/2023||0.52||610000000|21.340000152588|1|2023-03-22|15/01/2023||1.3||779000000|21.340000152588|1
2023-02-23 03:54:01|02079|955540|BW|569.91M|569910000|6.44|419886|-9.55|32|2023-05-09|15/03/2023||-0.074||210770000|6.4400000572205|1|2023-03-01|15/12/2022||0.0504||229720000|6.4400000572205|1
2023-02-23 03:54:06|02080|44403|MMI|1.36B|1360000000|34.67|145351|-30.58|37|2023-05-09|15/03/2023||0.2315||238800000|34.669998168945|1|2023-02-17|15/12/2022|0.2|0.81|262400000|400300000|35.319999694824|1
2023-02-23 03:54:10|02081|1175173|ABSI|227.29M|227290000|2.46|476408|-70.68|12|2023-05-10|15/03/2023||||2000000|2.460000038147|1|2023-03-21|15/12/2022||-0.2515||4730000|2.460000038147|1
2023-02-23 03:54:15|02082|16375|SNEX|2.08B|2080000000|100.63|121572|31.54|38|2023-05-10|15/03/2023||2.21||382710000|100.62999725342|1|2023-02-07|15/12/2022|3.62|2.25|654800000|384340000|88.379997253418|1
2023-02-23 03:54:20|02083|960941|NBEVQ|16.91K|16910|0.0001|390992|-99.99|26|2023-05-08|15/03/2023||0.01||127550000|9.999999747E-5|1|2023-03-15|15/12/2022||-0.05||113400000|9.999999747E-5|1
2023-02-23 03:54:24|02084|20559|AVD|595.18M|595180000|20.15|140503|37.92|39|2023-05-04|15/03/2023||0.29||156700000|20.14999961853|1|2023-03-08|15/12/2022||0.19||162300000|20.14999961853|1
2023-02-23 03:54:28|02085|1152990|MCBS|513.21M|513210000|20.39|35164|-18.8|21|2023-04-21|15/03/2023||0.54||32400000|20.389999389648|1|2023-01-23|15/12/2022|0.52|0.595|30740000|33950000|20.780000686646|1
2023-02-23 03:54:33|02086|16775|INSG|98.14M|98140000|0.91|760696|-79.54|39|2023-05-10|15/03/2023||-0.085||53750000|0.91439998149872|1|2023-03-01|15/12/2022||-0.095||60530000|0.91439998149872|1
2023-02-23 03:54:37|02087|20704|MPX|460.91M|460910000|13.2|21608|13.7|39|2023-04-26|15/03/2023|||||13.199999809265|1|2023-01-25|15/12/2022|0.35|0.21|108500000|75300000|13.229999542236|1
2023-02-23 03:54:42|02088|942487|ATRA|405.77M|405770000|4.23|1260044|-68|33|2023-05-10|15/03/2023||-0.7298||6480000|4.2300000190735|1|2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000|5.460000038147|1
2023-02-23 03:54:46|02089|1156639|CSPR|282.20M|282200000|6.78|9956131|0|17|2022-08-16|15/06/2022||-0.23||186000000|6.7800002098083|1|2022-05-17|15/03/2022||-0.4||145000000|6.7800002098083|1
2023-02-23 03:54:50|02090|1172579|NPCE|118.29M|118290000|4.75|66181|-34.66|10|2023-05-11|15/03/2023||-0.4967||12000000|4.75|1|2023-03-02|15/12/2022||-0.5025||12070000|4.75|1
2023-02-23 03:54:55|02091|17578|WTBA|353.94M|353940000|21.27|27833|-27.43|39|2023-04-27|15/03/2023||0.54||24500000|21.270000457764|1|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000|22.549999237061|1
2023-02-23 03:54:59|02092|1172382|KRT|313.35M|313350000|15.74|19627|0.65|14|2023-05-25|15/03/2023||0.46||116000000|15.739999771118|1|2023-03-22|15/12/2022||0.295||96120000|15.739999771118|1
2023-02-23 03:55:04|02093|994715|DSHK|34.18M|34180000|0.362|1188996|-70.08|27|2023-05-05|15/03/2023||-0.135||75730000|0.36199998855591|1|2023-03-10|15/12/2022||-0.13||80300000|0.36199998855591|1
2023-02-23 03:55:09|02094|15984|EGAN|255.13M|255130000|7.94|45423|-32.43|38|2023-05-10|15/03/2023||0.045||25520000|7.9400000572205|1|2023-02-14|15/12/2022|0.09|0.04|25600000|25090000|8.7299995422363|1
2023-02-23 03:55:13|02095|1172510|AKYA|459.27M|459270000|12.1|131488|14.69|12|2023-05-16|15/03/2023||-0.4406||20260000|12.10000038147|1|2023-03-06|15/12/2022||-0.4324||20250000|12.10000038147|1
2023-02-23 03:55:17|02096|1173019|TALS|80.11M|80110000|1.92|392463|-75.26|11|2023-05-11|15/03/2023||-0.5025||0.00|1.9199999570847|1|2023-03-16|15/12/2022||-0.518||0.00|1.9199999570847|1
2023-02-23 03:55:20|02097|1163718|TLMD|304.01M|304010000|3|1462823|3.09|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2023-02-23 03:55:24|02098|1174591|TKNO|145.43M|145430000|5.17|41137|-65.76|13|2023-05-10|15/03/2023||-0.315||9160000|5.1700000762939|1|2023-03-14|15/12/2022||-0.345||7700000|5.1700000762939|1
2023-02-23 03:55:28|02099|1174641|AVTE|628.66M|628660000|25.55|151232|164.77|12|2023-05-15|15/03/2023||-0.5718||0.00|25.549999237061|1|2023-03-29|15/12/2022||-0.5672||0.00|25.549999237061|1
2023-02-23 03:55:32|02100|1175356|SNPO|854.33M|854330000|11.25|46392|-42.63|13|2023-05-11|15/03/2023||0.1174||256630000|11.25|1|2023-02-24|15/12/2022||0.1244||257370000|11.25|1
2023-02-23 03:55:36|02101|1175585|MXCT|483.65M|483650000|4.70|446466|-24.32|10|2023-05-08|15/03/2023||-0.0752||13180000|4.6999998092651|1|2023-03-15|15/12/2022||-0.0775||12910000|4.6999998092651|1
2023-02-23 03:55:40|02102|15647|CASS|669.41M|669410000|49|50548|19.25|32|2023-04-27|15/03/2023||0.69||50400000|49|1|2023-01-19|15/12/2022|0.67|0.71|48950000|49490000|47.299999237061|1
2023-02-23 03:55:44|02103|1174426|CYT|53.03M|53030000|1.5|106111|-74.83|12|2023-05-04|15/03/2023||-0.3267||0.00|1.5|1|2023-03-15|15/12/2022||-0.3375||0.00|1.5|1
2023-02-23 03:55:48|02104|1172511|BMEA|323.06M|323060000|10.99|61870|81.05|11|2023-05-15|15/03/2023||-0.825||0.00|10.989999771118|1|2023-02-27|15/12/2022||-0.806||0.00|10.989999771118|1
2023-02-23 03:55:52|02105|995922|CLPR|109.39M|109390000|6.73|37991|-30.48|27|2023-05-11|15/03/2023||-0.06||35090000|6.7300000190735|1|2023-03-16|15/12/2022||-0.04||34120000|6.7300000190735|1
2023-02-23 03:55:56|02106|1167060|BDSX|176.70M|176700000|2.31|161880|-12.17|13|2023-05-10|15/03/2023||-0.2334||11390000|2.3099999427795|1|2023-03-14|15/12/2022||-0.2776||10770000|2.3099999427795|1
2023-02-23 03:56:01|02107|1169480|ANGN|19.57M|19570000|0.65|81176|-68.45|12|2023-05-15|15/03/2023||-0.54||800000|0.64999997615814|1|2023-03-29|15/12/2022||-0.21||0.00|0.64999997615814|1
2023-02-23 03:56:05|02108|1073097|IBEX|501.64M|501640000|27.49|80319|78.39|17|2023-05-17|15/03/2023||0.3917||141800000|27.489999771118|1|2023-02-15|15/12/2022|0.62|0.4|139400000|144410000|26.379999160767|1
2023-02-23 03:56:10|02109|15677|CCRN|988.70M|988700000|26.51|629490|26.6|39|2023-05-03|15/03/2023||0.7706||574380000|26.510000228882|1|2023-02-22|15/12/2022|1.09|0.89|628220000|594570000|26.280000686646|1
2023-02-23 03:56:15|02110|25321|IMAX|956.59M|956590000|17.04|727495|-13.77|34|2023-04-27|15/03/2023||0.0859||71320000|17.040000915527|1|2023-02-22|15/12/2022|0.19|0.21|98000000|96120000|16.790000915527|1
2023-02-23 03:56:19|02111|20175|CCO|830.72M|830720000|1.73|2327002|-53.62|39|2023-05-09|15/03/2023||-0.1838||525620000|1.7300000190735|1|2023-02-28|15/12/2022||0.0362||702000000|1.7300000190735|1
2023-02-23 03:56:24|02112|1073037|COGT|913.51M|913510000|13.07|762008|125.34|25|2023-05-15|15/03/2023||-0.4875||0.00|13.069999694824|1|2023-03-30|15/12/2022||-0.5171||0.00|13.069999694824|1
2023-02-23 03:56:29|02113|17493|VIVO|1.49B|1490000000|33.97|635665|39.11|39|2023-05-05|15/03/2023||0.215||72850000|33.970001220703|1|2023-02-01|15/12/2022||0.2||72310000|33.970001220703|1
2023-02-23 03:56:33|02114|1175179|XPOF|703.42M|703420000|24.68|367483|17.69|12|2023-05-11|15/03/2023||0.1575||63780000|24.680000305176|1|2023-03-02|15/12/2022||0.066||66460000|24.680000305176|1
2023-02-23 03:56:37|02115|41313|MBII|145.56M|145560000|0.7981|908403|25.07|33|2022-11-14|15/09/2022||-0.04||15300000|0.79809999465942|1|2022-08-15|15/06/2022||-0.04||16000000|0.79809999465942|1
2023-02-23 03:56:41|02116|17346|INVA|859.73M|859730000|12.32|613106|-35.8|39|2023-04-27|15/03/2023||0.38||63100000|12.319999694824|1|2023-02-22|15/12/2022||0.29||58850000|12.279999732971|1
2023-02-23 03:56:46|02117|17611|DZSI|330.88M|330880000|10.73|141374|-28.32|36|2023-05-11|15/03/2023||0.0866||101460000|10.729999542236|1|2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000|12.630000114441|1
2023-02-23 03:56:50|02118|1173521|OMIC|159.21M|159210000|2.23|114360|-71.26|12|2023-05-09|15/03/2023||-0.3688||2100000|2.2300000190735|1|2023-03-01|15/12/2022||-0.4252||790180|2.2300000190735|1
2023-02-23 03:56:54|02119|1174640|ABOS|217.31M|217310000|5.31|91251|-6.84|13|2023-05-15|15/03/2023||-0.32|||5.3099999427795|1|2023-03-27|15/12/2022||-0.2743||0.00|5.3099999427795|1
2023-02-23 03:56:59|02120|20820|FOR|697.81M|697810000|14.06|111023|-22.7|39|2023-04-27|15/03/2023||0.3887||328370000|14.060000419617|1|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000|16.700000762939|1
2023-02-23 03:57:02|02121|1175512|RXST|433.95M|433950000|13.68|85430|7.63|11|2023-05-04|15/03/2023||-0.5575||15000000|13.680000305176|1|2023-03-07|15/12/2022||-0.7496||15780000|13.680000305176|1
2023-02-23 03:57:05|02122|1163664|||||||16|2023-05-10|15/03/2023||-0.325||115550000|0.22100000083447|1|2023-03-06|15/12/2022||-0.32||66650000|0.22100000083447|1
2023-02-23 03:57:09|02123|1175114|RPID|46.19M|46190000|1.1|115222|-84.42|13|2023-05-09|15/03/2023||-0.315||5000000|1.1000000238419|1|2023-03-03|15/12/2022||-0.36||4500000|1.1000000238419|1
2023-02-23 03:57:13|02124|1072223|BWB|408.79M|408790000|14.73|73899|-14.95|26|2023-04-27|15/03/2023||0.4467||36370000|14.729999542236|1|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000|17|1
2023-02-23 03:57:17|02125|1173831|DIBS|199.33M|199330000|5.12|146507|-47.97|10|2023-05-10|15/03/2023||-0.2||22660000|5.1199998855591|1|2023-03-01|15/12/2022||-0.228||22720000|5.1199998855591|1
2023-02-23 03:57:21|02126|1175518|WEBR|436.43M|436430000|8.12|629211|-18.88|11|2023-05-15|15/03/2023||0.118||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1
2023-02-23 03:57:25|02127|1175121|ZVIA|193.37M|193370000|4.37|127951|-55.09|12|2023-05-11|15/03/2023||-0.1629||46670000|4.3699998855591|1|2023-02-28|15/12/2022||-0.1467||31150000|4.3699998855591|1
2023-02-23 03:57:30|02128|995092|NEX|2.09B|2090000000|8.92|3089093|28.9|27|2023-05-09|15/03/2023||0.55||932560000|8.920000076294|1|2023-02-15|15/12/2022|0.59|0.42|870860000|872550000|9.3699998855591|1
2023-02-23 03:57:34|02129|1081650|HQI|305.45M|305450000|22.01|13497|14.64|25|2023-05-15|15/03/2023||0.32||11300000|22.010000228882|1|2023-04-03|15/12/2022||0.28||8800000|22.010000228882|1
2023-02-23 03:57:39|02130|20768|NLS|55.07M|55070000|1.73|231767|-64.62|39|2023-05-22|15/03/2023||-0.4975||51610000|1.7300000190735|1|2023-02-09|15/12/2022|-0.35|-0.275|98080000|103500000|1.8999999761581|1
2023-02-23 03:57:43|02131|1172939|HOWL|108.31M|108310000|3.16|346446|-56.83|12|2023-06-08|15/03/2023||-0.59||5000000|3.1600000858307|1|2023-03-23|15/12/2022||-0.546||2070000|3.1600000858307|1
2023-02-23 03:57:47|02132|1169485|TERN|500.11M|500110000|10.1|418287|177.47|12|2023-05-11|15/03/2023||-0.3803||0.00|10.10000038147|1|2023-03-03|15/12/2022||-0.4035||0.00|10.10000038147|1
2023-02-23 03:57:52|02133|21006|SRI|631.79M|631790000|23.14|91440|42.14|39|2023-05-03|15/03/2023||0.135||223300000|23.139999389648|1|2023-03-01|15/12/2022||0.2||234000000|23.139999389648|1
2023-02-23 03:57:56|02134|1123001|KLDO|8.52K|8520|0.29|7769231|-81.29|19|2022-08-10|15/06/2022||-0.25||0.00|0.28999999165535|1|2022-05-19|15/03/2022||-0.51||0.00|0.28999999165535|1
2023-02-23 03:58:01|02135|1166238|LSF|10.79M|10790000|1.15|51635|-80.7|16|2023-05-11|15/03/2023||-0.585||9630000|1.1499999761581|1|2023-03-09|15/12/2022||-0.7133||9280000|1.1499999761581|1
2023-02-23 03:58:05|02136|1171974|KLTR|262.53M|262530000|1.97|112668|-36.04|11|2023-05-09|15/03/2023||-0.0543||42630000|1.9700000286102|1|2023-02-22|15/12/2022|-0.11|-0.08|44070000|43390000|2.0099999904633|1
2023-02-23 03:58:09|02137|1175149|PECO|3.93B|3930000000|33.55|513728|6.61|12|2023-05-04|15/03/2023||0.1141||145850000|33.549999237061|1|2023-02-09|15/12/2022|0.12|0.09|141700000|143400000|33.069999694824|1
2023-02-23 03:58:14|02138|102893|ARDX|585.80M|585800000|2.950|6764493|332.81|34|2023-05-04|15/03/2023||-0.1275||5920000|2.9500000476837|1|2023-03-08|15/12/2022||0.0023||23160000|2.9500000476837|1
2023-02-23 03:58:17|02139|1172765|RAIN|292.79M|292790000|8.34|220769|32.8|10|2023-05-23|15/03/2023||-0.4986||0.00|8.3400001525879|1|2023-03-02|15/12/2022||-0.5604||0.00|8.3400001525879|1
2023-02-23 03:58:22|02140|50977|OTRK|17.46M|17460000|0.64|3959094|-73.64|30|2023-05-11|15/03/2023||-0.42||4500000|0.63999998569489|1|2023-03-07|15/12/2022||-0.46||3000000|0.63999998569489|1
2023-02-23 03:58:26|02141|50880|WKHS|329.84M|329840000|2.01|3518380|-33.66|27|2023-05-10|15/03/2023||-0.158||20500000|2|1|2023-03-01|15/12/2022||-0.18||10760000|2|1
2023-02-23 03:58:31|02142|16518|LMNR|264.40M|264400000|15.04|47223|3.72|42|2023-06-06|15/04/2023||0.1575||54440000|15.039999961853|1|2023-03-14|15/01/2023||-0.345||37990000|15.039999961853|1
2023-02-23 03:58:35|02143|1166741|KRON|103.56M|103560000|1.82|301712|-73.7|15|2023-05-09|15/03/2023||-0.542||0.00|1.8200000524521|1|2023-03-21|15/12/2022||-0.586||0.00|1.8200000524521|1
2023-02-23 03:58:39|02144|1166409|AVO|845.91M|845910000|11.97|176725|-9.73|17|2023-06-08|15/04/2023||0.0536||234810000|11.970000267029|1|2023-03-09|15/01/2023||0.0262||208920000|11.970000267029|1
2023-02-23 03:58:44|02145|942478|GWB|1.70B|1700000000|30.88|14975967|0|31|2022-07-28|15/06/2022||0.64||110500000|30.879999160767|1|2022-05-11|15/03/2022||0.66||108100000|30.879999160767|1
2023-02-23 03:58:49|02146|21254|LRN|1.82B|1820000000|43.35|568613|30.93|39|2023-04-25|15/03/2023||1.05||437530000|43.349998474121|1|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000|32.540000915527|1
2023-02-23 03:58:54|02147|15708|CHEF|1.36B|1360000000|35.51|435074|10.86|39|2023-05-10|15/03/2023||0.115||634460000|35.509998321533|1|2023-02-15|15/12/2022|0.48|0.46|791300000|736260000|37.689998626709|1
2023-02-23 03:58:58|02148|1175429|RLYB|283.03M|283030000|7.48|83964|-36.29|10|2023-05-09|15/03/2023||-0.6033||0.00|7.4800000190735|1|2023-03-14|15/12/2022||-0.596||0.00|7.4800000190735|1
2023-02-23 03:59:02|02149|1159668|ORIC|204.54M|204540000|4.55|1013862|-43.34|17|2023-05-24|15/03/2023||-0.5963||0.00|4.5500001907349|1|2023-03-21|15/12/2022||-0.558||0.00|4.5500001907349|1
2023-02-23 03:59:07|02150|1076696|TALO|2.09B|2090000000|16.6|1084901|35.18|27|2023-05-10|15/03/2023||0.7875||417800000|16.60000038147|1|2023-02-28|15/12/2022||0.5483||325940000|16.60000038147|1
2023-02-23 03:59:12|02151|32346|WNC|1.31B|1310000000|27.4|537215|68.62|39|2023-05-03|15/03/2023||0.3567||620770000|27.39999961853|1|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000|26.180000305176|1
2023-02-23 03:59:16|02152|1169714|CLNN|88.58M|88580000|1.2|919616|-59.6|15|2023-05-08|15/03/2023||-0.095||85000|1.2000000476837|1|2023-03-27|15/12/2022||-0.1261||127000|1.2000000476837|1
2023-02-23 03:59:20|02153|1173261|VERA|328.84M|328840000|7.84|720278|-64.6|13|2023-06-22|15/03/2023||-0.87||0.00|7.8400001525879|1|2023-03-23|15/12/2022||-0.8647||0.00|7.8400001525879|1
2023-02-23 03:59:24|02154|1089251|RTL|838.37M|838370000|6.27|660627|-23.72|24|2023-05-10|15/03/2023||||118000000|6.2699999809265|1|2023-02-22|15/12/2022|-0.25||118400000|117170000|6.3099999427795|1
2023-02-23 03:59:29|02155|960585|TH|1.51B|1510000000|15.525|656298|405.7|22|2023-05-09|15/03/2023||0.43||77610000|15.52499961853|1|2023-03-15|15/12/2022||0.39||148270000|15.52499961853|1
2023-02-23 03:59:33|02156|1075455|RFL|52.62M|52620000|2.16|52824|-32.29|23|2022-12-13|15/10/2022|-0.22||70000||1.9099999666214|1|2022-10-31|15/07/2022|-0.23||69000||1.8300000429153|1
2023-02-23 03:59:38|02157|994772|AQB|56.18M|56180000|0.79|298719|-44.76|25|2023-05-09|15/03/2023||-0.09||1300000|0.79000002145767|1|2023-03-09|15/12/2022||-0.0833||833330|0.79000002145767|1
2023-02-23 03:59:42|02158|1174323|CNVY|769.56M|769560000|10.51|195006|84.71|12|2023-03-23|15/12/2022||0.1333||114330000|10.510000228882|1|2022-11-09|15/09/2022||0.08||96710000|10.510000228882|1
2023-02-23 03:59:46|02159|1169349|LABP|15.30M|15300000|0.38|553026|-79.9|15|2023-05-11|15/03/2023||-0.29||0.00|0.37999999523163|1|2023-03-23|15/12/2022||-0.1925||0.00|0.37999999523163|1
2023-02-23 03:59:51|02160|41308|GOGO|1.95B|1950000000|15.33|740414|20.05|39|2023-05-04|15/03/2023||0.18||101650000|15.329999923706|1|2023-02-28|15/12/2022||0.156||105720000|15.329999923706|1
2023-02-23 03:59:55|02161|989650|DFIN|1.23B|1230000000|42.35|220550|27.14|27|2023-05-03|15/03/2023||0.7||196790000|42.349998474121|1|2023-02-21|15/12/2022|0.59|0.61|167700000|181700000|49.569999694824|1
2023-02-23 04:00:00|02162|41182|XPRO|2.30B|2300000000|19.74|633456|33.56|39|2023-05-04|15/03/2023||0.17||317500000|19.739999771118|1|2023-02-23|15/12/2022||0.2367||336970000|19.739999771118|1
2023-02-23 04:00:05|02163|101874|LPG|861.08M|861080000|21.47|627735|69.32|35|2023-06-15|15/03/2023||1.24||113720000|21.469999313354|1|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000|19.85000038147|1
2023-02-23 04:00:09|02164|1167131|AVIR|332.32M|332320000|3.99|414862|-32.49|15|2023-05-10|15/03/2023||-0.5811||0.00|3.9900000095367|1|2023-02-28|15/12/2022||-0.4439||0.00|3.9900000095367|1
2023-02-23 04:00:13|02165|1175844|ELYM|71.73M|71730000|2.89|13041|-67.62|12|2023-05-15|15/03/2023||-0.375||0.00|2.9000000953674|1|2023-03-06|15/12/2022||-0.3333||0.00|2.9000000953674|1
2023-02-23 04:00:18|02166|995701|REVG|733.07M|733070000|12.25|173079|-8.92|27|2023-06-06|15/04/2023||0.2162||595160000|12.25|1|2023-03-08|15/01/2023||-0.0042||493790000|12.25|1
2023-02-23 04:00:23|02167|16345|IIIN|556.30M|556300000|28.6|142168|-21.62|38|2023-04-20|15/03/2023||0.87||185390000|28.60000038147|1|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000|31.030000686646|1
2023-02-23 04:00:27|02168|1010526|SOI|312.72M|312720000|9.5|185351|15.29|26|2023-05-03|15/03/2023||0.2742||100160000|9.5|1|2023-02-22|15/12/2022|0.22|0.23|84100000|93350000|9.5299997329712|1
2023-02-23 04:00:32|02169|17573|WSBF|347.13M|347130000|16.08|69025|-17.79|34|2023-04-25|15/03/2023||0.22||33600000|16.079999923706|1|2023-01-26|15/12/2022|0.04|0.15|32710000|35600000|17.219999313354|1
2023-02-23 04:00:37|02170|13962|ADTN|1.32B|1320000000|16.93|530588|-17.54|39|2023-04-18|15/03/2023||0.1983||365070000|16.930000305176|1|2023-02-21|15/12/2022|0.12|0.1543|358270000|367160000|16.989999771118|1
2023-02-23 04:00:41|02171|1160912|GAN|88.36M|88360000|2.1|257480|-65.35|15|2023-05-15|15/03/2023||-0.126||39050000|2.0999999046326|1|2023-03-22|15/12/2022||-0.1261||36240000|2.0999999046326|1
2023-02-23 04:00:46|02172|20455|MOD|1.30B|1300000000|25|445564|148.51|39|2023-05-24|15/03/2023||0.5075||597180000|25|1|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000|23.889999389648|1
2023-02-23 04:00:51|02173|100193|NLTX|21.72M|21720000|0.51|225068|-80.68|35|2023-05-10|15/03/2023||-0.2367||0.00|0.50999999046326|1|2023-03-16|15/12/2022||-0.214||0.00|0.50999999046326|1
2023-02-23 04:00:55|02174|1096075|STRO|350.03M|350030000|6.09|568258|-28.69|24|2023-05-16|15/03/2023||-0.6163||14710000|6.0900001525879|1|2023-04-03|15/12/2022||-0.6159||14520000|6.0900001525879|1
2023-02-23 04:01:00|02175|958237|IBRX|1.19B|1190000000|2.81|1881904|-60.31|28|2023-05-11|15/03/2023||-0.27||25000|2.8099999427795|1|2023-02-28|15/12/2022||-0.22||25000|2.8099999427795|1
2023-02-23 04:01:05|02176|1156573|ARQT|966.62M|966620000|15.87|801400|-0.87|20|2023-05-03|15/03/2023||-1.37||7000000|15.869999885559|1|2023-02-28|15/12/2022||-1.42||2050000|15.869999885559|1
2023-02-23 04:01:09|02177|1175178|OB|260.68M|260680000|4.96|204815|-60.67|11|2023-05-11|15/03/2023||-0.0531||233850000|4.960000038147|1|2023-03-02|15/12/2022||-0.0449||249100000|4.960000038147|1
2023-02-23 04:01:14|02178|1166963|PRAX|176.56M|176560000|3.37|1021190|-74.06|16|2023-05-09|15/03/2023||-0.803||0.00|3.3599998950958|1|2023-02-07|15/12/2022|-0.87|-0.7843|0.00|0.00|4.5300002098083|1
2023-02-23 04:01:18|02179|13958|TWI|952.09M|952090000|15.18|397433|39.52|39|2023-05-04|15/03/2023||0.55||558940000|15.180000305176|1|2023-02-27|15/12/2022||0.445||523310000|15.180000305176|1
2023-02-23 04:01:23|02180|943148|KE|615.38M|615380000|24.89|80417|40.15|34|2023-05-03|15/03/2023||0.6533||440520000|24.889999389648|1|2023-02-06|15/12/2022|0.44|0.52|436700000|412780000|25.389999389648|1
2023-02-23 04:01:28|02181|21179|RGS|64.70M|64700000|1.4|268334|-18.13|39|2023-05-02|15/03/2023||0.06||75500000|1.3999999761581|1|2023-02-01|15/12/2022|-0.06|0.00|59970000|72900000|1.6399999856949|1
2023-02-23 04:01:33|02182|1027142|RBB|378.18M|378180000|19.94|35019|-13.53|25|2023-04-24|15/03/2023||0.792||43310000|19.940000534058|1|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000|20.64999961853|1
2023-02-23 04:01:37|02183|1127925|HOOK|48.81M|48810000|0.892|263786|-64.61|21|2023-05-17|15/03/2023||-0.28||2600000|0.89200001955032|1|2023-03-23|15/12/2022||-0.2071||7070000|0.89200001955032|1
2023-02-23 04:01:42|02184|1024880|KALA|20.31M|20310000|11.900|2388699|-64.96|24|2023-03-28|15/12/2022||-0.15||0.00|11.89999961853|1|2022-11-10|15/09/2022|19.25|10.75|420000|41670000|6.4099998474121|1
2023-02-23 04:01:46|02185|100177|TRVN|8.87M|8870000|1.15|90012|-89.76|36|2023-03-08|15/12/2022||-1.88||1670000|1.1499999761581|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|0.00217977239871|2022-11-10
2023-02-23 04:01:50|02186|1172947|FSBC|479.50M|479500000|27.81|21921|-7.36|13|2023-04-24|15/03/2023||0.7023||29970000|27.809999465942|1|2023-01-30|15/12/2022|0.77|0.71|30740000|29910000|26.639999389648|1
2023-02-23 04:01:54|02187|1096136|NGM|385.75M|385750000|4.72|360666|-68.58|22|2023-05-18|15/03/2023||-0.464||6860000|4.7199997901917|1|2023-03-01|15/12/2022||-0.515||6770000|4.7199997901917|1
2023-02-23 04:01:59|02188|20822|GEFb|3.83B|3830000000|80.92|19537|39.71|39|2023-06-07|15/04/2023||1.69||1520000000|80.919998168945|1|2023-03-01|15/01/2023||1.25||1340000000|80.919998168945|1
2023-02-23 04:02:03|02189|1171798|RXDX|5.41B|5410000000|116.47|890670|166.34|11|2023-05-11|15/03/2023||-0.8969||600000|116.4700012207|1|2023-03-08|15/12/2022||-0.909||521200|116.4700012207|1
2023-02-23 04:02:07|02190|962331|RMR|467.71M|467710000|28.17|87508|-3.99|29|2023-05-11|15/03/2023||0.5367||221440000|28.170000076294|1|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000|30.909999847412|1
2023-02-23 04:02:11|02191|1137412|PSNL|146.19M|146190000|3.18|544302|-66.84|21|2023-05-03|15/03/2023||-0.5768||19580000|3.1800000667572|1|2023-02-23|15/12/2022||-0.6436||15340000|3.1800000667572|1
2023-02-23 04:02:16|02192|994019|PRTH|311.61M|311610000|4.100|28706|-29.43|21|2023-05-16|15/03/2023||-0.07||169380000|4.0999999046326|1|2023-03-15|15/12/2022||-0.07||165250000|4.0999999046326|1
2023-02-23 04:02:21|02193|16001|EMKR|78.15M|78150000|1.46|480354|-62.94|37|2023-05-04|15/03/2023||-0.1767||27500000|1.460000038147|1|2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000|1.3250000476837|1
2023-02-23 04:02:25|02194|1054795|MCB|621.30M|621300000|56.85|85013|-43.33|25|2023-04-26|15/03/2023||2.33||74810000|56.849998474121|1|2023-01-20|15/12/2022|2.43|2.33|70250000|70920000|59.110000610352|1
2023-02-23 04:02:31|02195|17155|SGC|190.48M|190480000|11.66|44374|-43.51|37|2023-04-27|15/03/2023||0.22||150260000|11.659999847412|1|2023-02-23|15/12/2022||0.1875||143900000|11.659999847412|1
2023-02-23 04:02:35|02196|1175171|INST|3.74B|3740000000|26.12|198934|20.7|11|2023-05-01|15/03/2023||0.2802||125000000|26.120000839233|1|2023-02-13|15/12/2022|0.2|0.26|124700000|121400000|27.520000457764|1
2023-02-23 04:02:40|02197|16023|ESCA|169.88M|169880000|12.5|18844|-5.59|34|2023-04-20|15/03/2023|||||12.5|1|2023-02-22|15/12/2022|0.2|0.22|72100000|71240000|12.670000076294|1
2023-02-23 04:02:44|02198|16406|ITIC|298.66M|298660000|157.44|2844|-19.26|36|2023-05-05|15/03/2023|||||157.44000244141|1|2023-02-14|15/12/2022|3.97||49440000||159.39999389648|1
2023-02-23 04:02:49|02199|1131053|ALTG|575.31M|575310000|17.85|124741|39.34|18|2023-05-10|15/03/2023||-0.0167||379700000|17.85000038147|1|2023-03-16|15/12/2022||0.0525||395500000|17.85000038147|1
2023-02-23 04:02:53|02200|1052094|HBB|181.15M|181150000|12.78|14070|-8.71|25|2023-05-03|15/03/2023||0.29||144100000|12.779999732971|1|2023-03-08|15/12/2022||0.97||213300000|12.779999732971|1
2023-02-23 04:02:57|02201|1167954|FDMT|655.95M|655950000|20.25|345333|45.89|14|2023-05-11|15/03/2023||-0.9333||1900000|20.25|1|2023-03-27|15/12/2022||-0.753||3000000|20.25|1
2023-02-23 04:03:02|02202|16587|STGW|899.83M|899830000|6.88|368802|-6.39|39|2023-05-04|15/03/2023||0.12||632030000|6.8800001144409|1|2023-03-02|15/12/2022||0.26||708490000|6.8800001144409|1
2023-02-23 04:03:07|02203|17212|VIRX|71.81M|71810000|1.88|113409|-34.49|39|2023-05-10|15/03/2023||-0.34|||1.8799999952316|1|2023-03-15|15/12/2022||-0.364||0.00|1.8799999952316|1
2023-02-23 04:03:11|02204|1123577|RIDE|266.88M|266880000|1.23|4739154|-59|17|2023-05-22|15/03/2023||-0.3604||11430000|1.2300000190735|1|2023-03-15|15/12/2022||-0.3202||1590000|1.2300000190735|1
2023-02-23 04:03:15|02205|1174425|TBIO|50.48M|50480000|1.72|60926|-79.74|12|2023-05-09|15/03/2023||-0.31||7200000|1.7200000286102|1|2023-03-21|15/12/2022||-0.46||6300000|1.7200000286102|1
2023-02-23 04:03:19|02206|1163602|CURI|95.05M|95050000|1.8|125784|-47.67|16|2023-05-10|15/03/2023||-0.0675||21740000|1.7999999523163|1|2023-03-21|15/12/2022||-0.1183||25290000|1.7999999523163|1
2023-02-23 04:03:27|02207|1174692|CURV|292.32M|292320000|2.82|167537|-67.51|13|2023-06-06|15/04/2023||0.188||315310000|2.8199999332428|1|2023-03-16|15/01/2023||-0.0499||292080000|2.8199999332428|1
2023-02-23 04:03:31|02208|20696|KRO|1.29B|1290000000|11.19|237936|-21.42|39|2023-05-10|15/03/2023||0.02||275820000|11.189999580383|1|2023-03-08|15/12/2022||-0.0581||319560000|11.189999580383|1
2023-02-23 04:03:36|02209|30743|ESTE|1.36B|1360000000|12.95|1353412|8.82|33|2023-05-08|15/03/2023||1.05||437380000|12.949999809265|1|2023-03-14|15/12/2022||1.12||468720000|12.949999809265|1
2023-02-23 04:03:40|02210|1076787|MGTX|389.76M|389760000|8.04|190966|-41.44|25|2023-05-11|15/03/2023||-0.535||8650000|8.039999961853|1|2023-03-09|15/12/2022||-0.504||8930000|8.039999961853|1
2023-02-23 04:03:45|02211|16988|PTSI|626.12M|626120000|28.22|27922|-15.2|33|2023-04-18|15/03/2023||0.49||223000000|28.219999313354|1|2023-02-13|15/12/2022|1.08|0.9|237600000|243000000|28.020000457764|1
2023-02-23 04:03:49|02212|1152785|XGN|45.04M|45040000|2.76|59014|-66.55|22|2023-05-10|15/03/2023||-0.6802||9330000|2.7599999904633|1|2023-03-29|15/12/2022||-0.7671||8660000|2.7599999904633|1
2023-02-23 04:03:55|02213|101281|ADRO|90.48T|90480000000000|2910|71602280|27.8|36|2023-04-27|15/03/2023||0.02||2560000000|2920|1|2023-03-07|15/12/2022||0.02||2690000000|2920|1
2023-02-23 04:03:59|02214|1172580|ZY|253.58M|253580000|2.43|1342044|-35.03|12|2023-03-22|15/12/2022||-0.6598||2960000|2.4300000667572|1|2022-11-02|15/09/2022||-0.6719||3030000|2.4300000667572|1
2023-02-23 04:04:04|02215|1031736|CSSE|100.11M|100110000|4.82|62415|-47.44|25|2023-05-11|15/03/2023||-0.984||112370000|4.8200001716614|1|2023-03-30|15/12/2022||-1.09||114230000|4.8200001716614|1
2023-02-23 04:04:08|02216|1172717|IMPL|54.96M|54960000|2.315|40181|-67.62|11|2023-06-05|15/03/2023||-0.97||5480000|2.3150000572205|1|2023-03-23|15/12/2022||-1.11||5020000|2.3150000572205|1
2023-02-23 04:04:12|02217|16267|HIFS|619.52M|619520000|288.50|7867|-19.21|25|2023-04-14|15/03/2023|||||288.5|1|2023-01-19|15/12/2022|5.44||42490000||283.26998901367|1
2023-02-23 04:04:17|02218|39326|CENX|962.94M|962940000|10.43|1854783|-50.47|35|2023-05-04|15/03/2023||-0.36||501000000|10.430000305176|1|2023-02-23|15/12/2022||-0.74||539500000|10.430000305176|1
2023-02-23 04:04:21|02219|1167034|FHTX|245.80M|245800000|5.88|81562|-42.91|15|2023-05-09|15/03/2023||-0.78||3000000|5.8800001144409|1|2023-03-09|15/12/2022||-0.616||8480000|5.8800001144409|1
2023-02-23 04:04:26|02220|17474|VALU|497.11M|497110000|52.6|4988|-7.17|31|2023-03-15|15/01/2023|||||52.599998474121|1|2022-12-12|15/10/2022|0.46||10070000||55|1
2023-02-23 04:04:29|02221|1168846|CGEM|433.75M|433750000|11.03|148542|-22.49|15|2023-05-15|15/03/2023||-0.8548||0.00|11.029999732971|1|2023-03-16|15/12/2022||-0.665||0.00|11.029999732971|1
2023-02-23 04:04:34|02222|16101|LAB|150.66M|150660000|1.9|243875|-45.09|39|2023-05-04|15/03/2023||-0.0553||28360000|1.8999999761581|1|2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000|2.0999999046326|1
2023-02-23 04:04:39|02223|34441|PLM|251.65M|251650000|2.48|58535|0|34|2023-05-11|15/03/2023|||||2.4800000190735|1|2023-03-16|15/12/2022|||||2.4800000190735|1
2023-02-23 04:04:43|02224|1169486|VOR|382.08M|382080000|5.82|198966|-33.41|15|2023-05-04|15/03/2023||-0.5427||0.00|5.8200001716614|1|2023-03-23|15/12/2022||-0.5929||0.00|5.8200001716614|1
2023-02-23 04:04:47|02225|985559|SELB|250.97M|250970000|1.64|813918|-15.03|28|2023-05-11|15/03/2023||-0.11||7400000|1.6399999856949|1|2023-03-16|15/12/2022||-0.0729||11680000|1.6399999856949|1
2023-02-23 04:04:52|02226|1057075|VMD|454.72M|454720000|11.96|22917|142.11|23|2023-05-08|15/03/2023||0.06||39500000|11.960000038147|1|2023-03-02|15/12/2022||0.05||37750000|11.960000038147|1
2023-02-23 04:04:57|02227|31163|ABUS|434.70M|434700000|2.76|887747|-14.29|39|2023-05-04|15/03/2023||-0.136||5500000|2.7599999904633|1|2023-03-02|15/12/2022||-0.134||6180000|2.7599999904633|1
2023-02-23 04:05:00|02228|1167739|KNTE|272.50M|272500000|6.17|120279|-31.97|12|2023-05-15|15/03/2023||-0.7407||0.00|6.1700000762939|1|2023-03-27|15/12/2022||-0.7015||0.00|6.1700000762939|1
2023-02-23 04:05:06|02229|1006461|FBRX|21.63M|21630000|1.03|40851|-20.16|25|2023-05-08|15/03/2023|||||1.0299999713898|1|2023-03-22|15/12/2022||-0.16||0.00|1.0299999713898|1
2023-02-23 04:05:10|02230|940837|MDVL|26.42M|26420000|0.33|210744|-70.33|27|2023-05-11|15/03/2023||-0.18||7680000|0.33000001311302|1|2023-03-28|15/12/2022||-0.14||11750000|0.33000001311302|1
2023-02-23 04:05:15|02231|17438|UFPT|870.63M|870630000|114.88|69612|57.48|39|2023-05-03|15/03/2023||0.92||86850000|114.87999725342|1|2023-03-02|15/12/2022||0.895||85870000|114.87999725342|1
2023-02-23 04:05:19|02232|1127926|GNLN|5.44M|5440000|0.340|400652|-97.01|21|2023-05-16|15/03/2023||-0.92||28040000|0.34000000357628|1|2023-03-29|15/12/2022||-1.09||26990000|0.34000000357628|1
2023-02-23 04:05:24|02233|1172282|RPHM|73.34M|73340000|2.99|31211|-37.71|12|2023-05-18|15/03/2023||-0.5702||0.00|2.9900000095367|1|2023-03-22|15/12/2022||-0.5884||0.00|2.9900000095367|1
2023-02-23 04:05:28|02234|1163555|SPRU|159.33M|159330000|1.090|576929|-39.78|14|2023-05-15|15/03/2023||-0.1947||6680000|1.0900000333786|1|2023-03-29|15/12/2022||-0.1703||6000000|1.0900000333786|1
2023-02-23 04:05:32|02235|17472|UTMD|326.99M|326990000|90.14|8591|-2.55|33|2023-04-27|15/03/2023|||||90.139999389648|1|2023-01-31|15/12/2022|1.25||13580000||89.23999786377|1
2023-02-23 04:05:38|02236|6458|YELL|133.15M|133150000|2.57|786110|-71.66|39|2023-05-04|15/03/2023||-0.6704||1220000000|2.5699999332428|1|2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000|3.5499999523163|1
2023-02-23 04:05:42|02237|40106|XONE|597.05M|597050000|26.7|703976|0|36|2022-08-10|15/06/2022||-0.15||22600000|26.700000762939|1|2022-05-12|15/03/2022||-0.22||20800000|26.700000762939|1
2023-02-23 04:05:47|02238|1097916|ATCX|462.96M|462960000|12.22|404108|12.21|20|2023-05-15|15/03/2023||-0.0033||146530000|12.220000267029|1|2023-03-20|15/12/2022||0.082||152740000|12.220000267029|1
2023-02-23 04:05:51|02239|1141591|MIRM|866.30M|866300000|23.51|344054|0.04|17|2023-05-04|15/03/2023||-0.7857||26490000|23.510000228882|1|2023-03-08|15/12/2022||-0.9902||24060000|23.510000228882|1
2023-02-23 04:05:56|02240|980155|NH|24.80M|24800000|3.220|109457|-73.88|27|2023-03-30|15/12/2022||-1.2||17790000|3.2200000286102|1|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000|0.0026003955969353|2022-12-16
2023-02-23 04:06:00|02241|1175242|BLFY|332.07M|332070000|11.91|62179|-16.13|12|2023-04-26|15/03/2023||-0.01||14020000|11.909999847412|1|2023-01-25|15/12/2022|0.02|0.01|13370000|14310000|12.380000114441|1
2023-02-23 04:06:05|02242|16282|HOFT|233.12M|233120000|20.82|43302|0.05|38|2023-06-06|15/04/2023||0.39||137420000|20.819999694824|1|2023-04-06|15/01/2023||0.39||143590000|20.819999694824|1
2023-02-23 04:06:12|02243|1009355|KNTK|1.30B|1300000000|28.5|218280|-8.58|24|2023-05-09|15/03/2023||0.5051||312510000|28.5|1|2023-02-27|15/12/2022||0.5304||267070000|28.5|1
2023-02-23 04:06:17|02244|40051|ATOS|91.17M|91170000|0.72|560568|-40.5|34|2023-05-11|15/03/2023||-0.06||0.00|0.72000002861023|1|2023-03-30|15/12/2022||-0.06||0.00|0.72000002861023|1
2023-02-23 04:06:22|02245|20650|MLR|319.10M|319100000|27.88|25713|-6.91|38|2023-05-03|15/03/2023|||||27.879999160767|1|2023-03-08|15/12/2022|||||27.879999160767|1
2023-02-23 04:06:27|02246|17028|RCKY|199.35M|199350000|27.21|33427|-31.84|37|2023-05-02|15/03/2023||1.05||146200000|27.209999084473|1|2023-02-23|15/12/2022||0.625||130400000|27.209999084473|1
2023-02-23 04:06:31|02247|1055911|LBC|597.56M|597560000|11.7|41551|-11.09|25|2023-04-25|15/03/2023||0.25||35580000|11.699999809265|1|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000|11.310000419617|1
2023-02-23 04:06:36|02248|30704|CRMD|160.92M|160920000|3.9|223644|-1.52|34|2023-05-11|15/03/2023||-0.25||3000000|3.9000000953674|1|2023-03-16|15/12/2022||-0.1867||0.00|3.9000000953674|1
2023-02-23 04:06:40|02249|1174986|SERA|107.01M|107010000|3.45|1362343|-42.5|13|2023-05-09|15/03/2023||-0.4318||280330|3.4500000476837|1|2023-03-28|15/12/2022||-0.3584||134600|3.4500000476837|1
2023-02-23 04:06:45|02250|16713|NCMI|29.08M|29080000|0.237|763914|-92.35|39|2023-05-08|15/03/2023||-0.12||56750000|0.23729999363422|1|2023-02-23|15/12/2022||0.0233||87830000|0.23729999363422|1
2023-02-23 04:06:53|02251|17594|XOMA|242.76M|242760000|21.2|29227|4.85|39|2023-05-09|15/03/2023||-0.33||2500000|21.200000762939|1|2023-03-08|15/12/2022||-1.11||1060000|21.200000762939|1
2023-02-23 04:07:00|02252|17560|WLFC|343.08M|343080000|56.27|10096|60.96|38|2023-05-08|15/03/2023|||||56.270000457764|1|2023-03-14|15/12/2022|||||56.270000457764|1
2023-02-23 04:07:04|02253|1164708|IRON|418.85M|418850000|24.75|45760|66.11|11|2023-03-27|15/12/2022||-5.9||0.00|24.75|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|0.0083580611367606|2022-12-30
2023-02-23 04:07:08|02254|52168|PRTG|67.75M|67750000|3.85|36882|-49.41|26|2023-05-31|15/03/2023||-0.2433||0.00|3.8499999046326|1|2023-02-24|15/12/2022||-0.2333||0.00|3.8499999046326|1
2023-02-23 04:07:12|02255|1171825|FNCH|19.16M|19160000|0.4|153695|-95.44|13|2023-05-11|15/03/2023|||||0.40000000596046|1|2023-03-30|15/12/2022||-0.4133||200000|0.40000000596046|1
2023-02-23 04:07:17|02256|103931|HRTG|56.21M|56210000|2.27|119471|-58.27|35|2023-05-03|15/03/2023||0.04||158820000|2.2699999809265|1|2023-03-02|15/12/2022||-0.16||168320000|2.2699999809265|1
2023-02-23 04:07:22|02257|1171963|IKNA|143.22M|143220000|3.95|88032|-49.29|14|2023-05-11|15/03/2023||-0.5649||4600000|3.9500000476837|1|2023-03-16|15/12/2022||-0.1459||19960000|3.9500000476837|1
2023-02-23 04:07:27|02258|21178|REVRQ|41.81M|41810000|0.77|121266|-92.14|39|2023-05-11|15/03/2023||-1.6||504870000|0.76999998092651|1|2023-03-03|15/12/2022||-0.2278||647210000|0.76999998092651|1
2023-02-23 04:07:31|02259|1153339|OYST|303.21M|303210000|11.17|407509|12.15|18|2023-05-04|15/03/2023||-0.895||18450000|11.170000076294|1|2023-03-02|15/12/2022||-1.25||13300000|11.170000076294|1
2023-02-23 04:07:35|02260|1163888|DMS|49.63M|49630000|1.28|56038|-64.74|17|2023-05-09|15/03/2023||-0.095||96130000|1.2799999713898|1|2023-02-24|15/12/2022||-0.0825||98850000|1.2799999713898|1
2023-02-23 04:07:40|02261|15681|CDZI|283.87M|283870000|4.28|156787|100|30|2023-05-11|15/03/2023||-0.08||140000|4.2800002098083|1|2023-03-20|15/12/2022||-0.13||1940000|4.2800002098083|1
2023-02-23 04:07:45|02262|30939|REPX|601.78M|601780000|29.30|41601|2.23|31|2023-03-02|15/12/2022||1.42||58830000|29.299999237061|1|2023-03-02|15/03/2023||1.38||64400000|29.299999237061|1
2023-02-23 04:07:49|02263|17465|USLM|905.20M|905200000|160.06|5427|35.69|34|2023-04-26|15/03/2023|||||160.05999755859|1|2023-02-03|15/12/2022|1.9||58290000||151.08999633789|1
2023-02-23 04:07:53|02264|48376|AMC|3.22B|3220000000|6.26|33017998|-61.99|35|2023-05-08|15/03/2023||-0.1577||1010000000|6.2600002288818|1|2023-02-28|15/12/2022||-0.1892||1070000000|6.2600002288818|1
2023-02-23 04:07:59|02265|39223|CAR|8.82B|8820000000|223.53|715132|48.19|36|2023-05-01|15/03/2023||2.93||2520000000|223.5299987793|1|2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000|214.82000732422|1
2023-02-23 04:08:03|02266|20787|STAG|6.18B|6180000000|34.52|957333|-10.59|39|2023-05-02|15/03/2023||0.16||168520000|34.520000457764|1|2023-02-15|15/12/2022|0.17|0.17|170330000|165040000|35.540000915527|1
2023-02-23 04:08:07|02267|1170122|CHK|10.68B|10680000000|79.7|1751238|20.12|14|2023-05-04|15/03/2023||2.49||1590000000|79.699996948242|1|2023-02-21|15/12/2022|4.22|2.93|2200000000|1480000000|80.089996337891|1
2023-02-23 04:08:12|02268|17127|SSB|6.11B|6110000000|80.81|395660|-8.62|38|2023-04-27|15/03/2023||2.03||449090000|80.809997558594|1|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000|76.48999786377|1
2023-02-23 04:08:17|02269|29717|VLY|5.95B|5950000000|11.76|2637691|-16.77|39|2023-04-27|15/03/2023||0.3491||527670000|11.760000228882|1|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000|11.10000038147|1
2023-02-23 04:08:23|02270|48363|ESNT|4.58B|4580000000|42.47|422748|-4.43|38|2023-05-05|15/03/2023||1.47||251920000|42.470001220703|1|2023-02-10|15/12/2022|1.37|1.48|230040000|248480000|42.430000305176|1
2023-02-23 04:08:27|02271|29762|PDCE|5.71B|5710000000|61.93|855603|16.89|39|2023-05-03|15/03/2023||3.09||849640000|61.930000305176|1|2023-02-22|15/12/2022|3.22|3.01|879500000|871580000|61.700000762939|1
2023-02-23 04:08:32|02272|24322|TRNO|5.23B|5230000000|63.41|522256|-7|37|2023-05-03|15/03/2023||0.29||74650000|63.409999847412|1|2023-02-14|15/12/2022|0.7733|0.4533|76000000|76000000|64.019996643066|1
2023-02-23 04:08:37|02273|20737|CIT|5.31B|5310000000|53.50|32810120|0|36|2022-07-26|15/06/2022||1.16||594230000|53.5|1|2022-05-18|15/03/2022||1.19||590720000|53.5|1
2023-02-23 04:08:41|02274|20857|BXMT|3.74B|3740000000|21.9|1831343|-29.24|38|2023-04-25|15/03/2023||0.7543||165450000|21.89999961853|1|2023-02-08|15/12/2022|0.87|0.72|191080000|156620000|24.079999923706|1
2023-02-23 04:08:46|02275|20843|ADC|6.56B|6560000000|73.04|1133244|15.41|39|2023-04-24|15/03/2023||0.435||119740000|73.040000915527|1|2023-02-14|15/12/2022|0.95|0.43|116530000|115250000|72.930000305176|1
2023-02-23 04:08:51|02276|39163|HR|7.66B|7660000000|20.17|2540777|-18.93|39|2023-05-03|15/03/2023||0.015||346360000|20.170000076294|1|2023-03-01|15/12/2022||-0.114||342120000|20.170000076294|1
2023-02-23 04:08:56|02277|17176|SIGI|6.06B|6060000000|100.37|267885|28.02|39|2023-05-03|15/03/2023||1.58||972250000|100.37000274658|1|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000|93.690002441406|1
2023-02-23 04:09:00|02278|17428|UBSI|5.49B|5490000000|40.85|530468|12.66|39|2023-04-25|15/03/2023||0.722||270880000|40.849998474121|1|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000|38.849998474121|1
2023-02-23 04:09:05|02279|943117|LC|1.02B|1020000000|9.58|1833104|-45.66|34|2023-05-09|15/03/2023||0.12||247090000|9.579999923706|1|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000|10.239999771118|1
2023-02-23 04:09:10|02280|20942|RDN|3.41B|3410000000|21.83|1207682|-5.58|39|2023-05-02|15/03/2023||0.7385||311480000|21.829999923706|1|2023-02-08|15/12/2022|1.05|0.75|314700000|310490000|22.379999160767|1
2023-02-23 04:09:16|02281|39246|POR|4.31B|4310000000|48.37|756700|-1.95|39|2023-04-28|15/03/2023||0.8253||633860000|48.369998931885|1|2023-02-16|15/12/2022|0.56|0.64|687000000|592070000|47.080001831055|1
2023-02-23 04:09:21|02282|20539|KRG|4.69B|4690000000|21.46|1724935|-0.33|39|2023-04-27|15/03/2023||-0.05||192740000|21.459999084473|1|2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000|21.879999160767|1
2023-02-23 04:09:26|02283|17446|UMBF|4.39B|4390000000|90.79|207501|-10.49|39|2023-04-25|15/03/2023||2.03||367760000|90.790000915527|1|2023-01-24|15/12/2022|2.07|2|370660000|371170000|86.569999694824|1
2023-02-23 04:09:31|02284|955553|TGNA|4.85B|4850000000|21.65|1407362|-3.52|32|2023-05-09|15/03/2023||0.5826|||21.64999961853|1|2023-02-27|15/12/2022||1.07||955930000|21.64999961853|1
2023-02-23 04:09:36|02285|16242|HWC|4.22B|4220000000|49.14|462255|-9.27|39|2023-04-18|15/03/2023||1.57||387610000|49.139999389648|1|2023-01-17|15/12/2022|1.65|1.64|372570000|387940000|50.970001220703|1
2023-02-23 04:09:40|02286|1163097|APG|5.46B|5460000000|22.95|646934|12.78|16|2023-05-03|15/03/2023||0.2584||1520000000|22.950000762939|1|2023-02-28|15/12/2022||0.3409||1630000000|22.950000762939|1
2023-02-23 04:09:44|02287|20498|KFY|2.93B|2930000000|55.8|303095|-13.7|39|2023-06-20|15/04/2023||0.97||671500000|55.799999237061|1|2023-03-08|15/01/2023||0.926||673180000|55.799999237061|1
2023-02-23 04:09:49|02288|20242|PNM|4.24B|4240000000|49.44|611622|10.6|39|2023-04-27|15/03/2023||0.52||460140000|49.439998626709|1|2023-02-24|15/12/2022||0.1333||244990000|49.439998626709|1
2023-02-23 04:09:54|02289|948327|SUM|3.54B|3540000000|29.9|639748|-12.39|33|2023-05-09|15/03/2023||-0.336||417100000|29.89999961853|1|2023-02-15|15/12/2022|0.32|0.3|552270000|575770000|32.590000152588|1
2023-02-23 04:09:59|02290|1097893|ETRN|2.71B|2710000000|6.21|3868758|-1.9|24|2023-05-02|15/03/2023||0.163||349300000|6.210000038147|1|2023-02-21|15/12/2022|0.13|0.16|355240000|341200000|6.4899997711182|1
2023-02-23 04:10:04|02291|20912|BKH|4.16B|4160000000|62.83|424857|-9.13|39|2023-05-03|15/03/2023||1.69||746460000|62.830001831055|1|2023-02-07|15/12/2022|1.11|1.18|791400000|427600000|71.419998168945|1
2023-02-23 04:10:09|02292|20384|TRTN|3.77B|3770000000|67.06|451179|2.92|39|2023-05-02|15/03/2023||2.66||411190000|67.059997558594|1|2023-02-14|15/12/2022|2.76|2.7|416300000|425520000|72.860000610352|1
2023-02-23 04:10:13|02293|32356|SM|3.57B|3570000000|29.01|1621221|-14.35|39|2023-04-27|15/03/2023||1.66||652560000|29.010000228882|1|2023-02-22|15/12/2022|1.29|1.25|671320000|572520000|29.530000686646|1
2023-02-23 04:10:17|02294|1166008|BNL|3.05B|3050000000|17.69|860453|-18.25|16|2023-05-02|15/03/2023||0.145||110230000|17.690000534058|1|2023-02-22|15/12/2022|0.36|0.16|112140000|106390000|17.89999961853|1
2023-02-23 04:10:22|02295|20840|SWX|4.30B|4300000000|64.09|475522|-2.38|39|2023-05-08|15/03/2023||1.3||1450000000|64.089996337891|1|2023-02-28|15/12/2022||1.68||1200000000|64.089996337891|1
2023-02-23 04:10:27|02296|8363|MUR|5.97B|5970000000|38.45|1531994|19.26|40|2023-05-03|15/03/2023||1.27||847890000|38.450000762939|1|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000|42.880001068115|1
2023-02-23 04:10:32|02297|41228|DOC|3.39B|3390000000|14.87|1867951|-12.89|35|2023-05-03|15/03/2023||0.04||130430000|14.869999885559|1|2023-02-22|15/12/2022|0.26|0.04|132560000|129650000|15.319999694824|1
2023-02-23 04:10:37|02298|15562|OPCH|5.25B|5250000000|28.86|915983|24.45|39|2023-04-27|15/03/2023||0.194||997880000|28.860000610352|1|2023-02-23|15/12/2022||0.2267||1020000000|28.860000610352|1
2023-02-23 04:10:42|02299|20586|LXP|3.10B|3100000000|10.61|1942705|-29.78|39|2023-05-04|15/03/2023||0.00||78700000|10.609999656677|1|2023-02-16|15/12/2022|0.17|0.17|81100000|78330000|11.35000038147|1
2023-02-23 04:10:47|02300|20568|CMC|6.51B|6510000000|55.59|1020200|54.46|39|2023-03-23|15/02/2023||1.68||1960000000|55.590000152588|1|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000|50.610000610352|1
2023-02-23 04:10:52|02301|942635|CRC|2.81B|2810000000|38.73|673549|-5.14|34|2023-05-04|15/03/2023||1.62||580380000|38.729999542236|1|2023-02-23|15/12/2022||1.44||632660000|38.729999542236|1
2023-02-23 04:10:57|02302|20432|CBU|3.20B|3200000000|59.68|204503|-18.34|38|2023-04-24|15/03/2023||0.9014||176040000|59.680000305176|1|2023-01-24|15/12/2022|1|0.93|175930000|178070000|60.869998931885|1
2023-02-23 04:11:02|02303|16287|HOMB|4.85B|4850000000|23.91|731314|2.84|39|2023-04-20|15/03/2023||0.5143||259460000|23.909999847412|1|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000|22.530000686646|1
2023-02-23 04:11:07|02304|13934|CIM|1.53B|1530000000|6.61|1901727|-46.43|39|2023-05-04|15/03/2023||0.2392||108710000|6.6100001335144|1|2023-02-15|15/12/2022|0.11|0.23|147800000|100130000|7.0700001716614|1
2023-02-23 04:11:12|02305|20507|NJR|4.96B|4960000000|51.2|533074|26.39|39|2023-05-05|15/03/2023||1.24||917960000|51.200000762939|1|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000|49.810001373291|1
2023-02-23 04:11:17|02306|29658|MATX|2.41B|2410000000|64.58|310942|-36.88|40|2023-05-02|15/03/2023||1.49||810540000|64.580001831055|1|2023-02-21|15/12/2022|2.1|1.96|801600000|801200000|70.069999694824|1
2023-02-23 04:11:21|02307|20981|BKU|2.66B|2660000000|35.17|625811|-19.06|39|2023-04-20|15/03/2023||0.967||265500000|35.169998168945|1|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000|33.970001220703|1
2023-02-23 04:11:26|02308|101884|OGS|4.33B|4330000000|79.97|625955|3.37|36|2023-05-01|15/03/2023||1.85||837580000|79.970001220703|1|2023-02-22|15/12/2022|1.23|1.22|818200000|326880000|79.900001525879|1
2023-02-23 04:11:31|02309|15333|RAMP|1.54B|1540000000|23.79|527218|-40.33|39|2023-05-24|15/03/2023||0.2036||150090000|23.790000915527|1|2023-02-07|15/12/2022|0.28|0.27|158620000|157790000|27.25|1
2023-02-23 04:11:36|02310|15306|ABCB|3.26B|3260000000|47.22|321002|-3.83|36|2023-04-25|15/03/2023||1.27||273660000|47.220001220703|1|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000|47.540000915527|1
2023-02-23 04:11:40|02311|1081673|EPRT|3.83B|3830000000|25.21|983487|1.57|25|2023-04-26|15/03/2023||0.22||74420000|25.209999084473|1|2023-02-15|15/12/2022|0.25|0.22|74280000|70910000|24.670000076294|1
2023-02-23 04:11:45|02312|16876|PCH|3.68B|3680000000|46.19|397338|-13.19|39|2023-04-24|15/03/2023||0.1811||244540000|46.189998626709|1|2023-01-30|15/12/2022|0.12|0.1943|253140000|252260000|48.770000457764|1
2023-02-23 04:11:49|02313|15461|ASB|3.42B|3420000000|23.19|1272639|-6.15|39|2023-04-20|15/03/2023||0.6513||349450000|23.190000534058|1|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000|22.170000076294|1
2023-02-23 04:11:54|02314|959642|APLE|3.78B|3780000000|16.61|1401933|-3.15|30|2023-05-09|15/03/2023||0.1233||299170000|16.610000610352|1|2023-02-21|15/12/2022|0.01|0.12|299120000|293910000|17.010000228882|1
2023-02-23 04:11:58|02315|15362|AIMC|4.01B|4010000000|61.56|773141|39.97|39|2023-04-27|15/03/2023||0.865||492370000|61.560001373291|1|2023-02-23|15/12/2022||0.75||463230000|61.560001373291|1
2023-02-23 04:12:03|02316|21205|GATX|3.77B|3770000000|106.9|127491|1.18|39|2023-04-19|15/03/2023||1.7||332150000|106.90000152588|1|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000|107.43000030518|1
2023-02-23 04:12:08|02317|1166427|ASO|4.67B|4670000000|59.82|1509148|80.34|16|2023-06-06|15/04/2023||1.78||1500000000|59.819999694824|1|2023-03-28|15/01/2023||1.85||1810000000|59.819999694824|1
2023-02-23 04:12:13|02318|39182|KMT|2.24B|2240000000|27.9|564762|-14.29|39|2023-05-01|15/03/2023||0.3411||532780000|27.89999961853|1|2023-02-06|15/12/2022|0.27|0.22|497000000|491880000|30.219999313354|1
2023-02-23 04:12:17|02319|20591|ORA|4.99B|4990000000|89.03|335623|37.69|39|2023-05-01|15/03/2023||0.5618||215700000|89.029998779297|1|2023-02-22|15/12/2022|0.73|0.47|205500000|199330000|89.080001831055|1
2023-02-23 04:12:23|02320|103927|DBRG|2.20B|2200000000|13.7|1645152|-51.35|35|2023-05-04|15/03/2023||-0.07||308560000|13.699999809265|1|2023-02-24|15/12/2022||-0.3014||294690000|13.699999809265|1
2023-02-23 04:12:27|02321|1159411|BIPC|6.65B|6650000000|59.12|94881|2.37|0||
2023-02-23 04:12:31|02322|17153|SFNC|2.81B|2810000000|22.14|517756|-22.21|39|2023-04-24|15/03/2023||0.5625||246090000|22.139999389648|1|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000|23|1
2023-02-23 04:12:36|02323|15651|CATY|3.18B|3180000000|43.78|277830|-7.73|39|2023-04-24|15/03/2023||1.33||210430000|43.779998779297|1|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000|42.639999389648|1
2023-02-23 04:12:41|02324|21148|ALE|3.55B|3550000000|61.93|334373|1.36|39|2023-05-04|15/03/2023||1.21||400250000|61.930000305176|1|2023-02-16|15/12/2022|0.9|1.21|425800000|410060000|58.650001525879|1
2023-02-23 04:12:45|02325|48421|VCYT|1.71B|1710000000|23.9|785016|-3.63|38|2023-05-02|15/03/2023||-0.148||76890000|23.89999961853|1|2023-02-22|15/12/2022|-0.05|-0.16|80300000|74940000|22.719999313354|1
2023-02-23 04:12:50|02326|20880|SR|3.77B|3770000000|72.1|295250|12.94|39|2023-05-03|15/03/2023||3.51||878580000|72.099998474121|1|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000|72.220001220703|1
2023-02-23 04:12:55|02327|20578|GPI|3.11B|3110000000|225.01|193306|27.03|38|2023-04-27|15/03/2023||9.86||3920000000|225.00999450684|1|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000|193|1
2023-02-23 04:13:00|02328|8308|FHI|3.29B|3290000000|38.82|584654|17.21|39|2023-04-27|15/03/2023||0.6829||382710000|38.819999694824|1|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000|37.569999694824|1
2023-02-23 04:13:05|02329|7975|CNX|2.71B|2710000000|15.02|3008135|-2.53|39|2023-05-03|15/03/2023||0.583||500760000|15.020000457764|1|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000|15.760000228882|1
2023-02-23 04:13:09|02330|20139|CWT|3.29B|3290000000|59.86|214873|1.37|38|2023-04-27|15/03/2023||0.095||180000000|59.860000610352|1|2023-03-01|15/12/2022||0.3372||200400000|59.860000610352|1
2023-02-23 04:13:14|02331|20817|MODG|4.34B|4340000000|23.49|1335455|3.25|39|2023-05-11|15/03/2023||0.2911||1140000000|23.489999771118|1|2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000|24.139999389648|1
2023-02-23 04:13:19|02332|24371|SBRA|2.88B|2880000000|12.47|1811511|-5.6|39|2023-05-03|15/03/2023||0.1067||155480000|12.470000267029|1|2023-02-21|15/12/2022|-0.37|0.14|164990000|153850000|13.020000457764|1
2023-02-23 04:13:23|02333|52734|COOP|3.19B|3190000000|46.01|508378|-7.33|26|2023-04-27|15/03/2023||1.04||427080000|46.009998321533|1|2023-02-10|15/12/2022|0.01|0.69|303000000|390550000|44.619998931885|1
2023-02-23 04:13:28|02334|20525|CNO|2.86B|2860000000|25.02|729885|1.42|39|2023-04-26|15/03/2023||0.5253||931220000|25.020000457764|1|2023-02-07|15/12/2022|0.56|0.56|973600000|910060000|25.25|1
2023-02-23 04:13:33|02335|39234|OFC|2.87B|2870000000|25.64|644399|0.79|39|2023-04-27|15/03/2023||0.28||136890000|25.639999389648|1|2023-02-09|15/12/2022|0.45|0.29|175240000|150870000|26.639999389648|1
2023-02-23 04:13:38|02336|39157|VRNT|2.49B|2490000000|37.79|412401|-24.31|39|2023-06-07|15/04/2023||0.576||223120000|37.790000915527|1|2023-03-29|15/01/2023||0.72||236370000|37.790000915527|1
2023-02-23 04:13:43|02337|20377|PBH|3.02B|3020000000|60.84|258937|3.5|39|2023-05-11|15/03/2023||1.07||282050000|60.840000152588|1|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000|66.190002441406|1
2023-02-23 04:13:48|02338|24348|UNF|3.74B|3740000000|200.29|85297|14.54|39|2023-03-29|15/02/2023||1.38||527940000|200.28999328613|1|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000|189.94000244141|1
2023-02-23 04:13:52|02339|20858|EQC|2.33B|2330000000|21.28|1033922|-21.62|39|2023-05-03|15/03/2023||||14810000|21.280000686646|1|2023-02-08|15/12/2022|0.17|0.13|14630000|14920000|25.299999237061|1
2023-02-23 04:13:57|02340|20795|ABM|3.18B|3180000000|48.2|307931|12.85|39|2023-06-07|15/04/2023||0.8521||2020000000|48.200000762939|1|2023-03-07|15/01/2023||0.7657||2020000000|48.200000762939|1
2023-02-23 04:14:01|02341|20992|ITGR|2.43B|2430000000|73.68|278392|-8.91|39|2023-04-27|15/03/2023||0.66||340000000|73.680000305176|1|2023-02-16|15/12/2022|1.11|1.02|372000000|356450000|71.930000305176|1
2023-02-23 04:14:06|02342|20549|PEB|1.91B|1910000000|14.51|2046418|-38.1|39|2023-04-27|15/03/2023||-0.225||304320000|14.510000228882|1|2023-02-21|15/12/2022|-0.32|-0.32|319610000|318360000|15.039999961853|1
2023-02-23 04:14:11|02343|20889|NWE|3.46B|3460000000|57.81|365389|-2.79|39|2023-04-28|15/03/2023||1.14||429940000|57.810001373291|1|2023-02-17|15/12/2022|1.13|1.18|425200000|395750000|56.919998168945|1
2023-02-23 04:14:16|02344|16633|MLKN|1.79B|1790000000|23.62|590048|-39.67|38|2023-03-22|15/02/2023||0.452||1010000000|23.620000839233|1|2022-12-21|15/11/2022|0.46|0.418|1070000000|1040000000|18.159999847412|1
2023-02-23 04:14:20|02345|7890|PIPR|2.06B|2060000000|151.54|89727|5.57|39|2023-04-28|15/03/2023||2.21||332830000|151.53999328613|1|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000|144.7799987793|1
2023-02-23 04:14:25|02346|16025|ESGR|4.14B|4140000000|243.34|53255|-13.53|38|2023-05-10|15/03/2023|||||243.33999633789|1|2023-03-01|15/12/2022|||||243.33999633789|1
2023-02-23 04:14:30|02347|1055123|CNNE|1.75B|1750000000|22.4|432311|-14.5|27|2023-05-08|15/03/2023||0.06||163340000|22.39999961853|1|2023-02-22|15/12/2022|0.35|0.02|155700000|163080000|22.370000839233|1
2023-02-23 04:14:34|02348|31062|REGI|3.11B|3110000000|61.5|1542434|88.53|33|2022-11-08|15/09/2022||0.8845||937510000|61.5|1|2022-08-09|15/06/2022||0.9645||848820000|61.5|1
2023-02-23 04:14:39|02349|17427|AUB|2.80B|2800000000|37.56|253487|-7.42|39|2023-04-26|15/03/2023||0.8625||193930000|37.560001373291|1|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000|36.549999237061|1
2023-02-23 04:14:44|02350|951002|UNIT|1.34B|1340000000|5.64|2638917|-49.33|32|2023-05-04|15/03/2023||0.1955||286410000|5.6399998664856|1|2023-02-24|15/12/2022||0.1813||285540000|5.6399998664856|1
2023-02-23 04:14:49|02351|8053|SITC|2.82B|2820000000|13.29|1863201|-13.31|35|2023-04-25|15/03/2023||0.045||134150000|13.289999961853|1|2023-02-08|15/12/2022|0.12|0.03|136430000|135410000|13.689999580383|1
2023-02-23 04:14:53|02352|40994|IBTX|2.48B|2480000000|60.25|126200|-20.6|35|2023-04-24|15/03/2023||1.2||160420000|60.25|1|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000|60.75|1
2023-02-23 04:14:58|02353|16615|MGEE|2.59B|2590000000|71.6|73474|-0.89|38|2023-05-04|15/03/2023||1.04||195350000|71.599998474121|1|2023-02-22|15/12/2022|0.58|0.61|189830000|164810000|70.949996948242|1
2023-02-23 04:15:03|02354|41286|AGIO|1.46B|1460000000|26.52|481241|-8.11|37|2023-05-04|15/03/2023||-1.72||5210000|26.520000457764|1|2023-02-23|15/12/2022||-1.37||4540000|26.520000457764|1
2023-02-23 04:15:16|02355|21096|AVA|3.09B|3090000000|41.77|1042160|-1.72|39|2023-05-03|15/03/2023||1.14||480170000|41.770000457764|1|2023-02-22|15/12/2022|1.05|0.78|496800000|366060000|40.680000305176|1
2023-02-23 04:15:21|02356|31168|UFS|3.60B|3600000000|71.48|2846|0|31|2022-08-04|15/06/2022||1.09||1030000000|71.480003356934|1|2022-05-04|15/03/2022||1.07||1060000000|71.480003356934|1
2023-02-23 04:15:26|02357|20796|ABR|2.75B|2750000000|15.29|1650111|-12.18|39|2023-05-05|15/03/2023||0.434||52800000|15.289999961853|1|2023-02-17|15/12/2022|0.6|0.434|83900000|49300000|14.890000343323|1
2023-02-23 04:15:31|02358|17555|WIRE|3.44B|3440000000|188.08|186209|68.26|39|2023-04-27|15/03/2023||4.2||578070000|188.08000183105|1|2023-02-14|15/12/2022|8.28|5.83|693900000|631040000|167.99000549316|1
2023-02-23 04:15:36|02359|20159|ONB|5.15B|5150000000|17.57|1561440|-2.98|39|2023-04-25|15/03/2023||0.5571||466180000|17.569999694824|1|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000|18.159999847412|1
2023-02-23 04:15:40|02360|15776|COLB|2.37B|2370000000|30.46|1110288|-16.18|38|2023-04-27|15/03/2023||0.662||359940000|30.459999084473|1|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000|28.620000839233|1
2023-02-23 04:15:45|02361|20342|SHO|2.20B|2200000000|10.5|2000752|-6.25|39|2023-05-08|15/03/2023||0.00||223800000|10.5|1|2023-02-22|15/12/2022|0.07|0.0179|244140000|226290000|10.130000114441|1
2023-02-23 04:15:50|02362|16361|INDB|3.66B|3660000000|80.19|198336|-5.02|39|2023-04-20|15/03/2023||1.63||195600000|80.190002441406|1|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000|79.629997253418|1
2023-02-23 04:15:55|02363|20367|KW|2.37B|2370000000|17.23|583730|-24.69|39|2023-05-03|15/03/2023||0.113||133840000|17.229999542236|1|2023-02-21|15/12/2022|0.16|0.07|139600000|134530000|17.780000686646|1
2023-02-23 04:15:59|02364|41188|TROX|2.32B|2320000000|15.12|970489|-28.48|37|2023-04-26|15/03/2023||0.2521||722020000|15.119999885559|1|2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000|16.180000305176|1
2023-02-23 04:16:04|02365|21021|FBP|2.60B|2600000000|14.38|1290969|1.84|39|2023-04-27|15/03/2023||0.3579||239440000|14.380000114441|1|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000|13.520000457764|1
2023-02-23 04:16:09|02366|21150|BDC|3.72B|3720000000|86.96|265668|61.67|39|2023-05-03|15/03/2023||1.55||625680000|86.959999084473|1|2023-02-08|15/12/2022|1.75|1.66|659070000|644710000|82.970001220703|1
2023-02-23 04:16:14|02367|16145|FULT|2.88B|2880000000|17.16|933330|-6.08|39|2023-04-18|15/03/2023||0.4888||282880000|17.159999847412|1|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000|16.840000152588|1
2023-02-23 04:16:19|02368|15853|CVBF|3.40B|3400000000|24.32|684454|1.67|38|2023-04-19|15/03/2023||0.4586||147900000|24.319999694824|1|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000|24.299999237061|1
2023-02-23 04:16:23|02369|20134|AEL|3.47B|3470000000|40.97|669017|9.49|39|2023-05-03|15/03/2023||1.14||654160000|40.970001220703|1|2023-02-16|15/12/2022|0.79|0.96|645540000|626310000|47.569999694824|1
2023-02-23 04:16:28|02370|16308|HUBG|3.11B|3110000000|93.45|220629|19.33|39|2023-04-27|15/03/2023||1.9||1260000000|93.449996948242|1|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000|88.269996643066|1
2023-02-23 04:16:33|02371|17430|UCBI|3.74B|3740000000|32.51|505529|-13.31|37|2023-04-18|15/03/2023||0.7377||255650000|32.509998321533|1|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000|35.099998474121|1
2023-02-23 04:16:38|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|6.91|38|2023-02-23|15/12/2022||7.63||440000000|68.029998779297|1|2022-11-09|15/09/2022||7.14||503000000|68.029998779297|1
2023-02-23 04:16:43|02373|16846|OTTR|3.00B|3000000000|72|226142|17.7|39|2023-05-01|15/03/2023||1.02||321110000|72|1|2023-02-13|15/12/2022|1|0.8419|301410000|316600000|64.01000213623|1
2023-02-23 04:16:48|02374|6455|RMBS|4.63B|4630000000|43.08|881961|63.86|39|2023-05-08|15/03/2023||0.4241||143680000|43.080001831055|1|2023-02-06|15/12/2022|0.14|0.47|122400000|151940000|43.619998931885|1
2023-02-23 04:16:52|02375|1097712|ACA|2.76B|2760000000|57.05|193814|22.16|23|2023-05-03|15/03/2023||0.2167||492800000|57.049999237061|1|2023-02-23|15/12/2022||0.21||476120000|57.049999237061|1
2023-02-23 04:16:57|02376|16961|PRMW|2.61B|2610000000|16.3|743712|6.4|40|2023-05-04|15/03/2023||0.0962||530470000|16.299999237061|1|2023-02-23|15/12/2022||0.1705||547550000|16.299999237061|1
2023-02-23 04:17:02|02377|949589|IRT|3.99B|3990000000|17.86|1909137|-28.53|33|2023-05-02|15/03/2023||0.0338||161640000|17.860000610352|1|2023-02-15|15/12/2022|0.15|0.06|162500000|163870000|19.309999465942|1
2023-02-23 04:17:06|02378|961754|TWNK|3.30B|3300000000|24.63|1010582|16.23|27|2023-05-03|15/03/2023||0.2709||347790000|24.629999160767|1|2023-02-21|15/12/2022|0.25|0.24|339500000|331310000|22.639999389648|1
2023-02-23 04:17:11|02379|21151|BRC|2.59B|2590000000|52.35|180314|14.55|39|2023-05-25|15/04/2023||0.9133||338770000|52.349998474121|1|2023-02-24|15/01/2023||0.79||316690000|52.349998474121|1
2023-02-23 04:17:16|02380|20689|FBC|2.00B|2000000000|37.54|1252729|-16.87|38|2023-01-24|15/12/2022||1.32||320950000|37.540000915527|1|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000|33.099998474121|1
2023-02-23 04:17:21|02381|17575|WSFS|3.07B|3070000000|49.75|258456|-3.72|39|2023-04-21|15/03/2023||1.33||255150000|49.75|1|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000|47.069999694824|1
2023-02-23 04:17:29|02382|17546|WAFD|2.31B|2310000000|35.37|411230|-1.04|39|2023-04-12|15/03/2023||1.06||193470000|35.369998931885|1|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000|34.779998779297|1
2023-02-23 04:17:34|02383|17110|SANM|3.57B|3570000000|61.16|538084|54.64|39|2023-05-01|15/03/2023||1.4||2160000000|61.159999847412|1|2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000|56.279998779297|1
2023-02-23 04:17:39|02384|945656|VSTO|1.54B|1540000000|27.28|607596|-20.12|33|2023-05-04|15/03/2023||1.11||762620000|27.280000686646|1|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000|29.870000839233|1
2023-02-23 04:17:44|02385|20897|RLJ|1.80B|1800000000|11.3|1436333|-22.34|39|2023-05-03|15/03/2023||0.055||319600000|11.300000190735|1|2023-02-27|15/12/2022||0.0245||305000000|11.300000190735|1
2023-02-23 04:17:48|02386|16690|MYGN|1.50B|1500000000|18.45|691524|-28.1|39|2023-05-04|15/03/2023||-0.0925||174880000|18.450000762939|1|2023-02-23|15/12/2022||-0.1633||169470000|18.450000762939|1
2023-02-23 04:17:53|02387|13985|MANT|3.93B|3930000000|95.98|228934|22.16|37|2022-11-02|15/09/2022||0.9267||670600000|95.98999786377|1|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000|95.819999694824|1
2023-02-23 04:17:58|02388|20456|MTX|2.00B|2000000000|61.6|156830|-12.61|39|2023-04-27|15/03/2023||1.35||535000000|61.599998474121|1|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000|70.98999786377|1
2023-02-23 04:18:03|02389|20300|NHI|2.34B|2340000000|53.91|246649|0.96|39|2023-05-09|15/03/2023||0.83||64980000|53.909999847412|1|2023-02-21|15/12/2022|0.04|0.83|70660000|63540000|58.509998321533|1
2023-02-23 04:18:07|02390|20381|SJI|4.42B|4420000000|36.09|2774865|51.83|39|2023-05-04|15/03/2023||1.25||750400000|36.090000152588|1|2023-02-23|15/12/2022||0.598||651700000|36.090000152588|1
2023-02-23 04:18:12|02391|20761|WLY|2.46B|2460000000|44.2|221722|-12.82|39|2023-06-15|15/04/2023||1.26||553100000|44.200000762939|1|2023-03-09|15/01/2023||1.06||519900000|44.200000762939|1
2023-02-23 04:18:17|02392|15304|AAWW|2.89B|2890000000|101.82|337068|36.71|39|2023-05-03|15/03/2023||2.3||986000000|101.81999969482|1|2023-02-23|15/12/2022||5.41||1270000000|101.81999969482|1
2023-02-23 04:18:22|02393|20443|EBS|694.94M|694940000|13.98|1006253|-66.9|39|2023-04-27|15/03/2023||-0.1533||244570000|13.979999542236|1|2023-02-27|15/12/2022||0.044||297180000|13.979999542236|1
2023-02-23 04:18:26|02394|16322|IBOC|2.85B|2850000000|45.83|226051|9.56|37|2023-05-04|15/03/2023|||||45.830001831055|1|2023-02-23|15/12/2022|||||45.830001831055|1
2023-02-23 04:18:31|02395|16127|FRME|2.47B|2470000000|41.39|155674|-3.61|39|2023-04-27|15/03/2023||1.16||179400000|41.389999389648|1|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000|40.200000762939|1
2023-02-23 04:18:36|02396|15309|ARCB|2.34B|2340000000|96.72|260284|12.15|38|2023-05-10|15/03/2023||1.97||1240000000|96.720001220703|1|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000|90.150001525879|1
2023-02-23 04:18:41|02397|17114|SASR|1.50B|1500000000|33.65|228763|-28.75|38|2023-04-20|15/03/2023||0.71||116850000|33.650001525879|1|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000|34.459999084473|1
2023-02-23 04:18:46|02398|8154|GHC|3.16B|3160000000|656.94|19897|11.71|40|2023-05-03|15/03/2023||11.43||977900000|656.94000244141|1|2023-02-24|15/12/2022||18.84||1050000000|656.94000244141|1
2023-02-23 04:18:50|02399|20690|HTH|2.14B|2140000000|33.15|324705|6.25|39|2023-04-20|15/03/2023||0.225||292030000|33.150001525879|1|2023-01-26|15/12/2022|0.39|0.265|293230000|306280000|30.280000686646|1
2023-02-23 04:18:55|02400|41181|CSTM|2.27B|2270000000|15.81|959887|-16.79|39|2023-04-26|15/03/2023||0.3336||1910000000|15.810000419617|1|2023-02-22|15/12/2022|0.2|0.27|1800000000|1820000000|13.930000305176|1
2023-02-23 04:19:01|02401|20438|CPK|2.21B|2210000000|123.6|78973|-5.47|38|2023-05-02|15/03/2023||1.99||253670000|123.59999847412|1|2023-02-22|15/12/2022|1.46|1.41|187300000|189370000|122.90000152588|1
2023-02-23 04:19:06|02402|20520|BDN|1.06B|1060000000|6.22|2174946|-53.16|34|2023-04-19|15/03/2023||-0.04||119990000|6.2199997901917|1|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000|6.5599999427795|1
2023-02-23 04:19:10|02403|16617|MGLN|2.50B|2500000000|94.99|891527|0|36|2022-07-29|15/06/2022||0.37||1300000000|94.98999786377|1|2022-04-28|15/03/2022||1.23||1240000000|94.98999786377|1
2023-02-23 04:19:15|02404|17572|WSBC|2.19B|2190000000|36.98|146841|3.3|39|2023-04-18|15/03/2023||0.8043||159770000|36.979999542236|1|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000|36.229999542236|1
2023-02-23 04:19:20|02405|39145|TRN|2.08B|2080000000|25.65|415725|-13.23|39|2023-04-26|15/03/2023||0.4251||759800000|25.64999961853|1|2023-02-21|15/12/2022|0.44|0.48|591000000|790780000|28.379999160767|1
2023-02-23 04:19:25|02406|48366|CXP|2.22B|2220000000|19.28|3548110|0|32|2022-07-28|15/06/2022|||||19.280000686646|1|2022-05-11|15/03/2022||||54170000|19.280000686646|1
2023-02-23 04:19:29|02407|959886|FCPT|2.39B|2390000000|27.87|441490|6.62|30|2023-04-25|15/03/2023||0.27||58640000|27.870000839233|1|2023-02-15|15/12/2022|0.41|0.28|57360000|57220000|28.209999084473|1
2023-02-23 04:19:35|02408|39236|PDM|1.19B|1190000000|9.68|1107422|-42.82|39|2023-04-26|15/03/2023||-0.01||147910000|9.6800003051758|1|2023-02-08|15/12/2022|0.5|0.49|151330000|151500000|10.460000038147|1
2023-02-23 04:19:41|02409|16080|FFBC|2.38B|2380000000|25.07|315189|-0.08|39|2023-04-20|15/03/2023||0.718||205320000|25.069999694824|1|2023-01-26|15/12/2022|0.73|0.69|213930000|198800000|23.120000839233|1
2023-02-23 04:19:45|02410|21172|MOGa|3.21B|3210000000|101|120263|30.68|39|2023-04-28|15/03/2023||1.44||791010000|101|1|2023-02-03|15/12/2022|1.25|1.28|760100000|761740000|94.730003356934|1
2023-02-23 04:19:50|02411|17372|TOWN|2.18B|2180000000|30.38|154908|-2.47|37|2023-04-27|15/03/2023||0.68||188600000|30.379999160767|1|2023-01-26|15/12/2022|0.64|0.71|175300000|179800000|30.159999847412|1
2023-02-23 04:19:55|02412|17098|RUSHA|3.10B|3100000000|56.95|239678|15.42|39|2023-04-25|15/03/2023||1.3||1690000000|56.950000762939|1|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000|57.029998779297|1
2023-02-23 04:20:00|02413|17118|SAVE|2.08B|2080000000|19.04|889125|-21.61|39|2023-04-27|15/03/2023||-0.5011||1360000000|19.040000915527|1|2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000|19.739999771118|1
2023-02-23 04:20:05|02414|17186|SKYW|983.60M|983600000|19.50|552186|-33.17|39|2023-04-27|15/03/2023||0.07||662220000|19.5|1|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000|20.409999847412|1
2023-02-23 04:20:10|02415|24283|ELME|1.66B|1660000000|18.96|402606|-18.73|39|2023-04-26|15/03/2023||||56500000|18.959999084473|1|2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000|19.069999694824|1
2023-02-23 04:20:14|02416|20146|ARI|1.65B|1650000000|11.69|894716|-9.24|39|2023-04-25|15/03/2023||0.3568||73800000|11.689999580383|1|2023-02-08|15/12/2022|0.31|0.34|89140000|73980000|12.310000419617|1
2023-02-23 04:20:19|02417|16107|FMBI|2.45B|2450000000|21.51|750930|0|36|2022-07-26|15/06/2022||0.35||182600000|21.510000228882|1|2022-04-26|15/03/2022||0.32||178700000|21.510000228882|1
2023-02-23 04:20:24|02418|977731|GMS|2.45B|2450000000|59.1|243657|12.27|29|2023-06-22|15/04/2023||1.81||1240000000|59.099998474121|1|2023-03-02|15/01/2023||1.86||1210000000|59.099998474121|1
2023-02-23 04:20:29|02419|17078|ROIC|1.77B|1770000000|14.23|898650|-19.88|39|2023-04-26|15/03/2023||0.07||79300000|14.229999542236|1|2023-02-15|15/12/2022|0.08|0.09|80190000|78130000|15.289999961853|1
2023-02-23 04:20:33|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|18.72|22|2023-02-23|15/12/2022||0.2843||1200000000|20.989999771118|1|2022-11-03|15/09/2022||0.2654||1220000000|20.989999771118|1
2023-02-23 04:20:38|02421|16306|HTLF|2.11B|2110000000|49.7|152540|-0.56|38|2023-04-24|15/03/2023||1.34||188960000|49.700000762939|1|2023-01-30|15/12/2022|1.37|1.34|197510000|189580000|45.860000610352|1
2023-02-23 04:20:43|02422|8143|GNW|2.96B|2960000000|6|3113314|47.06|40|2023-05-02|15/03/2023||0.195||1860000000|6|1|2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000|5.75|1
2023-02-23 04:20:48|02423|278|ODP|2.21B|2210000000|48.16|436014|12.05|39|2023-05-03|15/03/2023||1.27||2120000000|48.159999847412|1|2023-03-01|15/12/2022||0.786||2140000000|48.159999847412|1
2023-02-23 04:20:53|02424|945633|XHR|1.60B|1600000000|14.11|632417|-23.36|33|2023-05-04|15/03/2023||0.1267||262920000|14.109999656677|1|2023-03-01|15/12/2022||0.0267||254660000|14.109999656677|1
2023-02-23 04:20:58|02425|41227|PFSI|3.04B|3040000000|60.97|346759|5.03|38|2023-05-04|15/03/2023||1.46||366200000|60.970001220703|1|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000|68.959999084473|1
2023-02-23 04:21:02|02426|1163554|ETWO|1.85B|1850000000|6.13|1330774|-27.63|15|2023-04-27|15/02/2023||0.0851||180370000|6.1300001144409|1|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000|5.789999961853|1
2023-02-23 04:21:06|02427|945068|UE|1.79B|1790000000|15.29|874542|-15.29|32|2023-05-03|15/03/2023||0.0867||103290000|15.289999961853|1|2023-02-14|15/12/2022|0.33|0.09|101590000|98330000|15.880000114441|1
2023-02-23 04:21:11|02428|17071|RNST|2.03B|2030000000|36.28|213996|0.78|39|2023-04-25|15/03/2023||0.8329||172860000|36.279998779297|1|2023-01-24|15/12/2022|0.89|0.87|171230000|173580000|36.060001373291|1
2023-02-23 04:21:16|02429|39297|TWO|1.63B|1630000000|16.89|1161601|-16.55|38|2023-02-08|15/12/2022|0.73|0.53||13980000|17.090000152588|1|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000|14.569999694824|1
2023-02-23 04:21:21|02430|20143|MFA|1.08B|1080000000|10.65|1307327|-37.65|39|2023-05-09|15/03/2023||0.292||73540000|10.64999961853|1|2023-02-23|15/12/2022||0.254||72740000|10.64999961853|1
2023-02-23 04:21:27|02431|39312|HOUS|794.83M|794830000|7.31|1403285|-60.12|39|2023-05-04|15/03/2023||-0.3875||1250000000|7.3099999427795|1|2023-02-23|15/12/2022||-0.014||1440000000|7.3099999427795|1
2023-02-23 04:21:31|02432|1171969|COUR|1.86B|1860000000|12.7|665160|-34.77|13|2023-05-02|15/03/2023||-0.1119||138500000|12.699999809265|1|2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000|15.729999542236|1
2023-02-23 04:21:36|02433|20755|GTN|1.14B|1140000000|12.53|738176|-39|39|2023-05-10|15/03/2023||-0.043||798980000|12.529999732971|1|2023-02-24|15/12/2022||1.78||1040000000|12.529999732971|1
2023-02-23 04:21:41|02434|17386|TRMK|1.81B|1810000000|29.74|323021|-6.89|39|2023-04-25|15/03/2023||0.724||193990000|29.739999771118|1|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000|33.220001220703|1
2023-02-23 04:21:45|02435|102910|CTRE|1.98B|1980000000|19.96|217899|13.54|34|2023-05-09|15/03/2023||0.24||49850000|19.959999084473|1|2023-02-09|15/12/2022|0.38|0.24|51810000|49030000|20.040000915527|1
2023-02-23 04:21:49|02436|20909|B|2.17B|2170000000|42.91|191654|-7.42|39|2023-04-28|15/03/2023||0.4867||327500000|42.909999847412|1|2023-02-17|15/12/2022|0.52|0.49|313000000|326120000|43.669998168945|1
2023-02-23 04:21:54|02437|32324|INT|1.85B|1850000000|29.84|370884|7.26|39|2023-04-27|15/03/2023||0.505||12510000000|29.840000152588|1|2023-02-23|15/12/2022||0.48||14500000000|29.840000152588|1
2023-02-23 04:21:58|02438|1064342|AHCO|3.03B|3030000000|22.47|680887|42.85|19|2023-05-09|15/03/2023||0.1989||774790000|22.469999313354|1|2023-02-28|15/12/2022||0.3099||788130000|22.469999313354|1
2023-02-23 04:22:07|02439|16951|PRAA|1.57B|1570000000|40.4|185514|-12.21|39|2023-05-08|15/03/2023||0.5||222290000|40.400001525879|1|2023-02-27|15/12/2022||0.3625||219130000|40.400001525879|1
2023-02-23 04:22:10|02440|24580|||||||20|2018-07-31|15/06/2018|-0.33|1.31|578900000|716970000|67.319999694824|1|2018-05-09|15/03/2018|1.91|1.25|723220000|711490000|56.75|1
2023-02-23 04:22:15|02441|955546|EPC|2.24B|2240000000|43.57|322474|23.64|32|2023-05-04|15/03/2023||0.358||556380000|43.569999694824|1|2023-02-08|15/12/2022|0.31|0.21|469100000|467900000|42.150001525879|1
2023-02-23 04:22:20|02442|20277|TDS|1.46B|1460000000|13.03|2586224|-24.33|39|2023-05-04|15/03/2023||0.1411||1390000000|13.029999732971|1|2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000|11.670000076294|1
2023-02-23 04:22:25|02443|20318|DRH|1.83B|1830000000|8.790|1550912|-8.05|39|2023-05-04|15/03/2023||0.03||229620000|8.789999961853|1|2023-02-21|15/12/2022|0.07|0.1123|255060000|250510000|8.829999923706|1
2023-02-23 04:22:30|02444|16759|NTCT|2.08B|2080000000|29.31|459382|-4.5|39|2023-05-04|15/03/2023||0.5133||231980000|29.309999465942|1|2023-01-26|15/12/2022|1|0.68|269500000|240590000|31.64999961853|1
2023-02-23 04:22:35|02445|20213|PFS|1.75B|1750000000|23.26|359172|-1.98|39|2023-04-28|15/03/2023||0.622||133890000|23.260000228882|1|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000|22.389999389648|1
2023-02-23 04:22:40|02446|20424|AAT|1.56B|1560000000|25.74|292778|-28.78|39|2023-04-25|15/03/2023||0.18||107130000|25.739999771118|1|2023-02-07|15/12/2022|0.16|0.16|106000000|106710000|28.299999237061|1
2023-02-23 04:22:48|02447|24323|THS|2.79B|2790000000|49.58|326859|20.11|39|2023-05-04|15/03/2023||0.4109||861790000|49.580001831055|1|2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000|48.330001831055|1
2023-02-23 04:22:53|02448|24410|PRK|2.05B|2050000000|127.2|54846|-3.31|36|2023-04-21|15/03/2023||2.35||126400000|127.19999694824|1|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000|136.49000549316|1
2023-02-23 04:22:58|02449|20521|BGS|889.40M|889400000|12.41|1238096|-60.47|39|2023-05-04|15/03/2023||0.267||536560000|12.409999847412|1|2023-02-28|15/12/2022||0.2175||583860000|12.409999847412|1
2023-02-23 04:23:03|02450|17396|ADEA|1.09B|1090000000|10.41|511787|137.67|38|2023-02-21|15/12/2022|0.08|-0.49|136000000|131120000|10.60000038147|1|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000|10.199999809265|1
2023-02-23 04:23:08|02451|17121|SBCF|2.18B|2180000000|30.66|677629|-17.43|38|2023-04-27|15/03/2023||0.552||157270000|30.659999847412|1|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000|31.510000228882|1
2023-02-23 04:23:13|02452|16325|ICFI|1.91B|1910000000|101.52|88773|14.92|39|2023-05-03|15/03/2023||1.42||476040000|101.51999664307|1|2023-02-28|15/12/2022||1.5||472270000|101.51999664307|1
2023-02-23 04:23:18|02453|20939|NPO|2.29B|2290000000|110.44|101575|-1.44|39|2023-05-03|15/03/2023||1.6||283300000|110.44000244141|1|2023-02-21|15/12/2022|1.47|1.25|271900000|255270000|119.61000061035|1
2023-02-23 04:23:23|02454|20727|AKR|1.42B|1420000000|14.47|539701|-31.55|39|2023-05-02|15/03/2023||-0.01||74290000|14.470000267029|1|2023-02-14|15/12/2022|0.04|0.03|80600000|71530000|15.130000114441|1
2023-02-23 04:23:27|02455|1161066|MSGE|2.07B|2070000000|59.89|251470|-22.47|17|2023-05-22|15/03/2023||0.1975||492430000|59.889999389648|1|2023-02-09|15/12/2022|1.95|1.14|642200000|601490000|53.349998474121|1
2023-02-23 04:23:31|02456|101870|KN|1.54B|1540000000|16.87|880363|-22.19|36|2023-04-27|15/03/2023||0.222||181700000|16.870000839233|1|2023-02-09|15/12/2022|0.33|0.33|197100000|210000000|18.819999694824|1
2023-02-23 04:23:36|02457|954882|LILAK|1.93B|1930000000|8.89|1142471|-18.66|32|2023-05-03|15/03/2023||-0.0034||1120000000|8.8900003433228|1|2023-02-22|15/12/2022|0.1|0.1454|1160000000|1170000000|8.579999923706|1
2023-02-23 04:23:41|02458|21222|CBZ|2.47B|2470000000|49.31|192320|30.9|39|2023-04-27|15/03/2023||1.21||407390000|49.310001373291|1|2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000|47.830001831055|1
2023-02-23 04:23:46|02459|24295|WOR|2.93B|2930000000|59.3|177247|5.86|38|2023-03-21|15/02/2023||0.7733||996500000|59.299999237061|1|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000|50.279998779297|1
2023-02-23 04:23:54|02460|989525|NTB|1.78B|1780000000|36.25|146270|-8.92|27|2023-04-26|15/03/2023||1.1||142330000|36.25|1|2023-02-13|15/12/2022|1.27|1.15|148500000|143260000|32.189998626709|1
2023-02-23 04:23:59|02461|1057998|ILPT|275.38M|275380000|4.2|907135|-81.12|26|2023-04-26|15/03/2023||0.03||105080000|4.1999998092651|1|2023-02-14|15/12/2022|0.08|0.35|106340000|104220000|4.3400001525879|1
2023-02-23 04:24:04|02462|13839|ATGE|1.82B|1820000000|40.16|267825|96.57|39|2023-05-04|15/03/2023||0.9967||353260000|40.159999847412|1|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000|38.540000915527|1
2023-02-23 04:24:09|02463|15520|BANR|2.16B|2160000000|63.13|165834|1.77|38|2023-04-19|15/03/2023||1.62||169920000|63.130001068115|1|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000|61.319999694824|1
2023-02-23 04:24:14|02464|21236|SJW|2.35B|2350000000|77.32|488119|19.45|39|2023-04-26|15/03/2023||0.19||133000000|77.319999694824|1|2023-02-22|15/12/2022||1.03||157310000|76.919998168945|1
2023-02-23 04:24:19|02465|8046|STC|1.19B|1190000000|43.73|253925|-33.55|39|2023-04-26|15/03/2023||0.4033||550450000|43.729999542236|1|2023-02-08|15/12/2022|0.6|0.82|655900000|628600000|50.729999542236|1
2023-02-23 04:24:24|02466|20515|ALEX|1.34B|1340000000|18.58|199850|-16.61|35|2023-05-04|15/03/2023||0.11|||18.579999923706|1|2023-02-28|15/12/2022||0.2||95400000|18.579999923706|1
2023-02-23 04:24:29|02467|15554|BGCP|1.58B|1580000000|4.26|1404266|-7.59|39|2023-05-03|15/03/2023||0.2308||509890000|4.2600002288818|1|2023-02-27|15/12/2022||0.1509||416790000|4.2600002288818|1
2023-02-23 04:24:34|02468|15357|ARGO|1.04B|1040000000|29.21|367438|-22.11|39|2023-05-01|15/03/2023||1.02||469150000|29.209999084473|1|2023-02-27|15/12/2022||-1.67||465850000|29.209999084473|1
2023-02-23 04:24:39|02469|20324|SVC|1.74B|1740000000|10.49|1019343|17.34|39|2023-05-10|15/03/2023||-0.29||427860000|10.489999771118|1|2023-02-28|15/12/2022||-0.2||444870000|10.489999771118|1
2023-02-23 04:24:44|02470|20780|STAR|674.51M|674510000|7.8|886211|-67.61|39|2023-05-04|15/03/2023||-0.1868||37700000|7.8000001907349|1|2023-02-21|15/12/2022|-0.92|-0.04|48600000|40000000|8.6199998855591|1
2023-02-23 04:24:51|02471|945634|DEA|1.39B|1390000000|15.26|858763|-25.81|33|2023-05-02|15/03/2023||0.05||68310000|15.260000228882|1|2023-02-28|15/12/2022||0.055||71280000|15.260000228882|1
2023-02-23 04:24:56|02472|15985|EGBN|1.41B|1410000000|44.29|180645|-26.67|39|2023-04-19|15/03/2023||1.11||90010000|44.290000915527|1|2023-01-18|15/12/2022|1.32|1.16|90930000|89840000|44.569999694824|1
2023-02-23 04:25:01|02473|20492|GVA|1.84B|1840000000|42.14|302059|22.22|39|2023-05-03|15/03/2023||-0.0475||667130000|42.139999389648|1|2023-02-16|15/12/2022|0.56|0.36|789210000|740960000|41.25|1
2023-02-23 04:25:06|02474|20496|KAR|1.67B|1670000000|15.37|716035|11.14|39|2023-05-02|15/03/2023||0.1517||380710000|15.369999885559|1|2023-02-21|15/12/2022|0.29|0.16|372800000|378280000|14.550000190735|1
2023-02-23 04:25:10|02475|995930|LAUR|1.63B|1630000000|10.39|1235995|-0.29|26|2023-05-04|15/03/2023||0.035||230800000|10.390000343323|1|2023-02-23|15/12/2022||0.28||333750000|10.390000343323|1
2023-02-23 04:25:15|02476|20474|BCEI|5.35B|5350000000|56.1|5048261|0|34|2022-03-02|15/12/2021||2.18||539760000|56.099998474121|1|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000|54.25|1
2023-02-23 04:25:20|02477|16096|FIBK|3.75B|3750000000|35.91|614687|-6.73|39|2023-04-27|15/03/2023||0.8433||291470000|35.909999847412|1|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000|38.099998474121|1
2023-02-23 04:25:26|02478|15982|EFSC|2.04B|2040000000|54.75|129642|9.24|39|2023-04-24|15/03/2023||1.39||146530000|54.75|1|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000|48.689998626709|1
2023-02-23 04:25:31|02479|9231|MDRX|1.87B|1870000000|17.08|1141982|-14.94|39|2023-05-04|15/03/2023||0.2016||151570000|17.079999923706|1|2023-03-01|15/12/2022||0.2733||169010000|17.079999923706|1
2023-02-23 04:25:36|02480|15523|HOPE|1.54B|1540000000|12.87|671084|-24.12|39|2023-04-18|15/03/2023||0.434||169050000|12.869999885559|1|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000|12.970000267029|1
2023-02-23 04:25:42|02481|16783|NYMT|1.06B|1060000000|2.85|2219077|-17.87|39|2023-05-04|15/03/2023||0.0091||80540000|2.8499999046326|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|2.8699998855591|1
2023-02-23 04:25:47|02482|17270|STRA|2.23B|2230000000|92|117007|78.05|39|2023-05-03|15/03/2023||0.7364||270700000|92|1|2023-02-22|15/12/2022|0.78|0.93|269900000|271680000|94.120002746582|1
2023-02-23 04:25:51|02483|1166007|AMWL|985.97M|985970000|3.62|1406210|-10.4|16|2023-05-09|15/03/2023||-0.1972||75070000|3.5999999046326|1|2023-02-22|15/12/2022|-0.22|-0.26|79200000|78080000|3.5899999141693|1
2023-02-23 04:25:56|02484|16776|NWBI|1.76B|1760000000|13.88|643814|-1.91|39|2023-04-19|15/03/2023||0.295||143420000|13.880000114441|1|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000|13.810000419617|1
2023-02-23 04:26:02|02485|15967|ECPG|1.34B|1340000000|57.1|188249|-19.77|39|2023-05-10|15/03/2023||1.6||324520000|57.099998474121|1|2023-02-22|15/12/2022|-3.11|1.47|234000000|319580000|57.459999084473|1
2023-02-23 04:26:07|02486|8029|MHO|1.52B|1520000000|55.71|237061|19.86|39|2023-04-26|15/03/2023||2.53||721400000|55.709999084473|1|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000|59.799999237061|1
2023-02-23 04:26:11|02487|953810|GNL|1.44B|1440000000|13.94|636994|-2.04|32|2023-05-10|15/03/2023||0.01||93680000|13.939999580383|1|2023-02-23|15/12/2022||0.00||93010000|13.939999580383|1
2023-02-23 04:26:18|02488|6423|PTEN|2.82B|2820000000|13.2|2795955|1.07|39|2023-04-27|15/03/2023||0.3839||750200000|13.199999809265|1|2023-02-08|15/12/2022|0.46|0.4|788500000|758490000|16.229999542236|1
2023-02-23 04:26:24|02489|17316|TBBK|1.90B|1900000000|34.08|309703|16.75|39|2023-04-27|15/03/2023||0.7633||106330000|34.080001831055|1|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000|29.209999084473|1
2023-02-23 04:26:29|02490|15697|CFFN|1.11B|1110000000|8.37|737651|-24.32|39|2023-04-27|15/03/2023||0.12||51840000|8.3699998855591|1|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000|8.4300003051758|1
2023-02-23 04:26:34|02491|20541|MEI|1.75B|1750000000|48.81|126872|5.83|39|2023-06-22|15/04/2023||0.755||300320000|48.810001373291|1|2023-03-02|15/01/2023||0.695||290270000|48.810001373291|1
2023-02-23 04:26:39|02492|942641|PGRE|1.18B|1180000000|5.49|1287711|-42.21|34|2023-04-26|15/03/2023||-0.0102||176090000|5.4899997711182|1|2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000|6.039999961853|1
2023-02-23 04:26:44|02493|20619|VRE|1.47B|1470000000|16.11|693718|-6.28|39|2023-05-03|15/03/2023||||75330000|16.110000610352|1|2023-02-21|15/12/2022|0.35|-0.16|86200000|80710000|16.690000534058|1
2023-02-23 04:26:49|02494|40978|BLUE|553.73M|553730000|5.38|3436094|-11.95|36|2023-05-03|15/03/2023||-0.52||21960000|5.3800001144409|1|2023-02-23|15/12/2022||-0.434||15330000|5.3800001144409|1
2023-02-23 04:26:54|02495|103911|VRTV|1.82B|1820000000|135.5|110799|41.15|35|2023-05-10|15/03/2023|||||135.5|1|2023-02-28|15/12/2022||5.02||1750000000|135.5|1
2023-02-23 04:26:59|02496|20404|HMN|1.50B|1500000000|36.67|226048|-10.74|39|2023-05-02|15/03/2023||0.505||260270000|36.669998168945|1|2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000|35.990001678467|1
2023-02-23 04:27:04|02497|17195|SMCI|4.65B|4650000000|86.71|1441209|121.31|39|2023-05-02|15/03/2023||2.12||1600000000|86.709999084473|1|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000|72.129997253418|1
2023-02-23 04:27:09|02498|20899|RWT|874.97M|874970000|7.72|1101355|-24.68|39|2023-05-10|15/03/2023||0.2363||64460000|7.7199997901917|1|2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000|8.3000001907349|1
2023-02-23 04:27:14|02499|16057|FBNC|1.43B|1430000000|40.08|152213|-10.19|39|2023-04-25|15/03/2023||0.79||113930000|40.080001831055|1|2023-01-24|15/12/2022|1.08|1.04|98930000|104360000|39.520000457764|1
2023-02-23 04:27:19|02500|8215|BIG|456.68M|456680000|15.78|1155500|-54.93|37|2023-05-26|15/04/2023||0.2582||1370000000|15.779999732971|1|2023-03-02|15/01/2023||-0.7378||1550000000|15.779999732971|1
2023-02-23 04:27:25|02501|16709|NBTB|1.73B|1730000000|40.28|199322|3.57|39|2023-04-24|15/03/2023||0.88||135060000|40.279998779297|1|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000|42.470001220703|1
2023-02-23 04:27:29|02502|943129|AVNS|1.37B|1370000000|29.13|207776|-1.29|34|2023-05-03|15/03/2023||0.3433||205600000|29.129999160767|1|2023-02-21|15/12/2022|0.6|0.49|217000000|217300000|29.950000762939|1
2023-02-23 04:27:33|02503|1072221|RCUS|1.38B|1380000000|19.09|1192025|-36.07|25|2023-05-08|15/03/2023||-1.16||23130000|19.090000152588|1|2023-02-23|15/12/2022||-1.15||22590000|19.090000152588|1
2023-02-23 04:27:38|02504|32360|OPK|819.05M|819050000|1.060|2524974|-64.9|39|2023-05-08|15/03/2023||-0.0975||174320000|1.0599999427795|1|2023-02-23|15/12/2022||-0.1117||168210000|1.0599999427795|1
2023-02-23 04:27:43|02505|16632|MLAB|915.05M|915050000|171.16|76735|-32.92|35|2023-06-05|15/03/2023||1.78||59390000|171.16000366211|1|2023-02-06|15/12/2022|2.35|1.58|54300000|57040000|197.86999511719|1
2023-02-23 04:27:48|02506|21107|DLX|802.33M|802330000|18.68|217754|-39.47|39|2023-04-27|15/03/2023||0.7||536250000|18.680000305176|1|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000|20.25|1
2023-02-23 04:27:53|02507|21077|LZB|1.35B|1350000000|31.63|335952|13.37|39|2023-06-20|15/04/2023||0.6833||548430000|31.629999160767|1|2023-02-21|15/01/2023|0.91|0.66|573000000|529880000|28.840000152588|1
2023-02-23 04:27:58|02508|20439|CRS|2.34B|2340000000|48.35|345125|30.5|39|2023-04-27|15/03/2023||0.35||619600000|48.349998474121|1|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000|43.939998626709|1
2023-02-23 04:28:03|02509|30810|INO|349.28M|349280000|1.4|4850884|-54.98|38|2023-05-10|15/03/2023||-0.17||200000|1.3999999761581|1|2023-03-01|15/12/2022||-0.168||339280|1.3999999761581|1
2023-02-23 04:28:08|02510|16925|PLUS|1.46B|1460000000|54.32|83897|20.68|39|2023-05-24|15/03/2023||0.9333||462300000|54.319999694824|1|2023-02-07|15/12/2022|1.38|1.09|623500000|499230000|52.669998168945|1
2023-02-23 04:28:13|02511|32380|ATSG|1.78B|1780000000|24.56|400270|-11.27|39|2023-05-03|15/03/2023||0.558||517830000|24.559999465942|1|2023-02-23|15/12/2022||0.5783||528620000|24.559999465942|1
2023-02-23 04:28:18|02512|31069|SUPN|2.09B|2090000000|38.57|383748|19.78|39|2023-05-09|15/03/2023||0.0067||138410000|38.569999694824|1|2023-02-28|15/12/2022||0.6775||180380000|38.569999694824|1
2023-02-23 04:28:23|02513|50909|RILY|1.19B|1190000000|41.53|428259|-34.12|34|2023-04-27|15/03/2023|||||41.529998779297|1|2023-02-22|15/12/2022|-1.46||326800000||40.630001068115|1
2023-02-23 04:28:28|02514|20237|KRA|1.50B|1500000000|46.49|411501|0.78|36|2022-07-27|15/06/2022||0.8537||501340000|46.490001678467|1|2022-05-12|15/03/2022||0.4717||429220000|46.490001678467|1
2023-02-23 04:28:33|02515|16958|PRIM|1.34B|1340000000|25.16|228710|-0.94|39|2023-05-09|15/03/2023||0.0452||1100000000|25.159999847412|1|2023-02-27|15/12/2022||0.8215||1310000000|25.159999847412|1
2023-02-23 04:28:44|02516|15740|CLNE|1.23B|1230000000|5.54|1961197|-7.36|39|2023-05-11|15/03/2023||-0.0032||114310000|5.539999961853|1|2023-02-28|15/12/2022||0.0092||123510000|5.539999961853|1
2023-02-23 04:28:49|02517|17530|WABC|1.51B|1510000000|56.02|186560|-6.18|39|2023-04-20|15/03/2023||1.48||82440000|56.020000457764|1|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000|56.270000457764|1
2023-02-23 04:28:54|02518|17389|TRS|1.27B|1270000000|30.30|114909|-5.99|39|2023-04-27|15/03/2023||0.47||220420000|30.299999237061|1|2023-02-23|15/12/2022||0.655||211850000|30.299999237061|1
2023-02-23 04:28:59|02519|16171|GEVO|419.65M|419650000|1.810|6452417|-39.87|39|2023-05-11|15/03/2023||-0.0439||4910000|1.8099999427795|1|2023-03-09|15/12/2022||-0.0579||1770000|1.8099999427795|1
2023-02-23 04:29:04|02520|16392|CSR|954.02M|954020000|63.3|79177|-31.16|50|2023-05-01|15/03/2023||-0.13||67340000|63.299999237061|1|2023-02-21|15/12/2022|-0.24|-0.07|67850000|66890000|64.730003356934|1
2023-02-23 04:29:09|02521|17407|TTMI|1.40B|1400000000|13.73|490440|11.99|39|2023-05-03|15/03/2023||0.3393||639460000|13.729999542236|1|2023-02-08|15/12/2022|0.41|0.38|617160000|662030000|16.030000686646|1
2023-02-23 04:29:14|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0.08|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2023-02-23 04:29:18|02523|1163662|PING|2.46B|2460000000|28.50|3190078|48.21|15|2023-02-23|15/12/2022||-0.0777||94330000|28.5|1|2022-11-02|15/09/2022||-0.1034||83550000|28.5|1
2023-02-23 04:29:23|02524|41226|PBF|5.50B|5500000000|42.75|3606336|138.83|39|2023-04-27|15/03/2023||2.57||8620000000|42.75|1|2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000|41.779998779297|1
2023-02-23 04:29:30|02525|8930|DDS|5.94B|5940000000|345.61|128223|48.38|38|2023-05-11|15/04/2023||7.05||1400000000|345.60998535156|1|2023-02-21|15/01/2023|14.51|11.6|2130000000|2140000000|406.64999389648|1
2023-02-23 04:29:35|02526|21175|NNI|3.50B|3500000000|94.13|45655|16.14|39|2023-05-08|15/03/2023||1.47||338130000|94.129997253418|1|2023-02-28|15/12/2022||1.57||337040000|94.129997253418|1
2023-02-23 04:29:39|02527|101871|LADR|1.42B|1420000000|11.27|669450|-2.42|36|2023-04-27|15/03/2023||0.2975||73680000|11.270000457764|1|2023-02-09|15/12/2022|0.31|0.29|119440000|72470000|10.949999809265|1
2023-02-23 04:29:44|02528|41260|ESRT|1.23B|1230000000|7.61|1045734|-18.61|36|2023-04-26|15/03/2023||0.03||169730000|7.6100001335144|1|2023-02-15|15/12/2022|0.22|0.06|181270000|178450000|7.9000000953674|1
2023-02-23 04:29:49|02529|20413|NWN|1.69B|1690000000|48.24|195894|2.46|39|2023-05-11|15/03/2023||1.92||369210000|48.240001678467|1|2023-02-24|15/12/2022||1.31||300240000|48.240001678467|1
2023-02-23 04:29:54|02530|16208|GPRE|1.99B|1990000000|33.48|844410|25.3|39|2023-05-08|15/03/2023||-0.2169||848150000|33.479999542236|1|2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000|33.919998168945|1
2023-02-23 04:29:59|02531|32314|OII|1.84B|1840000000|18.51|1125704|26.26|39|2023-04-26|15/03/2023||0.1332||509450000|18.510000228882|1|2023-02-23|15/12/2022||0.1787||546500000|18.510000228882|1
2023-02-23 04:30:04|02532|20188|FCF|1.48B|1480000000|15.91|512033|-3.11|40|2023-04-25|15/03/2023||0.2814||123480000|15.909999847412|1|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000|14.060000419617|1
2023-02-23 04:30:08|02533|989521|ASIX|1.14B|1140000000|41.51|143393|13.29|27|2023-05-05|15/03/2023||1.64||461150000|41.509998321533|1|2023-02-17|15/12/2022|1.27|1.56|404000000|472630000|41.900001525879|1
2023-02-23 04:30:13|02534|16791|OCFC|1.43B|1430000000|24.19|203012|6.66|39|2023-04-27|15/03/2023||0.65||116300000|24.190000534058|1|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000|21.010000228882|1
2023-02-23 04:30:18|02535|16190|GLNG|2.41B|2410000000|22.42|981091|45.3|39|2023-06-01|15/03/2023||0.5582||68800000|22.420000076294|1|2023-02-28|15/12/2022||0.5336||68060000|22.420000076294|1
2023-02-23 04:30:24|02536|15618|BUSE|1.35B|1350000000|24.47|144723|-10.99|37|2023-04-25|15/03/2023||0.6533||122040000|24.469999313354|1|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000|24.10000038147|1
2023-02-23 04:30:29|02537|20422|SXI|1.37B|1370000000|114.75|55329|8.22|39|2023-05-02|15/03/2023||1.69||192130000|114.75|1|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000|119.15000152588|1
2023-02-23 04:30:34|02538|1073475|BRMK|554.29M|554290000|4.18|1453450|-51.9|19|2023-05-08|15/03/2023||0.114||26000000|4.1799998283386|1|2023-02-27|15/12/2022||0.12||25920000|4.1799998283386|1
2023-02-23 04:30:39|02539|20446|GBX|958.57M|958570000|29.22|291767|-31.44|39|2023-04-05|15/02/2023||0.4409||786010000|29.219999313354|1|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000|34.909999847412|1
2023-02-23 04:30:43|02540|15557|BHLB|1.41B|1410000000|29.53|288572|-3.9|38|2023-04-25|15/03/2023||0.662||116650000|29.530000686646|1|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000|28.10000038147|1
2023-02-23 04:30:48|02541|20628|DK|1.82B|1820000000|26.13|1311299|48.96|39|2023-05-08|15/03/2023||0.948||3090000000|26.129999160767|1|2023-02-28|15/12/2022||0.876||3490000000|26.129999160767|1
2023-02-23 04:30:53|02542|21241|AZZ|1.01B|1010000000|40.43|118546|-15.79|39|2023-04-21|15/02/2023||0.49||312760000|40.430000305176|1|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000|42.090000152588|1
2023-02-23 04:30:58|02543|15746|CMCO|1.04B|1040000000|36.33|113766|-18.23|39|2023-05-31|15/03/2023||0.738||246330000|36.330001831055|1|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000|35.950000762939|1
2023-02-23 04:31:03|02544|17126|SBSI|1.21B|1210000000|38.41|99335|-8.15|39|2023-04-27|15/03/2023||0.8075||69240000|38.409999847412|1|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000|35.790000915527|1
2023-02-23 04:31:08|02545|994248|LGFb|2.24B|2240000000|10.15|1148572|-17.08|26|2023-05-25|15/03/2023||-0.0331||985170000|10.14999961853|1|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000|8.1800003051758|1
2023-02-23 04:31:13|02546|24332|TGI|826.94M|826940000|12.74|870443|-44.75|39|2023-05-11|15/03/2023||0.245||342180000|12.739999771118|1|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000|11.390000343323|1
2023-02-23 04:31:18|02547|40056|CNOB|961.13M|961130000|24.55|144905|-27.04|37|2023-04-27|15/03/2023||0.7575||82410000|24.549999237061|1|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000|24.430000305176|1
2023-02-23 04:31:23|02548|15638|CALM|2.91B|2910000000|59.49|994444|37.77|33|2023-03-28|15/02/2023||3.83||777690000|59.490001678467|1|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000|63.779998779297|1
2023-02-23 04:31:28|02549|20869|GTY|1.59B|1590000000|34.01|301805|22.43|39|2023-05-03|15/03/2023||0.29||40510000|34.009998321533|1|2023-02-22|15/12/2022|0.55|0.29|43120000|40180000|34.25|1
2023-02-23 04:31:33|02550|16179|GIII|766.95M|766950000|16.15|1188528|-41.49|39|2023-06-06|15/04/2023||0.5348||694870000|16.14999961853|1|2023-03-23|15/01/2023||0.4234||770710000|16.14999961853|1
2023-02-23 04:31:38|02551|20334|OFG|1.41B|1410000000|29.7|201288|6.49|39|2023-04-21|15/03/2023||0.8575||160050000|29.700000762939|1|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000|27.270000457764|1
2023-02-23 04:31:43|02552|15895|DCOM|1.17B|1170000000|30.26|112473|-12.32|39|2023-04-27|15/03/2023||0.88||105500000|30.260000228882|1|2023-01-27|15/12/2022|0.99|1|106270000|110840000|32.430000305176|1
2023-02-23 04:31:47|02553|41267|NBHC|1.55B|1550000000|41.4|325146|-8.99|35|2023-04-25|15/03/2023||0.992||110440000|41.400001525879|1|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000|42.810001373291|1
2023-02-23 04:31:52|02554|17322|TCBK|1.68B|1680000000|50.26|65975|14.15|39|2023-04-27|15/03/2023||1.14||114650000|50.259998321533|1|2023-01-25|15/12/2022|1.09|1.16|114780000|112590000|48.880001068115|1
2023-02-23 04:31:58|02555|20830|LTC|1.52B|1520000000|36.7|315280|7.28|39|2023-05-10|15/03/2023||0.54||34890000|36.700000762939|1|2023-02-16|15/12/2022|0.44|0.508|34710000|33520000|36.869998931885|1
2023-02-23 04:32:04|02556|21218|AIR|1.82B|1820000000|53.94|211788|27.58|38|2023-03-21|15/02/2023||0.76||487410000|53.939998626709|1|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000|44.590000152588|1
2023-02-23 04:32:09|02557|21067|GFF|2.11B|2110000000|36.94|485978|64.62|39|2023-05-04|15/03/2023||0.674||728080000|36.939998626709|1|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000|39.400001525879|1
2023-02-23 04:32:14|02558|20180|OPI|818.82M|818820000|16.86|388662|-32.8|40|2023-05-05|15/03/2023||-0.07||136680000|16.860000610352|1|2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000|16.540000915527|1
2023-02-23 04:32:20|02559|24393|NOG|2.65B|2650000000|30.57|1637114|33.49|39|2023-05-04|15/03/2023||2.07||436290000|30.569999694824|1|2023-02-23|15/12/2022||1.65||391020000|30.569999694824|1
2023-02-23 04:32:25|02560|15475|ASTE|1.01B|1010000000|44.34|114323|-12.22|39|2023-04-25|15/03/2023||0.52||325700000|44.340000152588|1|2023-03-01|15/12/2022||0.39||313550000|44.340000152588|1
2023-02-23 04:32:30|02561|16073|PFC|880.62M|880620000|24.76|111333|-17.96|38|2023-04-18|15/03/2023||0.7425||79600000|24.760000228882|1|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000|27.469999313354|1
2023-02-23 04:32:35|02562|17481|VECO|1.06B|1060000000|20.68|360854|-20.92|39|2023-05-08|15/03/2023||0.2676||158990000|20.680000305176|1|2023-02-15|15/12/2022|0.38|0.32|153800000|161450000|20.479999542236|1
2023-02-23 04:32:41|02563|39252|BKD|624.86M|624860000|3.34|2637857|-48.85|39|2023-05-08|15/03/2023||-0.37||733600000|3.3399999141693|1|2023-02-21|15/12/2022|-0.13|-0.41|700600000|695970000|3.0699999332428|1
2023-02-23 04:32:46|02564|24396|TMP|1.09B|1090000000|75.62|40265|-5.24|36|2023-04-28|15/03/2023||1.45||78600000|75.620002746582|1|2023-01-27|15/12/2022|1.36|1.42|75650000|77600000|74.690002441406|1
2023-02-23 04:32:51|02565|942638|ENVA|1.53B|1530000000|49.28|217956|16.69|34|2023-04-27|15/03/2023||1.74||483350000|49.279998779297|1|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000|45.650001525879|1
2023-02-23 04:32:56|02566|20893|PRA|1.05B|1050000000|19.41|289959|-21.64|39|2023-05-04|15/03/2023||0.16||243750000|19.409999847412|1|2023-02-27|15/12/2022||0.2269||260590000|19.409999847412|1
2023-02-23 04:33:01|02567|15705|CHCO|1.48B|1480000000|99.62|70685|26.53|39|2023-04-20|15/03/2023||1.86||71000000|99.620002746582|1|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000|89.370002746582|1
2023-02-23 04:33:05|02568|15404|AMSF|1.04B|1040000000|54.46|83016|9.5|39|2023-04-26|15/03/2023||0.57||78960000|54.459999084473|1|2023-02-20|15/12/2022|0.84|0.77|79760000|56430000|55.639999389648|1
2023-02-23 04:33:12|02569|15519|BANF|2.92B|2920000000|88.83|91812|15.06|39|2023-04-20|15/03/2023||1.75||160160000|88.830001831055|1|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000|85.360000610352|1
2023-02-23 04:33:19|02570|20172|AGM|1.48B|1480000000|137.04|52379|11.26|35|2023-05-10|15/03/2023||2.77||67040000|137.03999328613|1|2023-02-24|15/12/2022||2.94||69180000|137.03999328613|1
2023-02-23 04:33:24|02571|15409|AMWD|954.26M|954260000|57.41|95638|15.54|39|2023-05-30|15/04/2023||1.46||468430000|57.409999847412|1|2023-02-28|15/01/2023||1.78||508430000|57.409999847412|1
2023-02-23 04:33:28|02572|17107|SAFT|1.28B|1280000000|87.06|70002|1.87|33|2023-05-03|15/03/2023|||||87.059997558594|1|2023-02-22|15/12/2022|0.98|1.1|226600000||87.319999694824|1
2023-02-23 04:33:34|02573|20359|FDP|1.50B|1500000000|31.5|187900|11.86|39|2023-05-02|15/03/2023||0.71||1135000000|31.5|1|2023-02-22|15/12/2022|0.45|-0.05|1040000000|1030000000|28.629999160767|1
2023-02-23 04:33:39|02574|15604|BRKL|1.01B|1010000000|13.1|596503|-24.19|39|2023-04-26|15/03/2023||0.234||105010000|13.10000038147|1|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000|13.560000419617|1
2023-02-23 04:33:44|02575|24344|UVV|1.27B|1270000000|52.02|126926|-3.25|38|2023-02-08|15/12/2022|1.67||795000000||53.330001831055|1|2022-11-03|15/09/2022|0.88||651000000||49.569999694824|1
2023-02-23 04:33:49|02576|994247|CNDT|895.23M|895230000|4.1|780307|-12.95|27|2023-05-10|15/03/2023||0.04||948000000|4.0999999046326|1|2023-02-14|15/12/2022|0.01|0.06|986000000|991500000|4.3800001144409|1
2023-02-23 04:33:53|02577|963703|GCP|2.37B|2370000000|32.01|650759|0.79|28|2023-03-01|15/12/2022||0.16||270500000|32.009998321533|1|2022-11-10|15/09/2022||0.18||277300000|32.009998321533|1
2023-02-23 04:33:58|02578|17257|STBA|1.48B|1480000000|37.84|158035|21.91|39|2023-04-20|15/03/2023||0.975||104430000|37.840000152588|1|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000|32.279998779297|1
2023-02-23 04:34:03|02579|15961|EBSB|1.22B|1220000000|24.15|1382810|0|35|2022-07-26|15/06/2022||0.35||52400000|24.14999961853|1|2022-04-26|15/03/2022||0.36||51220000|24.14999961853|1
2023-02-23 04:34:09|02580|20633|AROC|1.52B|1520000000|9.78|847404|18.55|39|2023-05-04|15/03/2023||0.09||220300000|9.7799997329712|1|2023-02-21|15/12/2022|0.07|0.07|218900000|217700000|9.5500001907349|1
2023-02-23 04:34:14|02581|13066|TUP|168.57M|168570000|3.81|1031118|-76.91|40|2023-05-03|15/03/2023||0.1365||266850000|3.8099999427795|1|2023-03-01|15/12/2022||0.2244||294400000|3.8099999427795|1
2023-02-23 04:34:19|02582|20722|SAH|2.09B|2090000000|57.83|333966|14.9|39|2023-04-27|15/03/2023||1.89||3590000000|57.830001831055|1|2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000|61.290000915527|1
2023-02-23 04:34:24|02583|20161|MATV|1.41B|1410000000|25.7|342936|-14.87|39|2023-05-03|15/03/2023||0.715||681300000|25.700000762939|1|2023-02-22|15/12/2022|0.56|0.66|660100000|676000000|25.569999694824|1
2023-02-23 04:34:30|02584|20195|RPT|902.02M|902020000|10.43|425181|-19.27|39|2023-05-03|15/03/2023||-0.0054||54000000|10.430000305176|1|2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000|10.479999542236|1
2023-02-23 04:34:35|02585|942496|FFWM|844.88M|844880000|15|406804|-43.1|31|2023-04-25|15/03/2023||0.184||83600000|15|1|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000|15.729999542236|1
2023-02-23 04:34:40|02586|16567|MATW|1.16B|1160000000|37.97|137705|14.23|39|2023-04-27|15/03/2023||0.635||459050000|37.970001220703|1|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000|37.549999237061|1
2023-02-23 04:34:45|02587|15784|COWN|1.06B|1060000000|38.98|499898|32.36|39|2023-04-27|15/03/2023||0.8933||339070000|38.979999542236|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2023-02-23 04:34:50|02588|15433|APOG|1.02B|1020000000|45.97|109672|2.7|38|2023-04-13|15/02/2023||0.838||345410000|45.970001220703|1|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000|44.799999237061|1
2023-02-23 04:34:56|02589|21043|SCS|880.16M|880160000|7.79|775035|-37.03|38|2023-03-21|15/02/2023||0.0833||779500000|7.789999961853|1|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000|6.5999999046326|1
2023-02-23 04:35:01|02590|15420|ANGO|500.92M|500920000|12.8|456754|-38.81|39|2023-03-30|15/02/2023||0.0075||84120000|12.800000190735|1|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000|13.609999656677|1
2023-02-23 04:35:06|02591|13089|SSP|1.21B|1210000000|14.45|233919|-33.56|39|2023-05-12|15/03/2023||-0.0776||553470000|14.449999809265|1|2023-02-24|15/12/2022||0.9216||690720000|14.449999809265|1
2023-02-23 04:35:12|02592|21022|FRO|3.80B|3800000000|174.48|4922038|101.18|35|2023-05-31|15/03/2023||0.7826||343800000|17.020000457764|1|2023-02-28|15/12/2022||1.08||368870000|17.020000457764|1
2023-02-23 04:35:17|02593|20364|INN|836.46M|836460000|7.840|553778|-21.99|39|2023-05-03|15/03/2023||||182460000|7.8400001525879|1|2023-02-27|15/12/2022||-0.07||169680000|7.8400001525879|1
2023-02-23 04:35:21|02594|960623|KURA|816.44M|816440000|11.96|818346|-17.29|29|2023-05-09|15/03/2023||-0.5675||0.00|11.960000038147|1|2023-02-23|15/12/2022||-0.5744||0.00|11.960000038147|1
2023-02-23 04:35:27|02595|39253|CXW|1.17B|1170000000|10.06|1084308|8.87|39|2023-05-03|15/03/2023||0.125||469650000|10.060000419617|1|2023-02-08|15/12/2022|0.42|0.33|471430000|465660000|10.189999580383|1
2023-02-23 04:35:31|02596|1166762|RADI|1.17B|1170000000|12.33|1074243|-4.34|17|2023-05-09|15/03/2023||-0.2964||36590000|12.329999923706|1|2023-02-28|15/12/2022||-0.2999||34370000|12.329999923706|1
2023-02-23 04:35:36|02597|20575|EIG|1.17B|1170000000|43.17|122901|12.3|39|2023-04-26|15/03/2023||0.51||200110000|43.169998168945|1|2023-02-16|15/12/2022|1.25|0.84|221800000|197020000|43.290000915527|1
2023-02-23 04:35:40|02598|1127927|MNRL|1.96B|1960000000|32.5|481012|49.91|20|2023-02-22|15/12/2022||0.7023||82590000|32.5|1|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000|30.299999237061|1
2023-02-23 04:35:46|02599|15518|BANC|1.05B|1050000000|17.75|358548|-9.76|39|2023-04-27|15/03/2023||0.4114||84800000|17.75|1|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000|16.950000762939|1
2023-02-23 04:35:50|02600|16151|GABC|1.17B|1170000000|39.6|53184|7.46|39|2023-05-01|15/03/2023||0.835||68080000|39.599998474121|1|2023-01-30|15/12/2022|0.83|0.838|66050000|67650000|37.150001525879|1
2023-02-23 04:35:55|02601|20382|SMP|883.73M|883730000|40.75|86903|-11.83|39|2023-05-03|15/03/2023||0.7567||329980000|40.75|1|2023-02-22|15/12/2022|0.69|0.56|308200000|318340000|39.869998931885|1
2023-02-23 04:36:00|02602|16667|MRTN|1.79B|1790000000|22.04|283310|30.8|39|2023-04-20|15/03/2023||0.29||305950000|22.040000915527|1|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000|20.120000839233|1
2023-02-23 04:36:06|02603|16442|KAMN|698.51M|698510000|24.97|179237|-40.03|39|2023-05-02|15/03/2023||0.235||181200000|24.969999313354|1|2023-02-23|15/12/2022||0.2533||206000000|24.969999313354|1
2023-02-23 04:36:11|02604|16233|HA|518.12M|518120000|10.07|1135772|-47.47|39|2023-04-25|15/03/2023||-2.12||622660000|10.069999694824|1|2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000|11.760000228882|1
2023-02-23 04:36:17|02605|16004|ENDPQ|25.85M|25850000|0.1055|790840|-96.5|39|2023-05-09|15/03/2023||0.259||525000000|0.10549999773502|1|2023-02-28|15/12/2022||0.31||568400000|0.10549999773502|1
2023-02-23 04:36:23|02606|16353|IMKTA|1.75B|1750000000|92.35|78511|12.76|38|2023-05-04|15/03/2023|||||92.349998474121|1|2023-02-02|15/12/2022|3.65||1490000000||95.25|1
2023-02-23 04:36:28|02607|21094|TBI|624.30M|624300000|19.05|168104|-27.79|39|2023-05-01|15/03/2023||-0.095||465300000|19.049999237061|1|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000|19.629999160767|1
2023-02-23 04:36:33|02608|985716|GMRE|686.63M|686630000|10.49|491279|-34.52|27|2023-05-10|15/03/2023||0.04||35080000|10.489999771118|1|2023-02-28|15/12/2022||0.0275||34640000|10.489999771118|1
2023-02-23 04:36:39|02609|16188|GLDD|389.18M|389180000|5.88|644399|-57.88|39|2023-05-02|15/03/2023||0.01||181970000|5.8800001144409|1|2023-02-15|15/12/2022|-0.47|-0.13|146660000|163970000|6.7300000190735|1
2023-02-23 04:36:44|02610|17531|WASH|745.57M|745570000|43.39|71202|-21.48|38|2023-04-20|15/03/2023||1.07||59400000|43.389999389648|1|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000|47.349998474121|1
2023-02-23 04:36:49|02611|16488|LBAI|1.24B|1240000000|19.15|182056|4.08|38|2023-04-26|15/03/2023||0.47||88990000|19.14999961853|1|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000|18.329999923706|1
2023-02-23 04:36:53|02612|1010610|BTU|3.78B|3780000000|26.19|4310408|55.89|26|2023-04-27|15/03/2023||2.4||1420000000|26.190000534058|1|2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000|26.340000152588|1
2023-02-23 04:36:58|02613|17129|SCHL|1.54B|1540000000|45.23|182287|6.07|38|2023-03-23|15/02/2023|||||45.229999542236|1|2022-12-15|15/11/2022|2.12||587900000||36.439998626709|1
2023-02-23 04:37:03|02614|15580|BMTC|895.74M|895740000|45.01|924797|0|34|2022-07-21|15/06/2022||0.74||58000000|45.009998321533|1|2022-04-25|15/03/2022||0.71||57000000|45.009998321533|1
2023-02-23 04:37:07|02615|1164645|NTST|1.07B|1070000000|19.5|443110|-9.97|15|2023-04-27|15/03/2023||0.03||26270000|19.5|1|2023-02-23|15/12/2022||0.0267||25770000|19.5|1
2023-02-23 04:37:12|02616|40973|ARCT|466.85M|466850000|17.58|409728|-21.8|35|2023-02-27|15/12/2022||0.98||72680000|17.579999923706|1|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000|22.819999694824|1
2023-02-23 04:37:17|02617|1055312|CEIX|1.81B|1810000000|52.11|833070|88.29|24|2023-05-02|15/03/2023||6.03||592750000|52.110000610352|1|2023-02-07|15/12/2022|5.39|3.35|637150000|517500000|58.319999694824|1
2023-02-23 04:37:21|02618|17498|VNDA|382.73M|382730000|6.74|681491|-49.7|39|2023-05-03|15/03/2023|||||6.7399997711182|1|2023-02-08|15/12/2022|0.12|0.08|64500000|67600000|7.5599999427795|1
2023-02-23 04:37:27|02619|39106|NXGN|1.22B|1220000000|18.48|469082|-1.65|39|2023-05-18|15/03/2023||0.292||171130000|18.479999542236|1|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000|17.280000686646|1
2023-02-23 04:37:31|02620|20994|GEO|1.10B|1100000000|9.09|2585591|46.14|39|2023-05-02|15/03/2023||0.225||605600000|9.0900001525879|1|2023-02-14|15/12/2022|0.34|0.25|620700000|603960000|11.949999809265|1
2023-02-23 04:37:36|02621|20921|DHT|1.76B|1760000000|10.83|2468680|92.02|39|2023-05-08|15/03/2023||0.2674||97730000|10.829999923706|1|2023-02-08|15/12/2022|0.38|0.35|116700000|113410000|9.0200004577637|1
2023-02-23 04:37:40|02622|17116|SATS|1.47B|1470000000|17.71|262378|-32.17|39|2023-05-04|15/03/2023||0.2233||475550000|17.709999084473|1|2023-02-23|15/12/2022||0.2915||483250000|17.709999084473|1
2023-02-23 04:37:45|02623|24340|WMK|2.23B|2230000000|83.17|65858|37.49|37|2023-05-11|15/03/2023|||||83.169998168945|1|2023-03-13|15/12/2022|||||83.169998168945|1
2023-02-23 04:37:51|02624|39250|IVR|465.76M|465760000|13.1|729142|-42.04|39|2023-05-03|15/03/2023||0.967||52500000|13.10000038147|1|2023-02-21|15/12/2022|1.46|0.94|41500000|54380000|13.670000076294|1
2023-02-23 04:37:56|02625|1129434|PSN|4.76B|4760000000|45.75|429303|38.22|20|2023-05-03|15/03/2023||0.4614||1050000000|45.75|1|2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000|45.619998931885|1
2023-02-23 04:38:01|02626|17264|STFC|2.32B|2320000000|52.01|91898|0.41|36|2022-08-04|15/06/2022||-0.06||428800000|52.009998321533|1|2022-05-05|15/03/2022||-0.06||373000000|52.009998321533|1
2023-02-23 04:38:06|02627|20570|CRK|3.26B|3260000000|11.76|4747163|58.92|39|2023-05-02|15/03/2023||0.5973||598550000|11.760000228882|1|2023-02-14|15/12/2022|1.05|0.87|922380000|591720000|12.310000419617|1
2023-02-23 04:38:11|02628|17141|SCSC|789.12M|789120000|31.13|99927|1.83|39|2023-05-09|15/03/2023||1.02||897470000|31.129999160767|1|2023-02-07|15/12/2022|1.06|1.04|1010000000|931130000|34.5|1
2023-02-23 04:38:15|02629|992963|RC|1.41B|1410000000|12.73|747455|-10.73|27|2023-05-09|15/03/2023||0.4085||161740000|12.729999542236|1|2023-02-27|15/12/2022||0.425||158290000|12.729999542236|1
2023-02-23 04:38:20|02630|17625|ZUMZ|474.02M|474020000|24.32|394972|-42.18|34|2023-06-01|15/04/2023||0.03||225520000|24.319999694824|1|2023-03-09|15/01/2023||0.49||267790000|24.319999694824|1
2023-02-23 04:38:26|02631|21115|GCO|569.71M|569710000|45.09|153270|-28.61|39|2023-05-25|15/04/2023||0.58||534000000|45.090000152588|1|2023-03-09|15/01/2023||3.17||727400000|45.090000152588|1
2023-02-23 04:38:31|02632|17473|UVSP|820.84M|820840000|28.07|87760|-4.65|39|2023-04-26|15/03/2023||0.7633||80750000|28.069999694824|1|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000|25.60000038147|1
2023-02-23 04:38:35|02633|24392|NHC|905.05M|905050000|58.01|51682|-9.82|35|2023-05-12|15/03/2023|||||58.009998321533|1|2023-02-17|15/12/2022|||||60.389999389648|1
2023-02-23 04:38:40|02634|41019|TSC|1.03B|1030000000|30.58|298555|-6.91|34|2022-07-20|15/06/2022||0.48||72320000|30.579999923706|1|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000|30.85000038147|1
2023-02-23 04:38:45|02635|16760|NTGR|540.08M|540080000|18.68|137939|-28.46|39|2023-04-26|15/03/2023||-0.05||221210000|18.680000305176|1|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000|19.969999313354|1
2023-02-23 04:38:50|02636|17244|SRCE|1.21B|1210000000|49.15|42719|0.16|38|2023-04-20|15/03/2023||1.2||93210000|49.150001525879|1|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000|51.479999542236|1
2023-02-23 04:38:56|02637|39243|DHC|196.56M|196560000|0.82|4726358|-73.56|39|2023-05-04|15/03/2023||-0.26||335660000|0.81950002908707|1|2023-03-01|15/12/2022||-0.28||330400000|0.81950002908707|1
2023-02-23 04:39:00|02638|17626|PEBO|852.09M|852090000|30.59|110101|-4.53|38|2023-04-25|15/03/2023||0.8917||91300000|30.590000152588|1|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000|28.229999542236|1
2023-02-23 04:39:06|02639|17008|QCRH|898.75M|898750000|53.51|62178|-5.44|35|2023-04-25|15/03/2023||1.59||87220000|53.509998321533|1|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000|50.040000915527|1
2023-02-23 04:39:11|02640|15959|EBIX|557.82M|557820000|18.05|327519|-41.89|37|2023-05-09|15/03/2023||0.62||251920000|18.049999237061|1|2023-03-02|15/12/2022||0.675||251050000|18.049999237061|1
2023-02-23 04:39:15|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|2.03|36|2022-08-09|15/06/2022||-0.7833||37840000|26.680000305176|1|2022-05-11|15/03/2022||-0.8967||29360000|26.680000305176|1
2023-02-23 04:39:20|02642|20671|ARR|1.09B|1090000000|5.65|6067392|-31.68|39|2023-04-26|15/03/2023||0.2904||60960000|5.6500000953674|1|2023-02-15|15/12/2022|0.27|0.3|110100000|50430000|5.9299998283386|1
2023-02-23 04:39:26|02643|15515|NTUS|1.13B|1130000000|32.96|345918|40.2|37|2022-10-26|15/09/2022||0.37||123700000|32.959999084473|1|2022-08-01|15/06/2022||0.32||120400000|32.959999084473|1
2023-02-23 04:39:31|02644|16244|HBNC|656.66M|656660000|15.07|149338|-26.7|38|2023-04-26|15/03/2023||0.434||64060000|15.069999694824|1|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000|15.420000076294|1
2023-02-23 04:39:35|02645|20938|NP|537.25M|537250000|32.00|113309|-21.99|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-02-23 04:39:41|02646|16262|HFWA|992.82M|992820000|28.28|192721|9.32|39|2023-04-27|15/03/2023||0.6178||70120000|28.280000686646|1|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000|28.170000076294|1
2023-02-23 04:39:47|02647|945638|EFC|890.42M|890420000|13.4|777222|-21.87|33|2023-05-10|15/03/2023||0.447||45170000|13.39999961853|1|2023-02-23|15/12/2022||0.4349||34710000|13.39999961853|1
2023-02-23 04:39:53|02648|17240|SPTN|1.11B|1110000000|31.35|234269|16.54|38|2023-05-31|15/03/2023||0.8542||2920000000|31.35000038147|1|2023-02-23|15/12/2022|0.26|0.32|2300000000|2240000000|31.35000038147|1
2023-02-23 04:39:58|02649|20430|BHE|854.78M|854780000|24.34|189439|-4.77|39|2023-04-26|15/03/2023||0.4201||708200000|24.340000152588|1|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000|27.989999771118|1
2023-02-23 04:40:04|02650|41187|SPNT|1.13B|1130000000|7.040|441091|-13.41|39|2023-05-08|15/03/2023|||||7.039999961853|1|2023-02-23|15/12/2022||0.4457|||7.039999961853|1
2023-02-23 04:40:09|02651|31040|HMST|486.62M|486620000|25.98|161381|-49.76|39|2023-04-24|15/03/2023||0.3975||62650000|25.979999542236|1|2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000|28.920000076294|1
2023-02-23 04:40:14|02652|16056|FBMS|739.75M|739750000|30.79|118224|-14.5|35|2023-04-21|15/03/2023||0.7911||77750000|30.790000915527|1|2023-01-26|15/12/2022|0.71|0.798|57050000|58850000|30.059999465942|1
2023-02-23 04:40:18|02653|1062592|BRSP|945.96M|945960000|7.34|510288|-16.21|25|2023-05-10|15/03/2023||0.26||21800000|7.3400001525879|1|2023-02-21|15/12/2022|0.27|0.248|58970000|21900000|7.3400001525879|1
2023-02-23 04:40:23|02654|20273|SFL|1.29B|1290000000|10.17|817314|3.67|39|2023-05-24|15/03/2023||0.1709||174740000|10.170000076294|1|2023-02-15|15/12/2022|0.38|0.29|197800000|173860000|10.340000152588|1
2023-02-23 04:40:28|02655|41192|AHH|881.17M|881170000|13.05|262027|-8.68|36|2023-05-02|15/03/2023||0.1133||55520000|13.050000190735|1|2023-02-14|15/12/2022|0.13|0.1|55690000|54260000|12.640000343323|1
2023-02-23 04:40:33|02656|21017|DRQ|942.29M|942290000|27.98|292473|12.73|39|2023-04-27|15/03/2023||-0.018||93890000|27.979999542236|1|2023-02-28|15/12/2022||-0.0348||89930000|27.979999542236|1
2023-02-23 04:40:37|02657|31077|IDEX|83.75M|83750000|0.146|11701641|-84.16|36|2023-05-15|15/03/2023||-0.04||84500000|0.14579999446869|1|2023-03-31|15/12/2022||-0.08||48800000|0.14579999446869|1
2023-02-23 04:40:43|02658|41207|VTOL|739.91M|739910000|26.21|71726|-15.01|39|2023-02-23|15/12/2022||0.23||318200000|26.209999084473|1|2023-02-01|15/09/2023||0.305||323350000|30.540000915527|1
2023-02-23 04:40:48|02659|997801|PUMP|1.02B|1020000000|8.95|1182005|-25.04|26|2023-05-09|15/03/2023||0.3915||384200000|8.9499998092651|1|2023-02-21|15/12/2022|0.12|0.32|349000000|350300000|9.3599996566772|1
2023-02-23 04:40:53|02660|22586|GCI|361.44M|361440000|2.58|1102898|-53.26|32|2023-05-04|15/03/2023|||||2.579999923706|1|2023-02-23|15/12/2022||0.1592||744500000|2.579999923706|1
2023-02-23 04:40:57|02661|993271|INSW|2.14B|2140000000|43.59|549938|161.17|27|2023-05-11|15/03/2023||2.65||279620000|43.590000152588|1|2023-02-28|15/12/2022||3.75||312970000|43.590000152588|1
2023-02-23 04:41:02|02662|101853|CIO|349.13M|349130000|8.79|292263|-50|35|2023-05-05|15/03/2023||-0.06||44710000|8.789999961853|1|2023-02-23|15/12/2022||-0.05||45120000|8.789999961853|1
2023-02-23 04:41:06|02663|17569|WRLD|546.10M|546100000|94.67|94918|-55.24|39|2023-05-11|15/03/2023||3.68||165570000|94.669998168945|1|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000|81|1
2023-02-23 04:41:11|02664|103922|DNOW|1.37B|1370000000|12.45|558180|29.42|36|2023-05-03|15/03/2023||0.22||568000000|12.449999809265|1|2023-02-16|15/12/2022|0.25|0.21|547000000|531330000|13.960000038147|1
2023-02-23 04:41:16|02665|16728|NFBK|697.88M|697880000|14.71|151437|-6.25|34|2023-04-26|15/03/2023||0.3153||41380000|14.710000038147|1|2023-01-26|15/12/2022|0.31|0.355|42560000|44100000|15.680000305176|1
2023-02-23 04:41:20|02666|20491|GTS|846.84M|846840000|35.99|631745|0|36|2022-08-04|15/06/2022|||||35.990001678467|1|2022-05-12|15/03/2022|||||35.990001678467|1
2023-02-23 04:41:25|02667|961054|NCBS|1.04B|1040000000|78.01|48756|-17.65|24|2022-07-19|15/06/2022||1.69||69800000|78.01000213623|1|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000|90.690002441406|1
2023-02-23 04:41:29|02668|1024877|TRTX|687.37M|687370000|8.92|394784|-25.79|25|2023-05-02|15/03/2023||0.2436||32500000|8.920000076294|1|2023-02-21|15/12/2022|0.42|0.18|32600000|33310000|8.0500001907349|1
2023-02-23 04:41:33|02669|20296|LGFa|2.47B|2470000000|10.82|1260013|-17.66|39|2023-05-25|15/03/2023||-0.0331||985170000|10.819999694824|1|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000|8.6899995803833|1
2023-02-23 04:41:39|02670|20788|STNG|3.27B|3270000000|58.74|1449923|260.81|39|2023-04-27|15/03/2023||3.63||404010000|58.740001678467|1|2023-02-16|15/12/2022|4.24|4.42|493720000|456800000|61.029998779297|1
2023-02-23 04:41:43|02671|16915|PLAB|1.06B|1060000000|17.24|636341|-7.16|38|2023-05-24|15/04/2023||0.495||215500000|17.239999771118|1|2023-02-20|15/01/2023|0.4|0.44|211090000|208000000|18.020000457764|1
2023-02-23 04:41:48|02672|1116151|GOSS|166.83M|166830000|1.77|5909358|-80.46|24|2023-05-16|15/03/2023||-0.5914||0.00|1.7699999809265|1|2023-03-24|15/12/2022||-0.6224||0.00|1.7699999809265|1
2023-02-23 04:41:53|02673|960553|ABTX|830.94M|830940000|41.63|105226|-2.94|29|2023-01-26|15/12/2022||0.8267||86100000|41.630001068115|1|2022-10-27|15/09/2022||0.79||73300000|41.630001068115|1
2023-02-23 04:41:58|02674|20908|ACCO|526.45M|526450000|5.59|518502|-35.52|39|2023-05-03|15/03/2023||0.09||396480000|5.5900001525879|1|2023-02-23|15/12/2022||0.3367||507260000|5.5900001525879|1
2023-02-23 04:42:02|02675|16843|OSUR|440.82M|440820000|6.07|517789|-22.77|39|2023-05-10|15/03/2023||0.165||109070000|6.0700001716614|1|2023-02-14|15/12/2022|0.36|0.01|123080000|97100000|5.0100002288818|1
2023-02-23 04:42:08|02676|16305|HTLD|1.32B|1320000000|16.66|250263|18.07|39|2023-04-20|15/03/2023||0.2038||323750000|16.659999847412|1|2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000|17.659999847412|1
2023-02-23 04:42:12|02677|40974|AMBC|728.98M|728980000|16.22|432981|12.02|39|2023-05-09|15/03/2023||0.02||16120000|16.219999313354|1|2023-02-28|15/12/2022||0.8767||13900000|16.219999313354|1
2023-02-23 04:42:17|02678|15840|CTBI|774.97M|774970000|43.25|49311|0.51|36|2023-04-19|15/03/2023||1.16||59250000|43.25|1|2023-01-18|15/12/2022|1.26|1.23|58510000|59550000|46.349998474121|1
2023-02-23 04:42:22|02679|16248|HCI|427.27M|427270000|50.01|134250|-19.22|39|2023-05-04|15/03/2023||0.145||130950000|50.009998321533|1|2023-03-09|15/12/2022||-0.3167||120400000|50.009998321533|1
2023-02-23 04:42:27|02680|39136|AAN|434.00M|434000000|14.14|270315|-31.43|40|2023-04-25|15/03/2023||0.4583||586740000|14.140000343323|1|2023-03-01|15/12/2022||0.0283||591150000|14.140000343323|1
2023-02-23 04:42:32|02681|8162|MBI|739.40M|739400000|13.46|326436|-7.11|39|2023-05-10|15/03/2023||-0.2767||8750000|13.460000038147|1|2023-02-28|15/12/2022||-0.3067||7970000|13.460000038147|1
2023-02-23 04:42:36|02682|1013389|GPMT|316.20M|316200000|6.03|563169|-46.73|25|2023-05-09|15/03/2023||0.1697||20930000|6.0300002098083|1|2023-02-23|15/12/2022||-0.1668||20030000|6.0300002098083|1
2023-02-23 04:42:40|02683|1011048|PLYM|895.55M|895550000|20.88|154711|-25.83|25|2023-05-04|15/03/2023||-0.11||48760000|20.879999160767|1|2023-02-23|15/12/2022||-0.14||48780000|20.879999160767|1
2023-02-23 04:42:45|02684|100226|CARA|557.22M|557220000|10.37|364343|1.57|35|2023-05-08|15/03/2023||-0.24||20890000|10.369999885559|1|2023-03-15|15/12/2022||-0.3157||14540000|10.369999885559|1
2023-02-23 04:42:50|02685|16088|FFIC|579.50M|579500000|19.66|149580|-17.81|37|2023-04-25|15/03/2023||0.3375||54990000|19.659999847412|1|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000|19.969999313354|1
2023-02-23 04:42:54|02686|21041|RAD|225.23M|225230000|4.11|2562289|-55.57|39|2023-04-13|15/02/2023||-0.6331||5640000000|4.1100001335144|1|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000|4.4099998474121|1
2023-02-23 04:42:59|02687|7996|MTW|578.08M|578080000|16.33|234382|-1.69|39|2023-05-11|15/03/2023||0.1228||468280000|16.329999923706|1|2023-02-20|15/12/2022|0.74|0.2627|621600000|565760000|14.359999656677|1
2023-02-23 04:43:04|02688|985778|HONE|628.68M|628680000|13.67|124609|-7.76|27|2023-04-26|15/03/2023||0.2133||57600000|13.670000076294|1|2023-01-26|15/12/2022|0.21|0.28|49090000|58500000|13.909999847412|1
2023-02-23 04:43:09|02689|102896|FMBH|639.14M|639140000|31.25|24511|-22.21|30|2023-04-26|15/03/2023||0.8917||69650000|31.25|1|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000|31.979999542236|1
2023-02-23 04:43:15|02690|15684|PRDO|932.33M|932330000|13.88|441448|37.29|39|2023-05-04|15/03/2023|||||13.880000114441|1|2023-02-23|15/12/2022||0.41||164750000|13.880000114441|1
2023-02-23 04:43:20|02691|16900|PFBC|1.03B|1030000000|71.63|76834|-8.08|39|2023-04-18|15/03/2023||2.49||73650000|71.629997253418|1|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000|72.529998779297|1
2023-02-23 04:43:25|02692|15627|CAC|607.17M|607170000|41.68|39544|-12.86|37|2023-04-25|15/03/2023||0.945||46670000|41.680000305176|1|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000|41.549999237061|1
2023-02-23 04:43:30|02693|20695|KOP|712.41M|712410000|34.11|85346|24.26|39|2023-05-05|15/03/2023||0.86||450800000|34.110000610352|1|2023-02-27|15/12/2022||0.92||510500000|34.110000610352|1
2023-02-23 04:43:36|02694|8284|NBR|1.36B|1360000000|144.4|161742|19.47|39|2023-05-02|15/03/2023||1.52||776970000|144.39999389648|1|2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000|170.42999267578|1
2023-02-23 04:43:41|02695|15907|DGII|1.19B|1190000000|33.22|271898|69.84|39|2023-05-04|15/03/2023||0.4483||104530000|33.220001220703|1|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000|34.930000305176|1
2023-02-23 04:43:46|02696|16301|HTBK|740.16M|740160000|12.19|216347|0.66|36|2023-04-27|15/03/2023||0.3119||53080000|12.189999580383|1|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000|12.550000190735|1
2023-02-23 04:43:51|02697|21162|GLT|155.44M|155440000|3.49|496280|-74.8|39|2023-05-02|15/03/2023||0.06||400900000|3.4900000095367|1|2023-02-21|15/12/2022|-0.16|0.05|373900000|397000000|4.039999961853|1
2023-02-23 04:43:56|02698|29673|SLCA|816.90M|816900000|10.82|614902|-3.65|39|2023-04-28|15/03/2023||0.3213||409350000|10.819999694824|1|2023-02-24|15/12/2022||0.315||403450000|10.819999694824|1
2023-02-23 04:44:01|02699|21015|CMRE|1.19B|1190000000|9.81|580185|-30.08|39|2023-05-03|15/03/2023||0.59||233600000|9.8100004196167|1|2023-02-08|15/12/2022|0.61|0.82|269480000|263340000|10.420000076294|1
2023-02-23 04:44:06|02700|20620|CLW|623.37M|623370000|37.34|99427|24.63|39|2023-05-03|15/03/2023||0.61||517000000|37.340000152588|1|2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000|37.099998474121|1
2023-02-23 04:44:10|02701|1009131|KREF|1.03B|1030000000|14.83|406508|-28.94|26|2023-05-03|15/03/2023||0.4967||45400000|14.829999923706|1|2023-02-07|15/12/2022|0.18|0.5|56730000|51630000|15.770000457764|1
2023-02-23 04:44:15|02702|16884|PDFS|1.36B|1360000000|36.49|122904|42.87|39|2023-05-11|15/03/2023||0.13||38260000|36.490001678467|1|2023-02-16|15/12/2022|0.19|0.11|40500000|36540000|33.650001525879|1
2023-02-23 04:44:20|02703|20304|NX|840.84M|840840000|25.50|135924|14.92|39|2023-06-01|15/04/2023||0.675||322250000|25.5|1|2023-03-06|15/01/2023||0.355||279570000|25.5|1
2023-02-23 04:44:24|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0.13|20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2023-02-23 04:44:28|02705|1122391|CLSK|231.64M|231640000|2.97|3610948|-66.06|22|2023-05-18|15/03/2023||-0.4867||41480000|2.9700000286102|1|2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000|3.420000076294|1
2023-02-23 04:44:34|02706|30935|TA|1.27B|1270000000|84.3|354246|121.73|39|2023-05-09|15/03/2023||0.6371||2480000000|84.300003051758|1|2023-02-28|15/12/2022||1.26||2670000000|84.300003051758|1
2023-02-23 04:44:39|02707|16299|HSTM|786.34M|786340000|25.72|99444|30.16|39|2023-04-24|15/03/2023||0.0802||69640000|25.719999313354|1|2023-02-20|15/12/2022|0.08|0.05|68540000|68020000|24.530000686646|1
2023-02-23 04:44:44|02708|29635|ACRE|627.25M|627250000|11.5|717307|-18.67|39|2023-05-02|15/03/2023||0.3312||28330000|11.5|1|2023-02-15|15/12/2022|0.44|0.36|30410000|27250000|11.890000343323|1
2023-02-23 04:44:49|02709|16797|OFIX|742.09M|742090000|20.77|385869|-33.26|39|2023-05-04|15/03/2023||0.185||111320000|20.770000457764|1|2023-02-27|15/12/2022||0.3233||121860000|20.770000457764|1
2023-02-23 04:44:55|02710|39144|MRC|936.51M|936510000|11.19|570335|15.12|39|2023-05-04|15/03/2023||0.3275||861750000|11.189999580383|1|2023-02-13|15/12/2022|0.32|0.28|869000000|872200000|13.270000457764|1
2023-02-23 04:45:01|02711|15910|DHIL|563.33M|563330000|186.79|12428|5.89|36|2023-04-25|15/03/2023|||||186.78999328613|1|2023-02-23|15/12/2022|||||186.78999328613|1
2023-02-23 04:45:06|02712|1014080|BY|930.57M|930570000|24.83|98029|-7.93|25|2023-04-27|15/03/2023||0.6267||88610000|24.829999923706|1|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000|22.690000534058|1
2023-02-23 04:45:11|02713|30655|APTS|1.61B|1610000000|25.00|1849423|-2.5|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2023-02-23 04:45:15|02714|989530|ADV|773.64M|773640000|2.42|423529|-68.47|16|2023-05-09|15/03/2023||0.0958||979270000|2.420000076294|1|2023-03-01|15/12/2022||0.1459||1070000000|2.420000076294|1
2023-02-23 04:45:20|02715|1080084|BV|606.67M|606670000|6.48|386052|-52.14|22|2023-05-11|15/03/2023||-0.1117||712680000|6.4800000190735|1|2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000|8.3400001525879|1
2023-02-23 04:45:24|02716|103919|TMST|804.90M|804900000|18.1|466867|17.76|35|2023-05-04|15/03/2023||0.21||311300000|18.10000038147|1|2023-02-23|15/12/2022||-0.26||308100000|18.10000038147|1
2023-02-23 04:45:30|02717|1084932|BRY|740.04M|740040000|9.64|670491|17.57|25|2023-05-10|15/03/2023||0.256||194680000|9.6400003433228|1|2023-02-22|15/12/2022|0.95|0.23|194700000|199450000|8.8100004196167|1
2023-02-23 04:45:34|02718|100205|AMRK|734.14M|734140000|31.2|211637|-5.42|34|2023-05-09|15/03/2023||1.58||2110000000|31.200000762939|1|2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000|37.810001373291|1
2023-02-23 04:45:39|02719|995702|ANAB|739.22M|739220000|26|307092|-14.84|27|2023-05-09|15/03/2023||-1.04||1300000|26|1|2023-03-06|15/12/2022||-0.9665||4930000|26|1
2023-02-23 04:45:44|02720|16445|KELYA|620.80M|620800000|16.7|181977|-22.9|39|2023-05-11|15/03/2023||0.48||1320000000|16.700000762939|1|2023-02-16|15/12/2022|0.18|0.2975|1230000000|1250000000|18.370000839233|1
2023-02-23 04:45:49|02721|24354|UTL|895.15M|895150000|55.55|70660|12.93|39|2023-05-02|15/03/2023||2.05||189330000|55.549999237061|1|2023-02-14|15/12/2022|2.59|0.9|563200000|112530000|51.759998321533|1
2023-02-23 04:45:54|02722|21245|CPF|623.25M|623250000|23|158443|-21.39|38|2023-04-26|15/03/2023||0.6||67120000|23|1|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000|20.89999961853|1
2023-02-23 04:45:59|02723|16218|GSBC|709.41M|709410000|58|21719|-5.32|39|2023-04-19|15/03/2023||1.55||61760000|58|1|2023-01-23|15/12/2022|1.84|1.64|62280000|62250000|58.389999389648|1
2023-02-23 04:46:04|02724|16906|PGC|662.06M|662060000|37.66|63284|-0.16|32|2023-04-28|15/03/2023||1.09||63520000|37.659999847412|1|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000|35.419998168945|1
2023-02-23 04:46:09|02725|1012042|BOC|753.74M|753740000|25|111577|-1.61|22|2022-08-12|15/06/2022||0.04||19520000|25.729999542236|1|2022-05-16|15/03/2022||-0.06||14410000|25.729999542236|1
2023-02-23 04:46:13|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|87.18|15|2023-03-28|15/12/2022||-1.09||0.00|20.010000228882|1|2022-11-11|15/09/2022||-1.06||0.00|20.010000228882|1
2023-02-23 04:46:18|02727|960968|CATC|620.05M|620050000|79.53|50502|-9.33|25|2023-04-19|15/03/2023||2||51930000|79.529998779297|1|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000|83.400001525879|1
2023-02-23 04:46:22|02728|24439|AGX|537.62M|537620000|39.68|64676|5.11|29|2023-06-07|15/04/2023||0.78||155800000|39.680000305176|1|2023-04-12|15/01/2023||0.86||147000000|39.680000305176|1
2023-02-23 04:46:27|02729|16234|HAFC|720.97M|720970000|23.84|161034|-10.68|38|2023-04-25|15/03/2023||0.7933||63830000|23.840000152588|1|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000|24.610000610352|1
2023-02-23 04:46:31|02730|48652|ORC|447.10M|447100000|11.43|791965|-37.37|35|2023-04-27|15/03/2023||0.3133||43660000|11.430000305176|1|2023-02-23|15/12/2022||0.3||37870000|11.430000305176|1
2023-02-23 04:46:36|02731|15578|BMRC|471.99M|471990000|29.56|35645|-18.05|39|2023-04-24|15/03/2023||0.6833||37050000|29.559999465942|1|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000|31.60000038147|1
2023-02-23 04:46:40|02732|987082|VRS|786.88M|786880000|26.99|423059|1.12|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2023-02-23 04:46:45|02733|20985|CVI|3.14B|3140000000|31.34|722741|63.31|39|2023-05-01|15/03/2023||0.7475||2120000000|31.340000152588|1|2023-02-21|15/12/2022|1.68|1.49|2680000000|2410000000|32.020000457764|1
2023-02-23 04:46:50|02734|15421|ANIK|464.15M|464150000|31.77|87463|5.37|39|2023-05-04|15/03/2023||-0.22||38950000|31.770000457764|1|2023-02-23|15/12/2022||-0.24||37710000|31.770000457764|1
2023-02-23 04:46:55|02735|20314|CLDT|639.78M|639780000|13.14|195727|-7.4|39|2023-05-02|15/03/2023||-0.02||68960000|13.140000343323|1|2023-02-23|15/12/2022||-0.13||68120000|13.140000343323|1
2023-02-23 04:47:02|02736|1050148|ECVT|1.34B|1340000000|10.29|664288|2.08|25|2023-05-11|15/03/2023||0.1864||199130000|10.289999961853|1|2023-02-28|15/12/2022||0.218||189350000|10.289999961853|1
2023-02-23 04:47:08|02737|17390|TRST|698.94M|698940000|36.74|86504|7.58|38|2023-04-24|15/03/2023||1.02||53570000|36.740001678467|1|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000|37.439998626709|1
2023-02-23 04:47:13|02738|15529|BBSI|678.22M|678220000|97.42|49394|61.48|39|2023-05-02|15/03/2023||-0.1||263390000|97.419998168945|1|2023-03-01|15/12/2022||1.54||274600000|97.419998168945|1
2023-02-23 04:47:17|02739|1165971|PTVE|1.91B|1910000000|10.76|168038|4.98|15|2023-05-03|15/03/2023||0.1805||1420000000|10.760000228882|1|2023-02-22|15/12/2022||0.0715||1510000000|10.85000038147|1
2023-02-23 04:47:22|02740|20841|SXC|775.31M|775310000|9.33|912429|20.85|39|2023-04-26|15/03/2023||0.175||484000000|9.329999923706|1|2023-02-02|15/12/2022|0.14|0.13|514000000|424500000|9.0299997329712|1
2023-02-23 04:47:26|02741|1141593|FULC|792.42M|792420000|12.85|833424|25.73|21|2023-05-17|15/03/2023||-0.492||1240000|12.85000038147|1|2023-03-02|15/12/2022||-0.4866||1890000|12.85000038147|1
2023-02-23 04:47:31|02742|15952|DXPE|543.24M|543240000|28.95|55581|3.65|39|2023-05-09|15/03/2023||0.48||355000000|28.950000762939|1|2023-03-09|15/12/2022||0.16||346000000|28.950000762939|1
2023-02-23 04:47:37|02743|41234|RMAX|338.36M|338360000|18.88|139216|-35.61|39|2023-05-04|15/03/2023||0.4333||86880000|18.879999160767|1|2023-02-16|15/12/2022|0.41|0.45|81300000|83300000|22.879999160767|1
2023-02-23 04:47:42|02744|942647|SCU|199.52M|199520000|8.35|125860|-39.01|34|2023-05-03|15/03/2023||0.1936||58850000|8.3500003814697|1|2023-02-23|15/12/2022||0.1673||73810000|8.3500003814697|1
2023-02-23 04:47:46|02745|24285|UBA|666.47M|666470000|17.61|129406|-8.09|36|2023-06-09|15/04/2023||||35900000|17.610000610352|1|2023-03-10|15/01/2023||||35500000|17.610000610352|1
2023-02-23 04:47:51|02746|17521|VSEC|687.98M|687980000|53.75|50889|15|35|2023-04-26|15/03/2023||0.6967||243000000|53.75|1|2023-03-02|15/12/2022||0.75||237800000|53.75|1
2023-02-23 04:47:56|02747|1165433|AEVA|368.81M|368810000|1.69|1255397|-61.76|15|2023-05-11|15/03/2023||-0.1467||3760000|1.6900000572205|1|2023-02-23|15/12/2022||-0.1588||3100000|1.6900000572205|1
2023-02-23 04:48:00|02748|980196|MSBI|581.14M|581140000|26.16|57970|-11.74|28|2023-04-27|15/03/2023||0.872||80650000|26.159999847412|1|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000|26.590000152588|1
2023-02-23 04:48:06|02749|16063|FCBC|511.75M|511750000|31.54|25566|7.32|37|2023-04-25|15/03/2023||0.7||37660000|31.540000915527|1|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000|32.919998168945|1
2023-02-23 04:48:10|02750|17022|RBCAA|887.04M|887040000|44.92|13135|-5.29|38|2023-04-20|15/03/2023||1.53||111900000|44.919998168945|1|2023-01-27|15/12/2022|0.94|0.94|76200000|73700000|42.799999237061|1
2023-02-23 04:48:15|02751|15794|CPRX|1.60B|1600000000|15.38|2524160|106.72|37|2023-05-10|15/03/2023||0.2733||76770000|15.380000114441|1|2023-03-15|15/12/2022||0.202||56850000|15.380000114441|1
2023-02-23 04:48:20|02752|24333|TPC|436.08M|436080000|8.48|274021|-24.76|39|2023-05-03|15/03/2023||-0.0614||900030000|8.4799995422363|1|2023-02-23|15/12/2022||-0.0303||974120000|8.4799995422363|1
2023-02-23 04:48:25|02753|955845|SRG|677.99M|677990000|12.1|359454|41.85|31|2023-05-04|15/03/2023|||||12.10000038147|1|2023-02-28|15/12/2022||||63200000|12.10000038147|1
2023-02-23 04:48:29|02754|960554|ACBI|656.65M|656650000|32.34|96602|1.6|27|2022-07-28|15/06/2022||0.49||29500000|32.340000152588|1|2022-04-28|15/03/2022||0.48||29200000|32.340000152588|1
2023-02-23 04:48:34|02755|32395|FOSL|223.93M|223930000|4.32|465236|-67.98|40|2023-05-10|15/03/2023|||||4.3200001716614|1|2023-02-23|15/12/2022|||||4.3200001716614|1
2023-02-23 04:48:39|02756|16576|MBWM|557.90M|557900000|34.88|33616|-6.64|38|2023-04-18|15/03/2023||1.11||52840000|34.880001068115|1|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000|35.080001831055|1
2023-02-23 04:48:44|02757|24293|THR|885.50M|885500000|26.48|189027|53.42|39|2023-05-25|15/03/2023||0.3546||107750000|26.479999542236|1|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000|23.14999961853|1
2023-02-23 04:48:48|02758|1095928|AMTB|965.01M|965010000|28.79|67215|-11.8|24|2023-04-27|15/03/2023||0.632||89920000|28.799999237061|1|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000|27.459999084473|1
2023-02-23 04:48:56|02759|20431|BLX|603.25M|603250000|16.73|77392|7.94|39|2023-04-19|15/03/2023||0.6||41200000|16.729999542236|1|2023-02-27|15/12/2022||0.65||42200000|16.729999542236|1
2023-02-23 04:49:00|02760|16779|NWLI|945.37M|945370000|260|11100|23.81|34|2023-05-09|15/03/2023|||||260|1|2023-03-03|15/12/2022|||||260|1
2023-02-23 04:49:06|02761|17356|TITN|996.30M|996300000|44.48|243457|53.38|39|2023-05-25|15/04/2023||0.9967||569370000|44.479999542236|1|2023-03-30|15/01/2023||1.13||684360000|44.479999542236|1
2023-02-23 04:49:10|02762|20323|GNK|780.94M|780940000|18.47|817911|-7.33|31|2023-05-10|15/03/2023||0.2964||62040000|18.469999313354|1|2023-02-22|15/12/2022|0.67|0.66|126970000|78120000|18.180000305176|1
2023-02-23 04:49:15|02763|15753|CMTL|442.46M|442460000|15.93|175441|-19.83|40|2023-06-07|15/04/2023||-0.056||133480000|15.930000305176|1|2023-03-08|15/01/2023||-0.0861||133400000|15.930000305176|1
2023-02-23 04:49:20|02764|20862|DX|736.48M|736480000|13.67|1062311|-12.93|39|2023-05-03|15/03/2023||0.2833||15760000|13.670000076294|1|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000|14.979999542236|1
2023-02-23 04:49:24|02765|942325|VVX|1.42B|1420000000|46.48|54926|6.39|35|2023-05-09|15/03/2023||0.95||940830000|46.479999542236|1|2023-02-28|15/12/2022||0.9||971990000|46.479999542236|1
2023-02-23 04:49:29|02766|17038|RGP|607.10M|607100000|18.05|185902|9.93|39|2023-04-05|15/02/2023||0.35||200190000|18.049999237061|1|2023-01-04|15/11/2022|0.51|0.5|200400000|199190000|18.540000915527|1
2023-02-23 04:49:34|02767|52321|AMTX|136.67M|136670000|3.9|540494|-57|31|2023-05-11|15/03/2023||-0.1868||60380000|3.9000000953674|1|2023-03-16|15/12/2022||-0.2937||71480000|3.9000000953674|1
2023-02-23 04:49:39|02768|17341|THFF|533.78M|533780000|44.29|41823|-4.03|37|2023-04-25|15/03/2023||1.28||55040000|44.290000915527|1|2023-02-07|15/12/2022|1.37|1.38|54230000|55560000|44.979999542236|1
2023-02-23 04:49:44|02769|955849|RBNC|592.31M|592310000|35.50|515902|0|23|2022-07-27|15/06/2022||0.68||32970000|35.5|1|2022-04-27|15/03/2022||0.7||32710000|35.5|1
2023-02-23 04:49:49|02770|32348|MGI|1.04B|1040000000|10.82|1361879|0.28|39|2023-05-05|15/03/2023||0.13||323380000|10.819999694824|1|2023-02-23|15/12/2022||0.13||338300000|10.819999694824|1
2023-02-23 04:49:54|02771|20205|HLX|1.21B|1210000000|7.97|1739843|104.36|39|2023-04-24|15/03/2023||-0.0176||221190000|7.9699997901917|1|2023-02-20|15/12/2022|0.02|-0.0051|287820000|251340000|7.6199998855591|1
2023-02-23 04:50:00|02772|15763|CNSL|484.66M|484660000|4.2|339696|-40.43|39|2023-05-04|15/03/2023||-0.1103||284090000|4.1999998092651|1|2023-02-28|15/12/2022||-0.0723||287230000|4.1999998092651|1
2023-02-23 04:50:05|02773|17434|UEIC|181.55M|181550000|14.29|60411|-54.48|39|2023-05-04|15/03/2023||0.5667||132870000|14.289999961853|1|2023-02-16|15/12/2022|0.44|0.78|144900000|130590000|24.370000839233|1
2023-02-23 04:50:09|02774|1163488|ITOS|642.49M|642490000|18.06|324982|-49.01|15|2023-05-11|15/03/2023||-0.5767||10540000|18.059999465942|1|2023-03-22|15/12/2022||0.235||41160000|18.059999465942|1
2023-02-23 04:50:14|02775|942324|LEU|611.98M|611980000|47.95|114261|27.53|35|2023-05-09|15/03/2023||0.545||71050000|47.950000762939|1|2023-02-21|15/12/2022|1.42|0.83|126200000|89950000|42.349998474121|1
2023-02-23 04:50:18|02776|1168785|VIEW|139.18M|139180000|0.628|1310304|-73.1|14|2023-05-30|15/12/2022||-0.29||46000000|0.62800002098083|1|2023-05-10|15/03/2023||-0.25||33900000|0.62800002098083|1
2023-02-23 04:50:23|02777|20936|MOV|755.61M|755610000|34.14|142112|-11.32|38|2023-03-30|15/01/2023||0.86||184400000|34.139999389648|1|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000|33.490001678467|1
2023-02-23 04:50:28|02778|20678|BZH|448.30M|448300000|14.81|239171|-4.76|39|2023-05-04|15/03/2023||0.6533||436300000|14.810000419617|1|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000|16.579999923706|1
2023-02-23 04:50:33|02779|20569|FBRT|1.16B|1160000000|14.04|254687|9.01|39|2023-05-03|15/03/2023||0.36||59580000|14.039999961853|1|2023-02-22|15/12/2022|0.37|0.36|53240000|56820000|13.810000419617|1
2023-02-23 04:50:38|02780|15451|AROW|510.45M|510450000|30.84|24419|-9.01|33|2023-04-25|15/03/2023||0.8||39150000|30.840000152588|1|2023-01-30|15/12/2022|0.73|0.8|37740000|39090000|32.860000610352|1
2023-02-23 04:50:43|02781|21062|DCO|666.11M|666110000|54.76|45082|17.84|39|2023-05-02|15/03/2023||0.62||178960000|54.759998321533|1|2023-02-16|15/12/2022|0.65|0.73|188270000|185200000|58.119998931885|1
2023-02-23 04:50:49|02782|20444|ETD|732.04M|732040000|28.95|325873|14.37|39|2023-04-27|15/03/2023||0.6851||191000000|28.950000762939|1|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000|28.159999847412|1
2023-02-23 04:50:53|02783|16875|CNXN|1.14B|1140000000|43.49|63685|-10.57|39|2023-05-04|15/03/2023||0.7||738140000|43.490001678467|1|2023-02-09|15/12/2022|0.71|0.82|732500000|761570000|48.439998626709|1
2023-02-23 04:50:58|02784|1073417|BFST|512.75M|512750000|20.42|89821|-23.2|25|2023-04-25|15/03/2023||0.5414||62070000|20.420000076294|1|2023-01-25|15/12/2022|0.66|0.6033|64340000|61670000|21.059999465942|1
2023-02-23 04:51:03|02785|20837|ROCC|719.51M|719510000|37.69|320632|27.2|37|2023-05-03|15/03/2023||2.67||267370000|37.689998626709|1|2023-03-06|15/12/2022||2.8||267350000|37.689998626709|1
2023-02-23 04:51:08|02786|16099|FISI|380.89M|380890000|24.83|34831|-22.26|38|2023-04-26|15/03/2023||0.87||54320000|24.829999923706|1|2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000|24.14999961853|1
2023-02-23 04:51:13|02787|954881|LILA|1.92B|1920000000|8.83|248311|-20.81|32|2023-05-03|15/03/2023||0.0678||1120000000|8.829999923706|1|2023-02-22|15/12/2022|0.2265|0.23|1160000000|1170000000|8.5500001907349|1
2023-02-23 04:51:18|02788|20238|LL|158.82M|158820000|5.43|593156|-59.81|39|2023-05-02|15/03/2023||-0.02||261300000|5.4299998283386|1|2023-03-01|15/12/2022||0.08||267600000|5.4299998283386|1
2023-02-23 04:51:23|02789|20887|NPTN|859.56M|859560000|16.01|855978|4.64|37|2022-11-03|15/09/2022||0.12||100230000|16.010000228882|1|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000|15.789999961853|1
2023-02-23 04:51:28|02790|16240|HAYN|661.73M|661730000|53.26|80293|43.91|39|2023-05-04|15/03/2023||0.99||136690000|53.259998321533|1|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000|55.950000762939|1
2023-02-23 04:51:32|02791|1050737|RYTM|1.43B|1430000000|25.37|541807|203.11|25|2023-05-03|15/03/2023||-0.8125||10480000|25.370000839233|1|2023-03-08|15/12/2022||-0.8089||7230000|25.370000839233|1
2023-02-23 04:51:37|02792|1163484|ANNX|261.49M|261490000|5.49|314551|-5.83|17|2023-05-15|15/03/2023||-0.5523||0.00|5.4899997711182|1|2023-03-23|15/12/2022||-0.527||0.00|5.4899997711182|1
2023-02-23 04:51:41|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|-2.89|25|2023-04-27|15/03/2023||0.78||119040000|29.25|1|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000|29.25|1
2023-02-23 04:51:46|02794|15403|AMSC|152.08M|152080000|5.15|216715|-32.33|33|2023-06-07|15/03/2023||-0.185||28930000|5.1500000953674|1|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000|5.4299998283386|1
2023-02-23 04:51:51|02795|15555|BGFV|211.84M|211840000|9.81|306392|-36.99|39|2023-05-02|15/03/2023||0.28||251810000|9.8100004196167|1|2023-02-28|15/12/2022||0.13||244680000|9.8100004196167|1
2023-02-23 04:51:56|02796|20414|OLP|482.38M|482380000|22.91|49119|-20.86|31|2023-05-09|15/03/2023||0.145||21250000|22.909999847412|1|2023-03-10|15/12/2022||0.345||21200000|22.909999847412|1
2023-02-23 04:52:02|02797|15795|CPSI|433.33M|433330000|30.36|87197|1.78|39|2023-05-04|15/03/2023||0.735||85760000|30.360000610352|1|2023-02-14|15/12/2022|0.61|0.59|83220000|82080000|29.479999542236|1
2023-02-23 04:52:07|02798|29677|TDW|2.09B|2090000000|41.49|699488|190.55|39|2023-05-15|15/03/2023||0.31||155800000|41.490001678467|1|2023-03-02|15/12/2022||0.235||193000000|41.490001678467|1
2023-02-23 04:52:12|02799|20379|REX|561.71M|561710000|32.32|117373|15.59|32|2023-05-24|15/04/2023||0.2454||205190000|32.319999694824|1|2023-03-23|15/01/2023||0.3115||215200000|32.319999694824|1
2023-02-23 04:52:16|02800|1152340|ALRS|398.23M|398230000|19.92|32897|-31.14|21|2023-04-26|15/03/2023||0.485||51130000|19.920000076294|1|2023-01-25|15/12/2022|0.53|0.58|52480000|56400000|22.739999771118|1
2023-02-23 04:52:20|02801|16110|FMNB|482.28M|482280000|14.16|141269|-18.29|33|2023-04-26|15/03/2023||0.2033||48800000|14.159999847412|1|2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000|14.35000038147|1
2023-02-23 04:52:25|02802|15940|DSPG|533.07M|533070000|21.98|408272|0|36|2022-08-01|15/06/2022||0.1||38000000|21.979999542236|1|2022-04-28|15/03/2022||0.03||35100000|21.979999542236|1
2023-02-23 04:52:31|02803|24290|TR|3.09B|3090000000|44.73|129044|37.12|29|2023-04-25|15/03/2023|||||44.729999542236|1|2023-02-14|15/12/2022|||||45.490001678467|1
2023-02-23 04:52:36|02804|20760|IPI|403.18M|403180000|30.94|217008|-30.8|39|2023-05-01|15/03/2023||1.2||85560000|30.940000534058|1|2023-02-28|15/12/2022||0.9385||70590000|30.940000534058|1
2023-02-23 04:52:41|02805|31044|HTBI|490.53M|490530000|28.63|48138|-6.32|37|2023-04-26|15/03/2023||0.715||50710000|28.629999160767|1|2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000|23.989999771118|1
2023-02-23 04:52:46|02806|41263|HY|501.21M|501210000|29.57|53276|-25.55|39|2023-05-02|15/03/2023||0.16||938900000|29.569999694824|1|2023-02-27|15/12/2022||-0.225||895260000|29.569999694824|1
2023-02-23 04:52:51|02807|20508|OPY|490.06M|490060000|44.6|84788|6.17|33|2023-04-28|15/03/2023|||||44.599998474121|1|2023-01-27|15/12/2022|1.87||313600000||47.959999084473|1
2023-02-23 04:52:55|02808|1152813|OPRT|205.13M|205130000|6.18|194464|-62.84|18|2023-05-18|15/03/2023||0.3742||269800000|6.1799998283386|1|2023-03-02|15/12/2022||0.2493||258810000|6.1799998283386|1
2023-02-23 04:52:59|02809|21200|EBF|545.41M|545410000|21.15|93488|13.4|31|2023-04-24|15/02/2023||0.36||102700000|21.14999961853|1|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000|22.340000152588|1
2023-02-23 04:53:05|02810|16319|IBCP|470.15M|470150000|22.32|83907|-7|37|2023-04-24|15/03/2023||0.6135||50990000|22.319999694824|1|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000|22.950000762939|1
2023-02-23 04:53:11|02811|16169|GERN|1.27B|1270000000|2.83|8749442|174.76|39|2023-05-08|15/03/2023||-0.12||50000|2.829999923706|1|2023-03-09|15/12/2022||-0.1233||124500|2.829999923706|1
2023-02-23 04:53:15|02812|16653|MOFG|479.34M|479340000|30.68|31808|-1.16|39|2023-04-27|15/03/2023||0.8375||53420000|30.680000305176|1|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000|32.779998779297|1
2023-02-23 04:53:20|02813|20228|EVC|587.83M|587830000|6.96|246729|12.44|39|2023-05-04|15/03/2023||0.0767||213530000|6.960000038147|1|2023-03-02|15/12/2022||0.19||261560000|6.960000038147|1
2023-02-23 04:53:25|02814|961630|EQBK|485.55M|485550000|30.48|53170|-4.51|29|2023-04-18|15/03/2023||0.7828||49760000|30.479999542236|1|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000|32.080001831055|1
2023-02-23 04:53:29|02815|1141597|AMK|1.99B|1990000000|26.76|84159|13.29|21|2023-05-09|15/03/2023||0.4923||135340000|26.760000228882|1|2023-02-22|15/12/2022|0.46|0.44|164100000|119860000|26.75|1
2023-02-23 04:53:34|02816|29706|USM|2.11B|2110000000|24.85|335421|-7.62|39|2023-05-04|15/03/2023||0.3043||1080000000|24.85000038147|1|2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000|22.020000457764|1
2023-02-23 04:53:39|02817|989654|CSTR|382.82M|382820000|17.63|62998|-17.35|27|2023-04-27|15/03/2023||0.403||30810000|17.629999160767|1|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000|17.659999847412|1
2023-02-23 04:53:44|02818|16102|FLIC|383.56M|383560000|17.09|67996|-23.88|39|2023-05-03|15/03/2023||0.45||31130000|17.090000152588|1|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000|18.479999542236|1
2023-02-23 04:53:48|02819|24385|FSP|274.61M|274610000|2.57|822385|-54.67|39|2023-05-02|15/03/2023||-0.07||39110000|2.5699999332428|1|2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000|3|1
2023-02-23 04:53:53|02820|1097534|BFC|747.51M|747510000|82.79|19705|17.08|25|2023-04-18|15/03/2023||1.53||38450000|82.790000915527|1|2023-01-17|15/12/2022|1.43|1.7|34520000|36450000|87.080001831055|1
2023-02-23 04:53:56|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||10.840000152588|1|2022-05-12|15/03/2022||0.08|||10.840000152588|1
2023-02-23 04:54:00|02822|1131006|FREE|137.70M|137700000|3.28|311199|-63.72|17|2023-05-11|15/03/2023||0.034||137620000|3.2799999713898|1|2023-03-14|15/12/2022||0.0025||138930000|3.2799999713898|1
2023-02-23 04:54:05|02823|15430|APEI|220.67M|220670000|11.68|127968|-35.93|39|2023-05-09|15/03/2023||0.0933||156700000|11.680000305176|1|2023-02-28|15/12/2022||-0.1175||152650000|11.680000305176|1
2023-02-23 04:54:11|02824|103918|RYAM|429.25M|429250000|6.73|633566|29.92|35|2023-05-02|15/03/2023|||||6.7300000190735|1|2023-02-27|15/12/2022||0.115||440040000|6.7300000190735|1
2023-02-23 04:54:15|02825|15489|ATNI|736.68M|736680000|47.42|42976|38.17|39|2023-04-26|15/03/2023||-0.0033||190880000|47.419998168945|1|2023-02-22|15/12/2022|-0.18|0.06|192000000|184680000|47.200000762939|1
2023-02-23 04:54:20|02826|30667|BHB|456.11M|456110000|29.98|28583|1.46|30|2023-04-20|15/03/2023||0.81||40480000|29.979999542236|1|2023-01-19|15/12/2022|0.83|0.83|41180000|41150000|30.799999237061|1
2023-02-23 04:54:24|02827|1010658|NESR|616.69M|616690000|6.75|210513|-27.26|25|2023-05-04|15/03/2023||0.17||271600000|6.75|1|2023-02-28|15/12/2022||0.23||251300000|6.75|1
2023-02-23 04:54:28|02828|1052915|MBIN|1.30B|1300000000|30.05|54141|2.63|25|2023-04-27|15/03/2023||1.01||109100000|30.049999237061|1|2023-01-30|15/12/2022|1.12|1.07|118390000|111400000|25.920000076294|1
2023-02-23 04:54:33|02829|1096115|GRTS|210.08M|210080000|2.52|1190290|-48.57|24|2023-05-04|15/03/2023||-0.3599||3740000|2.5199999809265|1|2023-03-09|15/12/2022||-0.3439||2910000|2.5199999809265|1
2023-02-23 04:54:37|02830|1056239|MVBF|326.05M|326050000|25.84|26714|-33.86|25|2023-05-01|15/03/2023||0.6233||48580000|25.840000152588|1|2023-02-17|15/12/2022|0.5|0.5133|39770000|40650000|24.280000686646|1
2023-02-23 04:54:43|02831|1166009|DYN|635.92M|635920000|12.2|322888|50.62|12|2023-05-03|15/03/2023||-0.8825||0.00|12.199999809265|1|2023-03-02|15/12/2022||-0.867||0.00|12.199999809265|1
2023-02-23 04:54:54|02832|15394|AMNB|354.29M|354290000|33.39|15049|-13.68|39|2023-04-20|15/03/2023||0.9||29600000|33.389999389648|1|2023-01-19|15/12/2022|0.76|0.87|27900000|29200000|35.590000152588|1
2023-02-23 04:54:59|02833|48378|CPS|268.94M|268940000|15.78|219541|23.28|38|2023-05-04|15/03/2023||-1.17||663000000|15.779999732971|1|2023-02-16|15/12/2022|-1.85|-0.78|649340000|668900000|18.319999694824|1
2023-02-23 04:55:03|02834|17436|UFCS|713.59M|713590000|28.32|70160|2.16|39|2023-05-10|15/03/2023||0.52||242600000|28.319999694824|1|2023-02-15|15/12/2022|0.18|0.38|280160000|242600000|28.10000038147|1
2023-02-23 04:55:08|02835|1166231|ATHA|119.16M|119160000|3.15|336488|-65.95|13|2023-05-11|15/03/2023||-0.7202||0.00|3.1500000953674|1|2023-03-23|15/12/2022||-0.654||0.00|3.1500000953674|1
2023-02-23 04:55:13|02836|8233|HOV|377.88M|377880000|63.1|88082|-25.37|38|2023-02-28|15/01/2023|||||63.099998474121|1|2022-12-08|15/10/2022|7.24||886800000|814300000|48.139999389648|1
2023-02-23 04:55:18|02837|15675|CCNE|502.93M|502930000|23.91|72280|-8.6|36|2023-04-17|15/03/2023||0.73||59400000|23.909999847412|1|2023-01-19|15/12/2022|0.7|0.74|60250000|59600000|23.760000228882|1
2023-02-23 04:55:23|02838|21078|MCS|502.87M|502870000|15.98|261085|-11.47|39|2023-05-04|15/03/2023||-0.155||153700000|15.979999542236|1|2023-03-02|15/12/2022||-0.05||163690000|15.979999542236|1
2023-02-23 04:55:27|02839|17193|SMBC|528.27M|528270000|46.72|29360|-12.18|31|2023-04-24|15/03/2023||1.41||39270000|46.720001220703|1|2023-01-30|15/12/2022|1.26|1.34|33710000|34550000|47.319999694824|1
2023-02-23 04:55:32|02840|24419|ALT|573.53M|573530000|11.67|1411447|61.63|37|2023-05-16|15/03/2023||-0.562||500|11.670000076294|1|2023-02-28|15/12/2022||-0.5014||29140|11.670000076294|1
2023-02-23 04:55:37|02841|15885|CZNC|349.64M|349640000|22.53|18132|-9.59|28|2023-04-20|15/03/2023||0.43||27640000|22.530000686646|1|2023-01-27|15/12/2022|0.5|0.48|28400000|27700000|23.180000305176|1
2023-02-23 04:55:42|02842|24294|VPG|597.51M|597510000|44.18|56090|37.68|39|2023-05-09|15/03/2023||0.57||94450000|44.180000305176|1|2023-02-14|15/12/2022|0.76|0.62|96240000|92090000|43.549999237061|1
2023-02-23 04:55:47|02843|20269|NPK|540.74M|540740000|76.56|23542|-0.94|35|2023-04-28|15/03/2023|||||76.559997558594|1|2023-02-20|15/12/2022|||||76.680000305176|1
2023-02-23 04:55:52|02844|951005|VKTX|861.82M|861820000|10.99|3813724|227.08|30|2023-05-04|15/03/2023||-0.2357||0.00|10.989999771118|1|2023-02-08|15/12/2022|-0.26|-0.23|0.00||9.960000038147|1
2023-02-23 04:55:56|02845|958117|BNED|114.93M|114930000|2.19|500727|-59.37|33|2023-06-27|15/04/2023||-0.21||268780000|2.1900000572205|1|2023-03-07|15/01/2023||-0.18||434370000|2.1900000572205|1
2023-02-23 04:56:01|02846|24384|UVE|377.44M|377440000|12.38|197712|-1.51|36|2023-04-26|15/03/2023||0.9||436130000|12.380000114441|1|2023-02-23|15/12/2022||-0.4891||439260000|12.380000114441|1
2023-02-23 04:56:06|02847|15917|DJCO|422.40M|422400000|306.75|2455|-7.7|25|2023-05-09|15/03/2023|||||306.75|1|2023-02-13|15/12/2022|12.95||12300000||289.2200012207|1
2023-02-23 04:56:11|02848|24421|WSR|483.74M|483740000|9.8|214374|-18.2|39|2023-05-02|15/03/2023||0.2267||35920000|9.8000001907349|1|2023-02-28|15/12/2022||0.165||35630000|9.8000001907349|1
2023-02-23 04:56:16|02849|101926|TRUE|247.60M|247600000|2.81|414922|-19.71|35|2023-05-11|15/03/2023||-0.13||41880000|2.8099999427795|1|2023-02-22|15/12/2022||-0.14||40220000|2.6800000667572|1
2023-02-23 04:56:21|02850|15779|CONN|197.07M|197070000|8.23|441073|-57.97|39|2023-06-01|15/04/2023||-0.195||360490000|8.2299995422363|1|2023-03-28|15/01/2023||-0.79||333720000|8.2299995422363|1
2023-02-23 04:56:26|02851|16837|OSBC|756.42M|756420000|16.97|156995|20.78|35|2023-04-26|15/03/2023||0.53||74060000|16.969999313354|1|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000|15.199999809265|1
2023-02-23 04:56:30|02852|52891|CARE|413.49M|413490000|17.26|52249|5.12|24|2023-04-26|15/03/2023||0.5969||44530000|17.260000228882|1|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000|16.129999160767|1
2023-02-23 04:56:35|02853|16443|KBAL|255.98M|255980000|7.03|129635|-24.81|39|2023-05-02|15/03/2023||0.05||174400000|7.0300002098083|1|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000|7.5599999427795|1
2023-02-23 04:56:40|02854|15987|EGLE|796.64M|796640000|58.23|198276|2.66|33|2023-05-10|15/03/2023||0.4429||72810000|58.229999542236|1|2023-03-02|15/12/2022||3.1||120360000|58.229999542236|1
2023-02-23 04:56:44|02855|24339|WTI|755.67M|755670000|5.3|2784917|27.1|39|2023-05-03|15/03/2023||0.255||194760000|5.3000001907349|1|2023-03-01|15/12/2022||0.06||186880000|5.3000001907349|1
2023-02-23 04:56:50|02856|16890|ALTO|217.47M|217470000|2.89|794124|-44.32|39|2023-05-09|15/03/2023||-0.01||342750000|2.8900001049042|1|2023-03-01|15/12/2022||-0.0433||340690000|2.8900001049042|1
2023-02-23 04:56:54|02857|50840|GNUS|113.70M|113700000|3.57|329593|-58.64|27|2023-05-16|15/03/2023||||18620000|3.5699999332428|1|2023-03-01|15/12/2022||-0.01||22800000|3.5699999332428|1
2023-02-23 04:56:59|02858|17099|RUSHB|3.24B|3240000000|59.48|17595|28.19|39|2023-04-25|15/03/2023||1.3||1690000000|59.479999542236|1|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000|60.860000610352|1
2023-02-23 04:57:04|02859|6385|RBBN|701.07M|701070000|4.170|688705|23.74|39|2023-04-26|15/03/2023||0.00||185720000|4.1700000762939|1|2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000|3.5899999141693|1
2023-02-23 04:57:08|02860|16865|FRPH|535.35M|535350000|56.62|9677|0.66|37|2023-05-10|15/03/2023|||||56.619998931885|1|2023-03-08|15/12/2022|||||56.619998931885|1
2023-02-23 04:57:12|02861|100234|LE|272.60M|272600000|8.26|239057|-51.81|35|2023-06-06|15/04/2023||-0.4||289730000|8.2600002288818|1|2023-03-21|15/01/2023||0.00||515010000|8.2600002288818|1
2023-02-23 04:57:17|02862|15670|CCBG|575.51M|575510000|33.93|30504|21.74|39|2023-04-24|15/03/2023||0.77||60170000|33.930000305176|1|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000|31.979999542236|1
2023-02-23 04:57:22|02863|17221|FRST|292.21M|292210000|11.84|41789|-19.13|36|2023-04-27|15/03/2023||0.255||36180000|11.840000152588|1|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000|11.930000305176|1
2023-02-23 04:57:27|02864|20321|AUD|36.55M|36550000|0.252|916807|-87.61|39|2023-05-08|15/03/2023||-0.14||264700000|0.25200000405312|1|2023-02-23|15/12/2022||0.07||344130000|0.25200000405312|1
2023-02-23 04:57:32|02865|24343|TRC|515.68M|515680000|19.27|36692|13.42|33|2023-05-08|15/03/2023|||||19.270000457764|1|2023-03-02|15/12/2022||0.01||11970000|19.270000457764|1
2023-02-23 04:57:37|02866|16072|CIVB|340.99M|340990000|21.68|31441|-9.85|35|2023-04-28|15/03/2023||0.795||40330000|21.680000305176|1|2023-02-07|15/12/2022|0.77|0.75|42630000|38770000|22.209999084473|1
2023-02-23 04:57:41|02867|16513|EGIO|276.98M|276980000|1.25|936359|-67.11|39|2023-04-27|15/03/2023||-0.0867||104630000|1.25|1|2023-02-23|15/12/2022||-0.0933||110670000|1.25|1
2023-02-23 04:57:46|02868|1008646|WTTR|771.18M|771180000|7.13|627323|-4.81|26|2023-05-09|15/03/2023||0.2467||411530000|7.1300001144409|1|2023-02-21|15/12/2022|0.07|0.24|381700000|387930000|8.1999998092651|1
2023-02-23 04:57:51|02869|15962|EBTC|425.13M|425130000|35.39|18214|-12.07|25|2023-04-20|15/03/2023|||||35.389999389648|1|2023-01-26|15/12/2022|1.01||50230000||35.400001525879|1
2023-02-23 04:57:56|02870|962332|SMBK|459.53M|459530000|27.19|37207|4.86|27|2023-04-25|15/03/2023||0.6225||42990000|27.190000534058|1|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000|27.209999084473|1
2023-02-23 04:58:00|02871|41330|TIPT|605.42M|605420000|16.7|72900|28.86|31|2023-05-11|15/03/2023|||||16.700000762939|1|2023-03-15|15/12/2022|||||16.700000762939|1
2023-02-23 04:58:05|02872|16048|EZPW|497.52M|497520000|8.94|759282|41.9|39|2023-05-03|15/03/2023||0.1967||237390000|8.9399995803833|1|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000|9.1099996566772|1
2023-02-23 04:58:10|02873|20335|OIS|568.42M|568420000|8.89|554704|72.62|39|2023-04-26|15/03/2023||0.03||198500000|8.8900003433228|1|2023-02-16|15/12/2022|0.05|0.04|202400000|198630000|8.9399995803833|1
2023-02-23 04:58:14|02874|15613|BSRR|311.57M|311570000|20.71|30187|-22.26|39|2023-04-24|15/03/2023||0.6633||36660000|20.709999084473|1|2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000|21.629999160767|1
2023-02-23 04:58:19|02875|32536|ANIP|668.62M|668620000|41.01|66640|12.7|38|2023-05-09|15/03/2023||0.53||80900000|41.009998321533|1|2023-03-02|15/12/2022||0.7025||85210000|41.009998321533|1
2023-02-23 04:58:24|02876|13954|RES|1.82B|1820000000|8.58|1269742|7.65|39|2023-04-26|15/03/2023||0.3325||457780000|8.579999923706|1|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000|8.5900001525879|1
2023-02-23 04:58:29|02877|20373|NAT|758.98M|758980000|3.63|3237404|135.71|39|2023-05-17|15/03/2023||0.2197||101000000|3.6300001144409|1|2023-02-27|15/12/2022||0.1949||78420000|3.6300001144409|1
2023-02-23 04:58:33|02878|21152|CATO|181.42M|181420000|9.13|235242|-46.26|36|2023-05-18|15/04/2023|||||9.1300001144409|1|2023-03-16|15/01/2023|||||9.1300001144409|1
2023-02-23 04:58:38|02879|949614|KDNY|1.43B|1430000000|22.36|524949|70.04|31|2023-05-11|15/03/2023||-0.782||75000|22.360000610352|1|2023-04-05|15/12/2022||-0.79||114290|22.360000610352|1
2023-02-23 04:58:43|02880|48368|TCS|223.78M|223780000|4.43|345487|-46.17|32|2023-05-16|15/03/2023||0.19||284730000|4.4299998283386|1|2023-02-07|15/12/2022|0.08|0.0525|252240000|246630000|5.4099998474121|1
2023-02-23 04:58:47|02881|1089437|PRVB|801.94M|801940000|8.92|1229959|35.77|25|2023-05-04|15/03/2023||-0.56||4000000|8.920000076294|1|2023-02-23|15/12/2022||-0.5167||9020000|8.920000076294|1
2023-02-23 04:58:52|02882|15861|CVLG|466.90M|466900000|34.6|117844|62.06|38|2023-04-26|15/03/2023||0.9067||210300000|34.599998474121|1|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000|37.240001678467|1
2023-02-23 04:58:56|02883|13987|MPAA|249.10M|249100000|12.78|96461|-21.55|37|2023-06-14|15/03/2023||0.8||183600000|12.779999732971|1|2023-02-09|15/12/2022|0.05|0.55|151800000|160200000|14.970000267029|1
2023-02-23 04:59:00|02884|52751|BVH|531.17M|531170000|31.91|85594|8.76|26|2023-05-08|15/03/2023||0.5||196910000|31.909999847412|1|2023-03-14|15/12/2022||0.6||208460000|31.909999847412|1
2023-02-23 04:59:05|02885|17149|SENEA|436.80M|436800000|57.50|59699|15|24|2023-02-08|15/12/2022|2.74||473300000||59.939998626709|1|2022-11-09|15/09/2022|2.03||439800000||63.759998321533|1
2023-02-23 04:59:09|02886|40068|INBK|248.77M|248770000|27.44|38104|-44.67|32|2023-04-19|15/03/2023||0.434||26730000|27.440000534058|1|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000|25.260000228882|1
2023-02-23 04:59:14|02887|1073225|STXB|446.00M|446000000|25.55|99168|-10.54|21|2022-07-26|15/06/2022||0.47||31610000|25.549999237061|1|2022-05-03|15/03/2022||0.52||32100000|25.549999237061|1
2023-02-23 04:59:18|02888|101910|PFIS|353.61M|353610000|49.4|8386|1.71|25|2023-04-25|15/03/2023||1.32||29600000|49.400001525879|1|2023-01-26|15/12/2022|1.49|1.39|27790000|29300000|50.979999542236|1
2023-02-23 04:59:22|02889|1156858|PASG|67.10M|67100000|1.23|192115|-65.83|15|2023-05-15|15/03/2023||-0.5238||0.00|1.2300000190735|1|2023-03-02|15/12/2022||-0.5227||0.00|1.2300000190735|1
2023-02-23 04:59:27|02890|24358|UFI|182.86M|182860000|10.13|110974|-46.96|39|2023-04-26|15/03/2023||-0.14||195090000|10.130000114441|1|2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000|8.5500001907349|1
2023-02-23 04:59:32|02891|16114|FNLC|323.96M|323960000|29.33|12070|-3.27|31|2023-04-19|15/03/2023|||||29.329999923706|1|2023-01-18|15/12/2022|0.83||30930000||29.5|1
2023-02-23 04:59:37|02892|21057|CIA|143.52M|143520000|2.870|41587|-32.31|29|2023-05-04|15/03/2023|||||2.8699998855591|1|2023-03-09|15/12/2022|||||2.8699998855591|1
2023-02-23 04:59:42|02893|15513|AXTI|197.64M|197640000|4.62|193193|-36.01|39|2023-04-26|15/03/2023||0.0275||29360000|4.6199998855591|1|2023-02-16|15/12/2022|0.05|0.02|26800000|28910000|6.2399997711182|1
2023-02-23 04:59:46|02894|29688|TLYS|253.97M|253970000|8.51|192789|-32.3|36|2023-05-31|15/04/2023||-0.01||151070000|8.5100002288818|1|2023-03-13|15/01/2023||0.005||182240000|8.5100002288818|1
2023-02-23 04:59:51|02895|21085|QMCO|130.47M|130470000|1.24|246459|-53.21|39|2023-06-08|15/03/2023||-0.005||102000000|1.2400000095367|1|2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000|1.8400000333786|1
2023-02-23 04:59:58|02896|16241|HBCP|324.15M|324150000|39.12|9479|-3.12|36|2023-04-25|15/03/2023||1.28||36050000|39.119998931885|1|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000|39.200000762939|1
2023-02-23 05:00:03|02897|1010528|GNTY|370.91M|370910000|31.06|16040|-10.88|26|2023-04-25|15/03/2023||0.7975||33740000|31.059999465942|1|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000|35.540000915527|1
2023-02-23 05:00:11|02898|949584|FPI|668.67M|668670000|12.31|323569|7.42|33|2023-05-10|15/03/2023||-0.0033||11800000|12.310000419617|1|2023-02-22|15/12/2022|0.11|0.16|18240000|20750000|12.199999809265|1
2023-02-23 05:00:15|02899|1165658|AOUT|124.50M|124500000|9.34|55198|-44.11|12|2023-03-10|15/01/2023||0.2267||59280000|9.3400001525879|1|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000|9.460000038147|1
2023-02-23 05:00:19|02900|15757|CNBKA|641.92M|641920000|115.29|11374|0|29|2022-07-12|15/06/2022|||||115.29000091553|1|2022-04-25|15/03/2022|||||115.29000091553|1
2023-02-23 05:00:24|02901|24326|TNK|1.27B|1270000000|37.36|432386|218.5|39|2023-05-18|15/03/2023||1.52||247080000|37.360000610352|1|2023-02-23|15/12/2022||3.15||177490000|37.360000610352|1
2023-02-23 05:00:28|02902|1168392|BRBS|228.54M|228540000|12.07|22766|-27.07|14|2023-02-02|15/12/2022|0.33||49000000||12.680000305176|1|2022-10-27|15/09/2022|0.15||41110000||13.170000076294|1
2023-02-23 05:00:33|02903|15456|ARTNA|558.07M|558070000|58.8|45852|24.95|34|2023-05-02|15/03/2023||0.5||23000000|58.799999237061|1|2023-03-15|15/12/2022||0.27||23000000|58.799999237061|1
2023-02-23 05:00:37|02904|24394|CTO|425.07M|425070000|18.69|186994|-4.55|28|2023-04-18|15/03/2023||-0.045||23130000|18.690000534058|1|2023-02-23|15/12/2022||-0.005||21140000|18.690000534058|1
2023-02-23 05:00:42|02905|15495|ATRO|475.81M|475810000|14.79|238274|8.75|39|2023-05-04|15/03/2023||-0.21||148800000|14.789999961853|1|2023-03-01|15/12/2022||-0.18||149110000|14.789999961853|1
2023-02-23 05:00:46|02906|1169506|BOLT|55.74M|55740000|1.48|298169|-53.89|14|2023-05-11|15/03/2023||-0.595||750000|1.4800000190735|1|2023-03-29|15/12/2022||-0.5867||1240000|1.4800000190735|1
2023-02-23 05:00:51|02907|20652|NR|376.65M|376650000|4.19|656075|20.06|39|2023-04-27|15/03/2023||0.0529||188800000|4.1900000572205|1|2023-02-16|15/12/2022|0.07|0.06|225160000|191400000|4.4099998474121|1
2023-02-23 05:00:55|02908|995704|JNCE|51.18M|51180000|0.99|1497859|-86.23|27|2023-05-10|15/03/2023||-0.5975||0.00|0.99000000953674|1|2023-03-09|15/12/2022||-0.195||37330000|0.99000000953674|1
2023-02-23 05:01:00|02909|17198|SMMF|326.49M|326490000|25.54|24220|-4.56|27|2023-04-27|15/03/2023||1.09||38800000|25.540000915527|1|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000|24.520000457764|1
2023-02-23 05:01:04|02910|1167138|SQZ|21.79M|21790000|0.73|133034|-84.95|13|2023-05-09|15/03/2023||-0.5||2820000|0.73000001907349|1|2023-03-16|15/12/2022||-0.8025||5130000|0.73000001907349|1
2023-02-23 05:01:08|02911|945635|AJX|201.00M|201000000|8.75|64223|-27.02|33|2023-05-02|15/03/2023||0.23||12200000|8.75|1|2023-03-02|15/12/2022||0.202||11320000|8.75|1
2023-02-23 05:01:13|02912|958240|PVBC|161.24M|161240000|9.29|140186|-45.35|25|2023-04-20|15/03/2023||0.33||22800000|9.289999961853|1|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000|8.2600002288818|1
2023-02-23 05:01:17|02913|1129489|SPFI|455.65M|455650000|26.76|35986|-3.71|21|2023-04-25|15/03/2023||0.52||49990000|26.760000228882|1|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000|27.760000228882|1
2023-02-23 05:01:22|02914|16752|NRIM|298.55M|298550000|52.37|16892|20.84|39|2023-05-01|15/03/2023||1.46||26200000|52.369998931885|1|2023-01-26|15/12/2022|1.48|1.59|34060000|23800000|52.709999084473|1
2023-02-23 05:01:26|02915|976068|AGLE|28.30M|28300000|0.46|923648|-84.26|28|2023-05-09|15/03/2023||-0.1833||0.00|0.46000000834465|1|2023-03-15|15/12/2022||-0.2267||66670|0.46000000834465|1
2023-02-23 05:01:32|02916|15330|ACTG|188.68M|188680000|4.34|236985|14.81|39|2023-05-03|15/03/2023||-0.01||14750000|4.3400001525879|1|2023-03-16|15/12/2022||-0.04||13500000|4.3400001525879|1
2023-02-23 05:01:37|02917|24438|LCTX|214.17M|214170000|1.27|378884|-9.93|36|2023-05-11|15/03/2023||-0.045||1220000|1.2699999809265|1|2023-03-16|15/12/2022||-0.04||2570000|1.2699999809265|1
2023-02-23 05:01:41|02918|20494|HT|342.19M|342190000|8.62|360062|-8.2|39|2023-04-25|15/03/2023||-0.28||77710000|8.6199998855591|1|2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000|9.3000001907349|1
2023-02-23 05:01:47|02919|31020|CSTE|205.48M|205480000|5.96|90282|-50.5|39|2023-05-10|15/03/2023||0.05||171510000|5.960000038147|1|2023-03-01|15/12/2022||0.02||165720000|5.960000038147|1
2023-02-23 05:01:51|02920|940762|LOCO|448.42M|448420000|12.19|152088|6.15|35|2023-05-04|15/03/2023||0.1267||113280000|12.189999580383|1|2023-03-09|15/12/2022||0.136||114730000|12.189999580383|1
2023-02-23 05:01:56|02921|1089602|AMAL|730.05M|730050000|23.78|175361|39.55|24|2023-04-20|15/03/2023||0.7367||71160000|23.780000686646|1|2023-01-26|15/12/2022|0.87|0.74|71570000|71770000|23.180000305176|1
2023-02-23 05:02:00|02922|1081658|KZR|433.60M|433600000|6.330|609410|-54.85|25|2023-05-11|15/03/2023||-0.2885||0.00|6.3299999237061|1|2023-03-16|15/12/2022||-0.2762||0.00|6.3299999237061|1
2023-02-23 05:02:06|02923|102889|CBAY|693.54M|693540000|8.19|1216296|136.02|35|2023-05-11|15/03/2023||-0.164||0.00|8.1899995803833|1|2023-03-16|15/12/2022||-0.3022||5000000|8.1899995803833|1
2023-02-23 05:02:10|02924|16836|ORRF|245.98M|245980000|23.05|17036|-4.67|33|2023-04-18|15/03/2023||0.8467||33200000|23.049999237061|1|2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000|23.64999961853|1
2023-02-23 05:02:14|02925|31038|HBMD|438.35M|438350000|23.3|1796634|0|26|2022-07-20|15/06/2022||0.26||21200000|23.299999237061|1|2022-04-27|15/03/2022||0.25||20700000|23.299999237061|1
2023-02-23 05:02:19|02926|1008978|PCSB|291.97M|291970000|19.04|59022|1.12|25|2023-01-26|15/12/2022||0.31||12440000|19.040000915527|1|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000|18.879999160767|1
2023-02-23 05:02:23|02927|20945|SB|404.19M|404190000|3.4|779969|-23.08|39|2023-05-30|15/03/2023||0.12||62400000|3.4000000953674|1|2023-02-14|15/12/2022|0.29|0.25|86700000|77300000|3.289999961853|1
2023-02-23 05:02:28|02928|16659|MPB|488.02M|488020000|30.72|39787|8.86|25|2023-04-27|15/03/2023||0.935||46110000|30.719999313354|1|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000|30.280000686646|1
2023-02-23 05:02:33|02929|30911|RLGT|260.07M|260070000|5.59|131679|-21.05|37|2023-05-10|15/03/2023||0.1783||360000000|5.5900001525879|1|2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000|5.8499999046326|1
2023-02-23 05:02:38|02930|17140|SCOR|107.65M|107650000|1.17|366075|-52.82|39|2023-05-10|15/03/2023||0.045||94200000|1.1699999570847|1|2023-02-28|15/12/2022||0.0667||95540000|1.1699999570847|1
2023-02-23 05:02:43|02931|16683|MTRX|170.07M|170070000|6.29|166049|-5.98|39|2023-05-10|15/03/2023||0.07||209390000|6.289999961853|1|2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000|9.1999998092651|1
2023-02-23 05:02:47|02932|48365|BHR|325.45M|325450000|4.92|541379|-18.27|35|2023-05-03|15/03/2023||-0.04||182980000|4.9200000762939|1|2023-02-22|15/12/2022|-0.19|-0.18|171620000|165530000|4.7800002098083|1
2023-02-23 05:02:51|02933|28172|EMWPF|947.58K|947580|0.0500|14762|-98.27|35|2023-05-31|15/03/2023||0.8065||279870000|0.05000000074506|1|2023-02-23|15/12/2022||0.8914||253140000|0.05000000074506|1
2023-02-23 05:02:56|02934|1129393|RRBI|368.89M|368890000|51.35|4765|-0.48|21|2023-04-28|15/03/2023||1.28||27760000|51.349998474121|1|2023-01-30|15/12/2022|1.42|1.34|28290000|28140000|50.970001220703|1
2023-02-23 05:03:01|02935|20707|OCN|272.80M|272800000|35.84|25230|4.58|39|2023-05-03|15/03/2023||0.6433||264700000|35.840000152588|1|2023-02-28|15/12/2022||0.4167||254500000|35.840000152588|1
2023-02-23 05:03:06|02936|17201|SMSI|161.96M|161960000|2.88|187201|-27.64|38|2023-05-03|15/03/2023||-0.08||11330000|2.8800001144409|1|2023-03-09|15/12/2022||-0.0833||11200000|2.8800001144409|1
2023-02-23 05:03:10|02937|1073373|SURF|42.44M|42440000|0.701|285966|-78.23|26|2023-05-10|15/03/2023||-0.39||0.00|0.70099997520447|1|2023-03-08|15/12/2022||-0.3217||3850000|0.70099997520447|1
2023-02-23 05:03:15|02938|17609|ZEUS|513.54M|513540000|46.14|103222|90.35|39|2023-05-04|15/03/2023||0.995||540200000|46.139999389648|1|2023-02-23|15/12/2022||0.2133||568630000|46.139999389648|1
2023-02-23 05:03:19|02939|1046340|HFFG|223.96M|223960000|4.170|45109|-26.33|22|2023-01-31|15/09/2022|-0.07||300700000||4.2800002098083|1|2023-01-31|15/06/2022|0.08||299600000||4.2800002098083|1
2023-02-23 05:03:24|02940|17507|VRA|175.07M|175070000|5.67|265623|-26.36|39|2023-06-07|15/04/2023||-0.1454||109870000|5.6700000762939|1|2023-03-08|15/01/2023||0.1533||137740000|5.6700000762939|1
2023-02-23 05:03:28|02941|31035|FSBW|273.09M|273090000|35.85|21100|10.82|26|2023-04-27|15/03/2023||1.06||33600000|35.849998474121|1|2023-01-25|15/12/2022|0.97|1.11|33000000|32150000|33.900001525879|1
2023-02-23 05:03:33|02942|16523|LFCR|179.66M|179660000|5.97|92814|-49.75|39|2023-04-04|15/02/2023||0.085||54540000|5.9749999046326|1|2023-01-04|15/11/2022|-0.21|-0.115||48510000|6.3499999046326|1
2023-02-23 05:03:38|02943|48416|FRBA|266.29M|266290000|13.69|48049|-5.59|33|2023-04-24|15/03/2023||0.44||25670000|13.689999580383|1|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000|13.359999656677|1
2023-02-23 05:03:42|02944|993273|GTYH|396.33M|396330000|6.3|1008187|43.51|21|2022-11-10|15/09/2022||-0.07||19320000|6.3000001907349|1|2022-08-12|15/06/2022||-0.07||17230000|6.3000001907349|1
2023-02-23 05:03:47|02945|1089261|MESA|124.90M|124900000|3.09|539459|-32.97|30|2023-05-08|15/03/2023||-0.3075||128330000|3.0899999141693|1|2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000|3.0750000476837|1
2023-02-23 05:03:51|02946|20279|AHT|186.64M|186640000|5.42|419765|-40.89|40|2023-05-04|15/03/2023||-1.53||301010000|5.4200000762939|1|2023-02-21|15/12/2022|-1.75|-1.51|317470000|305080000|5.8600001335144|1
2023-02-23 05:03:56|02947|15508|AVNW|395.30M|395300000|34.69|65004|24.52|39|2023-05-15|15/03/2023||0.8017||85990000|34.689998626709|1|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000|32.349998474121|1
2023-02-23 05:04:02|02948|20460|PKE|325.49M|325490000|15.85|77330|19.98|38|2023-05-11|15/02/2023|||||15.85000038147|1|2023-01-05|15/11/2022|0.11||13870000||12.220000267029|1
2023-02-23 05:04:06|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-92.04|16|2023-03-13|15/12/2022||-0.2803||84740000|0.14800000190735|1|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000|0.24549999833107|1
2023-02-23 05:04:11|02950|16577|MCBC|368.83M|368830000|10.77|62800|15.68|37|2023-04-27|15/03/2023||0.315||26690000|10.770000457764|1|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000|10.390000343323|1
2023-02-23 05:04:16|02951|29685|TK|532.63M|532630000|5.320|832302|71.06|39|2023-05-18|15/03/2023|||||5.3200001716614|1|2023-02-23|15/12/2022|||||5.3200001716614|1
2023-02-23 05:04:20|02952|100168|TACO|455.89M|455890000|12.51|450714|0.24|30|2022-07-28|15/06/2022||0.16||129930000|12.510000228882|1|2022-05-05|15/03/2022||0.06||120110000|12.510000228882|1
2023-02-23 05:04:24|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0.23|21|2022-05-03|15/03/2022||-0.12||150130000|26.489999771118|1|2022-03-03|15/12/2021||0.11||105700000|26.520000457764|1
2023-02-23 05:04:29|02954|24401|VHC|123.56M|123560000|1.720|118329|-2.82|30|2023-05-12|15/03/2023|||||1.7200000286102|1|2023-02-28|15/12/2022|||||1.7200000286102|1
2023-02-23 05:04:35|02955|16946|POWL|498.00M|498000000|42.08|94414|87.86|39|2023-05-02|15/03/2023||0.2||140000000|42.080001831055|1|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000|38.279998779297|1
2023-02-23 05:04:39|02956|1073036|FIXX|77.02M|77020000|1.34|133770|-48.46|25|2023-05-15|15/03/2023||-0.484||1100000|1.3400000333786|1|2023-03-15|15/12/2022||-0.4922||833780|1.3400000333786|1
2023-02-23 05:04:44|02957|20915|BRT|400.78M|400780000|21.29|55331|-9.56|27|2023-05-09|15/03/2023||-0.35||23050000|21.290000915527|1|2023-03-15|15/12/2022||-0.37||22680000|21.290000915527|1
2023-02-23 05:04:48|02958|1129485|PSTL|360.22M|360220000|14.78|104397|-16.87|19|2023-05-10|15/03/2023||0.02||13830000|14.779999732971|1|2023-03-01|15/12/2022||0.0346||13750000|14.779999732971|1
2023-02-23 05:04:52|02959|949628|XBIT|105.93M|105930000|3.48|40622|-65.65|32|2023-05-10|15/03/2023|||||3.4800000190735|1|2023-03-01|15/12/2022|||||3.4800000190735|1
2023-02-23 05:04:58|02960|16973|EYPT|126.45M|126450000|3.71|250627|-57.45|37|2023-05-10|15/03/2023||-0.6833||7870000|3.710000038147|1|2023-03-02|15/12/2022||-0.61||10400000|3.710000038147|1
2023-02-23 05:05:02|02961|1163124|NKTX|233.33M|233330000|4.78|727824|-47.93|15|2023-05-11|15/03/2023||-0.652||0.00|4.7800002098083|1|2023-03-17|15/12/2022||-0.6167||0.00|4.7800002098083|1
2023-02-23 05:05:06|02962|1163026|AKUS|491.02M|491020000|13.29|671642|153.14|13|2023-03-28|15/12/2022||-0.684||0.00|13.289999961853|1|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00|13.390000343323|1
2023-02-23 05:05:11|02963|15905|DGICA|487.67M|487670000|15.02|38874|9|39|2023-04-24|15/03/2023||0.28||227560000|15.020000457764|1|2023-02-23|15/12/2022||0.2762||191080000|15.020000457764|1
2023-02-23 05:05:17|02964|31073|CRDF|73.72M|73720000|1.65|237791|-42.11|38|2023-05-09|15/03/2023||-0.26||48600|1.6499999761581|1|2023-03-01|15/12/2022||-0.235||73250|1.6499999761581|1
2023-02-23 05:05:21|02965|992681|CTXR|175.51M|175510000|1.2|815609|-26.83|25|2023-05-11|15/03/2023||-0.03|||1.2000000476837|1|2023-02-10|15/12/2022|-0.02|-0.06||19160000|1.4199999570847|1
2023-02-23 05:05:26|02966|16622|MHLD|330.26M|330260000|2.310|89356|-10.47|39|2023-05-08|15/03/2023|||||2.3099999427795|1|2023-03-13|15/12/2022||0.00|||2.3099999427795|1
2023-02-23 05:05:30|02967|1034513|BBCP|422.19M|422190000|7.62|109085|0.93|25|2023-06-12|15/04/2023||0.1176||105860000|7.6199998855591|1|2023-03-09|15/01/2023||0.0708||95670000|7.6199998855591|1
2023-02-23 05:05:35|02968|16780|NWPX|381.11M|381110000|38.39|36266|34.61|39|2023-05-03|15/03/2023||0.36||112000000|38.389999389648|1|2023-03-07|15/12/2022||0.73||109350000|38.389999389648|1
2023-02-23 05:05:39|02969|1052355|FDBC|279.74M|279740000|49.68|5840|1.99|24|2023-01-25|15/12/2022|1.27||25210000||46.889999389648|1|2022-10-26|15/09/2022|1.36||24050000||46.299999237061|1
2023-02-23 05:05:44|02970|101858|CSLT|335.51M|335510000|2.050|1121279|0|33|2022-08-02|15/06/2022||0.01||36840000|2.0499999523163|1|2022-05-12|15/03/2022||0.00||36090000|2.0499999523163|1
2023-02-23 05:05:49|02971|50995|DRIO|120.69M|120690000|4.7|134110|-37.99|31|2023-05-15|15/03/2023||-0.6225||6990000|4.6999998092651|1|2023-03-20|15/12/2022||-0.564||6530000|4.6999998092651|1
2023-02-23 05:05:53|02972|15683|CECO|493.50M|493500000|14.4|313759|160.87|38|2023-05-10|15/03/2023||0.1009||103830000|14.39999961853|1|2023-03-09|15/12/2022||0.1567||105100000|14.39999961853|1
2023-02-23 05:05:58|02973|20449|IHC|837.18M|837180000|57.01|31745|0|21|2022-05-11|15/03/2022|||||57.009998321533|1|2022-03-16|15/12/2021|||||57.009998321533|1
2023-02-23 05:06:03|02974|16744|NNBR|86.42M|86420000|1.97|166163|-29.39|37|2023-05-04|15/03/2023||0.01||133630000|1.9700000286102|1|2023-03-09|15/12/2022||-0.02||123300000|1.9700000286102|1
2023-02-23 05:06:07|02975|1166560|ONCR|9.09M|9090000|0.35|333226|-85.08|13|2023-05-03|15/03/2023||-0.6||0.00|0.34999999403954|1|2023-03-08|15/12/2022||-0.695||0.00|0.34999999403954|1
2023-02-23 05:06:12|02976|20960|FF|385.55M|385550000|8.82|209916|22.84|39|2023-05-12|15/03/2023|||||8.8199996948242|1|2023-03-17|15/12/2022|||||8.8199996948242|1
2023-02-23 05:06:16|02977|1076698|USX|71.04M|71040000|1.38|225757|-64.71|27|2023-05-04|15/03/2023||-0.1567||499370000|1.3799999952316|1|2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000|1.6000000238419|1
2023-02-23 05:06:21|02978|15889|DAKT|183.23M|183230000|4.03|404875|-12.39|39|2023-05-31|15/04/2023||0.11||178420000|4.0300002098083|1|2023-02-23|15/01/2023||0.09||164680000|4.0300002098083|1
2023-02-23 05:06:25|02979|100200|EIGR|87.27M|87270000|1.98|1200708|-51.71|36|2023-05-12|15/03/2023||-0.4869||6460000|1.9800000190735|1|2023-03-16|15/12/2022||-0.5301||4420000|1.9800000190735|1
2023-02-23 05:06:30|02980|16495|LCUT|177.35M|177350000|8.06|35444|-38.71|39|2023-05-09|15/03/2023||-0.15||153490000|8.0600004196167|1|2023-03-16|15/12/2022||0.165||201870000|8.0600004196167|1
2023-02-23 05:06:34|02981|1080088|AVRO|70.48M|70480000|1.61|1244184|9.52|25|2023-05-11|15/03/2023||-0.4333||0.00|1.6100000143051|1|2023-03-16|15/12/2022||-0.5263||0.00|1.6100000143051|1
2023-02-23 05:06:39|02982|1096079|CBNK|297.20M|297200000|21.02|24283|-11.98|24|2023-04-20|15/03/2023||0.61||41400000|21.020000457764|1|2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000|22.85000038147|1
2023-02-23 05:06:43|02983|1153038|HBT|698.53M|698530000|21.74|39714|15.82|18|2023-04-24|15/03/2023||0.562||54970000|21.739999771118|1|2023-01-25|15/12/2022|0.62|0.57|50100000|48420000|19.590000152588|1
2023-02-23 05:06:47|02984|1152989|FREQ|23.63M|23630000|0.67|722532|-80.41|19|2023-05-18|15/03/2023||-0.4833||0.00|0.68800002336502|1|2023-03-29|15/12/2022||-0.63||0.00|0.68800002336502|1
2023-02-23 05:06:53|02985|16192|GLRE|326.65M|326650000|9.380|93521|32.49|39|2023-05-02|15/03/2023|||||9.3800001144409|1|2023-02-23|15/12/2022||0.7518|||9.3800001144409|1
2023-02-23 05:06:57|02986|16923|PLPC|450.56M|450560000|91.58|9463|62.2|27|2023-05-05|15/03/2023|||||91.580001831055|1|2023-03-10|15/12/2022|||||91.580001831055|1
2023-02-23 05:07:01|02987|998045|NODK|289.59M|289590000|13.71|9436|-22.15|23|2022-11-07|15/09/2022|-0.47||90010000||13.5|1|2022-08-04|15/06/2022|-2.15||84910000||14.85000038147|1
2023-02-23 05:07:05|02988|1169488|AFCG|320.73M|320730000|15.75|126488|-19.23|11|2023-05-09|15/03/2023||0.56||17790000|15.75|1|2023-03-09|15/12/2022||0.572||18200000|15.75|1
2023-02-23 05:07:10|02989|16914|PKOH|168.30M|168300000|14|23753|-13.53|38|2023-05-08|15/03/2023||0.55||453700000|14|1|2023-03-06|15/12/2022||0.46||427100000|14|1
2023-02-23 05:07:14|02990|940832|ADVM|65.52M|65520000|0.657|458879|-50.95|32|2023-05-10|15/03/2023||-0.33||0.00|0.65700000524521|1|2023-03-07|15/12/2022||-0.36||0.00|0.65700000524521|1
2023-02-23 05:07:18|02991|1121798|ASLE|975.83M|975830000|19.41|208549|23.79|17|2023-05-05|15/03/2023||0.2533||108990000|19.409999847412|1|2023-03-13|15/12/2022||0.19||122790000|19.409999847412|1
2023-02-23 05:07:22|02992|20884|MG|157.42M|157420000|5.26|47943|-21.26|41|2023-05-08|15/03/2023||-0.0233||170170000|5.2600002288818|1|2023-03-09|15/12/2022||0.07||171060000|5.2600002288818|1
2023-02-23 05:07:27|02993|41341|TNXP|44.05M|44050000|0.7237|6928114|-87.56|34|2023-05-15|15/03/2023||-1.38||0.00|0.72369998693466|1|2023-03-13|15/12/2022||-1.02||0.00|0.72369998693466|1
2023-02-23 05:07:31|02994|1121155|TCRR|43.68M|43680000|1.13|283968|-57.84|22|2023-05-17|15/03/2023||-0.764||0.00|1.1299999952316|1|2023-04-03|15/12/2022||-0.815||0.00|1.1299999952316|1
2023-02-23 05:07:36|02995|17495|VLGEA|321.74M|321740000|22.17|24064|-3.9|30|2023-03-08|15/01/2023|||||22.170000076294|1|2022-12-06|15/10/2022|0.85||519700000||22.420000076294|1
2023-02-23 05:07:41|02996|16665|MRLN|279.04M|279040000|23.49|651401|0|35|2022-04-28|15/03/2022|||||23.489999771118|1|2022-02-03|15/12/2021||0.55||41880000|23.489999771118|1
2023-02-23 05:07:44|02997|52760|||||||36|2023-05-10|15/03/2023|||||2.9100000858307|1|2023-03-08|15/12/2022|||||2.9100000858307|1
2023-02-23 05:07:49|02998|16106|FLXS|108.36M|108360000|20.93|11622|-4.03|34|2023-04-24|15/03/2023||0.38||105310000|20.930000305176|1|2023-02-06|15/12/2022|0.08|0.03|93140000|89530000|19.059999465942|1
2023-02-23 05:07:54|02999|31034|FRGI|213.38M|213380000|8.21|26529|-17.49|39|2023-05-08|15/03/2023||0.26|||8.210000038147|1|2023-02-27|15/12/2022||-0.01||99140000|8.210000038147|1
2023-02-23 05:07:59|03000|976457|SCWX|672.12M|672120000|7.94|53484|-44.67|28|2023-06-01|15/04/2023||-0.1765||106760000|7.9400000572205|1|2023-03-16|15/01/2023||-0.2693||109480000|7.9400000572205|1
2023-02-23 05:08:03|03001|20546|ODC|263.47M|263470000|36.69|10229|19.16|39|2023-03-09|15/01/2023|||||36.689998626709|1|2022-12-06|15/10/2022|0.76||98540000||32.5|1
2023-02-23 05:08:07|03002|40992|HMTV|289.92M|289920000|7.15|256220|31.68|36|2022-11-08|15/09/2022||-0.15||53000000|7.1500000953674|1|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000|7.8000001907349|1
2023-02-23 05:08:11|03003|1169484|SNSE|44.85M|44850000|1.46|44508|-62.08|12|2023-05-10|15/03/2023||-0.335||0.00|1.460000038147|1|2023-03-09|15/12/2022||-0.4001||0.00|1.460000038147|1
2023-02-23 05:08:15|03004|1163254|PSTX|551.80M|551800000|6.42|531909|77.35|17|2023-05-10|15/03/2023||-0.6141||2350000|6.4200000762939|1|2023-03-09|15/12/2022||0.1697||61690000|6.4200000762939|1
2023-02-23 05:08:19|03005|1153684|ETNB|691.67M|691670000|13.68|1049325|180.33|18|2023-05-10|15/03/2023||-0.6075||0.00|13.680000305176|1|2023-03-22|15/12/2022||-0.6863||0.00|13.680000305176|1
2023-02-23 05:08:25|03006|17502|VOXX|267.16M|267160000|11.31|64265|1.34|40|2023-05-15|15/02/2023||0.05||123430000|11.310000419617|1|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000|9.0200004577637|1
2023-02-23 05:08:29|03007|1156575|BDTX|86.19M|86190000|2.37|139474|-32.48|20|2023-05-16|15/03/2023||-0.57||0.00|2.3699998855591|1|2023-03-28|15/12/2022||-0.6267||0.00|2.3699998855591|1
2023-02-23 05:08:33|03008|1163279|TIG|312.97M|312970000|6.11|409348|-10.8|14|2023-05-10|15/03/2023||0.13||656150000|6.1100001335144|1|2023-03-22|15/12/2022||0.0875||147130000|6.1100001335144|1
2023-02-23 05:08:38|03009|16702|NATR|195.69M|195690000|10.21|40710|-42.83|39|2023-05-11|15/03/2023||-0.01||99400000|10.210000038147|1|2023-03-07|15/12/2022||-0.04||100300000|10.210000038147|1
2023-02-23 05:08:42|03010|1167743|SPRY|303.97M|303970000|8.43|232865|105.61|14|2023-05-11|15/03/2023||-0.1204||155000|8.4300003051758|1|2023-03-29|15/12/2022||-0.1286||82500|8.4300003051758|1
2023-02-23 05:08:46|03011|1163753|PBFS|285.78M|285780000|11.36|8944|4.6|16|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1|2022-11-14|15/09/2022|0.21||19000000||11|1
2023-02-23 05:08:50|03012|1061143|ACET|345.38M|345380000|8.06|733885|-36.44|26|2023-05-15|15/03/2023||-0.4711||0.00|8.0600004196167|1|2023-03-09|15/12/2022||-0.28||12750000|8.0600004196167|1
2023-02-23 05:08:55|03013|21030|IVCRQ|1.17M|1170000|0.032|1063896|-98.4|39|2023-05-08|15/03/2023||-0.17||168700000|0.02999999932945|1|2023-02-23|15/12/2022||-0.24||175100000|0.02999999932945|1
2023-02-23 05:09:00|03014|102927|IMUX|83.84M|83840000|1.89|948134|-84.67|35|2023-05-11|15/03/2023||-0.5167||0.00|1.8899999856949|1|2023-02-23|15/12/2022||-0.745||0.00|1.8899999856949|1
2023-02-23 05:09:04|03015|30798|IBIO|20.53M|20530000|1.5|2928192|-81.61|24|2023-02-14|15/12/2022|-1.08|-1.00||250000|0.94830000400543|1|2022-11-21|15/09/2022|-0.85|-1.25||500000|1.6000000238419|1
2023-02-23 05:09:08|03016|1131052|FOA|99.49M|99490000|1.52|122471|-54.76|14|2023-05-10|15/03/2023||0.0345||148910000|1.5199999809265|1|2023-03-01|15/12/2022||-0.1439||142610000|1.5199999809265|1
2023-02-23 05:09:13|03017|20854|CRDa|288.49M|288490000|5.88|26032|-23.64|39|2023-05-08|15/03/2023||0.18||292750000|5.8800001144409|1|2023-02-27|15/12/2022||0.17||302520000|5.8800001144409|1
2023-02-23 05:09:17|03018|1129438|MEC|321.15M|321150000|15.95|75875|55.61|21|2023-05-02|15/03/2023||0.2625||144080000|15.949999809265|1|2023-02-28|15/12/2022||0.0903||122070000|15.949999809265|1
2023-02-23 05:09:22|03019|16229|ONCT|54.62M|54620000|0.95|258347|-46.93|39|2023-05-04|15/03/2023||-0.2069||250000|0.94999998807907|1|2023-03-09|15/12/2022||-0.2142||306200|0.94999998807907|1
2023-02-23 05:09:27|03020|15609|BSET|172.56M|172560000|19.28|25728|27.65|34|2023-03-30|15/02/2023||0.25||105830000|19.280000686646|1|2023-01-24|15/11/2022|0.61|0.375|121020000|111600000|18.110000610352|1
2023-02-23 05:09:30|03021|1072329|LAZY|134.34M|134340000|12.75|84080|-24.33|25|2023-05-11|15/03/2023||0.515||331350000|12.75|1|2023-02-23|15/12/2022||0.195||301350000|12.75|1
2023-02-23 05:09:35|03022|1043280|MBIO|60.55M|60550000|0.567|504493|-31.56|25|2023-05-15|15/03/2023||-0.205||0.00|0.56699997186661|1|2023-03-20|15/12/2022||-0.19||0.00|0.56699997186661|1
2023-02-23 05:09:39|03023|16478|KVHI|193.16M|193160000|10.07|35421|18.33|39|2023-05-05|15/03/2023||-0.01||34850000|10.069999694824|1|2023-03-03|15/12/2022||-0.02||34400000|10.069999694824|1
2023-02-23 05:09:43|03024|16124|FRBK|130.77M|130770000|2.05|249717|-61.54|33|2023-04-20|15/03/2023||0.105||46150000|2.0499999523163|1|2023-02-23|15/12/2022||0.095||45170000|2.0499999523163|1
2023-02-23 05:09:47|03025|1097779|LEGH|473.86M|473860000|19.3|35526|-24.93|23|2023-05-17|15/03/2023||0.655||63530000|19.299999237061|1|2023-03-15|15/12/2022||0.6||60630000|19.299999237061|1
2023-02-23 05:09:51|03026|1174322|AOMR|165.26M|165260000|6.66|140402|-61.03|12|2023-05-11|15/03/2023||0.3299||16400000|6.6599998474121|1|2023-03-14|15/12/2022||0.3183||14570000|6.6599998474121|1
2023-02-23 05:09:55|03027|20673|BH|395.94M|395940000|174.00|2098|52.71|29|2023-05-05|15/03/2023|||||174|1|2023-02-27|15/12/2022|||||174|1
2023-02-23 05:10:00|03028|1137408|BCEL|62.12M|62120000|1.59|173142|-10.67|21|2023-05-11|15/03/2023||-0.685||0.00|1.5900000333786|1|2023-03-15|15/12/2022||-0.5875||0.00|1.5900000333786|1
2023-02-23 05:10:04|03029|1163487|INZY|118.36M|118360000|2.93|1222921|-54.57|15|2023-05-10|15/03/2023||-0.4867||0.00|2.9300000667572|1|2023-03-23|15/12/2022||-0.4583||0.00|2.9300000667572|1
2023-02-23 05:10:09|03030|1072283|HOFV|57.45M|57450000|10.420|41963|-54.02|17|2023-03-08|15/12/2022||-0.09||6950000|10.420000076294|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|0.007833827968639|2022-12-27
2023-02-23 05:10:14|03031|17310|TAST|96.02M|96020000|1.89|109098|-28.41|39|2023-05-11|15/03/2023||-0.3322||414360000|1.8899999856949|1|2023-02-28|15/12/2022||-0.1986||434850000|1.8899999856949|1
2023-02-23 05:10:19|03032|1061145|SLDB|131.03M|131030000|6.7|28459|-50.56|25|2023-03-15|15/12/2022||-0.1547||1680000|6.6999998092651|1|2022-11-10|15/09/2022|-2.71|-2.67||1180000|6.3600001335144|1
2023-02-23 05:10:23|03033|1168308|MILE|136.94M|136940000|1.050|950297|-17.32|9|2022-11-14|15/09/2022||-0.27||30000000|1.0499999523163|1|2022-08-08|15/06/2022||-0.237||23200000|1.0499999523163|1
2023-02-23 05:10:27|03034|1086972|RVI|63.35M|63350000|3.00|403523.16|0.67|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2023-02-23 05:10:32|03035|1008760|EEX|258.39M|258390000|3.840|27756|25.9|26|2023-05-04|15/03/2023|||||3.8399999141693|1|2023-02-23|15/12/2022||0.15||63500000|3.8399999141693|1
2023-02-23 05:10:37|03036|41224|NGVC|248.16M|248160000|10.91|67122|-37.94|39|2023-05-04|15/03/2023||0.2017||270000000|10.909999847412|1|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000|10.090000152588|1
2023-02-23 05:10:42|03037|989653|FLNT|116.73M|116730000|1.46|119020|13.18|27|2023-05-09|15/03/2023||0.01||90900000|1.460000038147|1|2023-03-15|15/12/2022||0.01||89270000|1.460000038147|1
2023-02-23 05:10:46|03038|21142|SRT|159.82M|159820000|3.94|27328|-19.59|39|2023-05-10|15/03/2023||0.1166||168750000|3.9400000572205|1|2023-03-16|15/12/2022||0.122||169880000|3.9400000572205|1
2023-02-23 05:10:51|03039|40101|UIHC|65.83M|65830000|1.52|410739|-56.94|38|2023-05-09|15/03/2023||-0.25||234970000|1.5199999809265|1|2023-02-22|15/12/2022||-0.53||238900000|1.4400000572205|1
2023-02-23 05:10:56|03040|1156304|VEL|318.00M|318000000|9.71|19421|-23.54|19|2023-05-04|15/03/2023||0.3056||28800000|9.710000038147|1|2023-03-09|15/12/2022||0.2859||27700000|9.710000038147|1
2023-02-23 05:11:00|03041|961750|AC|791.64M|791640000|36|3372|-5.04|25|2023-02-08|15/12/2022|0.62||7540000||37|1|2022-11-14|15/09/2022|-0.75||2560000||41.189998626709|1
2023-02-23 05:11:04|03042|1169946|TLIS|15.45M|15450000|0.577|113873|-71.72|12|2023-05-09|15/03/2023||-0.6098||735000|0.57700002193451|1|2023-03-14|15/12/2022||-0.6841||780000|0.57700002193451|1
2023-02-23 05:11:08|03043|1082076|LSEA|267.40M|267400000|6.53|39171|-0.46|16|2023-05-03|15/03/2023||0.0645||190360000|6.5300002098083|1|2023-03-07|15/12/2022||0.7547||418170000|6.5300002098083|1
2023-02-23 05:11:13|03044|958191|STON|419.20M|419200000|3.530|621490|37.89|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-02-23 05:11:18|03045|1167742|SGTX|22.72M|22720000|0.7|249239|-51.05|16|2023-05-10|15/03/2023||-0.358||3100000|0.69999998807907|1|2023-03-15|15/12/2022||-0.3778||2500000|0.69999998807907|1
2023-02-23 05:11:25|03046|17355|TISI|34.66M|34660000|8.000|30082|-14.39|38|2023-03-16|15/12/2022||0.2||262200000|8|1|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000|7.9010000228882|1
2023-02-23 05:11:31|03047|20885|NL|353.43M|353430000|7.24|17173|19.47|38|2023-05-10|15/03/2023|||||7.2399997711182|1|2023-03-08|15/12/2022|||||7.2399997711182|1
2023-02-23 05:11:35|03048|16857|HPK|3.00B|3000000000|26.5|215985|33.64|18|2023-05-15|15/03/2023||0.895||267550000|26.5|1|2023-03-13|15/12/2022||0.83||253450000|26.5|1
2023-02-23 05:11:41|03049|29712|VHI|681.82M|681820000|24.34|22822|-5.11|38|2023-05-11|15/03/2023|||||24.340000152588|1|2023-03-09|15/12/2022||0.48|||24.340000152588|1
2023-02-23 05:11:45|03050|1166745|SPRB|55.93M|55930000|2.37|1473014|12.86|13|2023-05-10|15/03/2023||-0.552||0.00|2.3699998855591|1|2023-03-13|15/12/2022||-0.5286||0.00|2.3699998855591|1
2023-02-23 05:11:49|03051|1169333|HMPT|249.12M|249120000|1.8|28467|-52.38|13|2023-05-04|15/03/2023||-0.1113||41940000|1.7999999523163|1|2023-03-09|15/12/2022||-0.1737||42640000|1.7999999523163|1
2023-02-23 05:11:55|03052|24437|CIX|230.64M|230640000|18.92|4939|-16.5|38|2023-05-09|15/03/2023|||||18.920000076294|1|2023-03-01|15/12/2022|||||18.920000076294|1
2023-02-23 05:12:00|03053|348|ADSGn|27.02B|27020000000|139.8|594669|-37.32|39|2023-05-05|15/03/2023||-0.1365||4870000000|139.80000305176|1|2023-02-09|15/12/2022|-2.65|-2.59|5210000000|5480000000|154|1
2023-02-23 05:12:06|03054|347|ALVG|13.02B|13020000000|217|920145|5.03|40|2023-05-12|15/03/2023||5.26|||217|1|2023-02-17|15/12/2022|4.99|5.08|36700000000|30710000000|221.05000305176|1
2023-02-23 05:12:10|03055|345|BASFn|46.73B|46730000000|52.36|2332409|-19.78|38|2023-04-27|15/03/2023||1.28||21610000000|52.360000610352|1|2023-02-24|15/12/2022||0.204||19900000000|52.360000610352|1
2023-02-23 05:12:15|03056|346|BAYGn|57.88B|57880000000|59.06|2553307|12.69|39|2023-05-11|15/03/2023||3.32||12820000000|59.060001373291|1|2023-02-28|15/12/2022||1.29||12170000000|59.060001373291|1
2023-02-23 05:12:20|03057|6283|BEIG|26.12B|26120000000|115.05|216039|32.67|39|2023-04-26|15/03/2023||||2310000000|115.05000305176|1|2023-03-01|15/12/2022||||2090000000|115.05000305176|1
2023-02-23 05:12:25|03058|652|BMWG|63.25B|63250000000|98.43|1090189|8.25|39|2023-05-04|15/03/2023||3.35||34690000000|98.430000305176|1|2023-03-15|15/12/2022||3.87||37550000000|98.430000305176|1
2023-02-23 05:12:30|03059|14145|BNRGn|11.13B|11130000000|72.080|427051|-5.68|39|2023-05-10|15/03/2023||1.55||5170000000|72.080001831055|1|2023-03-08|15/12/2022||1.37||4720000000|72.080001831055|1
2023-02-23 05:12:38|03060|353|CONG|13.64B|13640000000|68.34|415983|-19.34|39|2023-05-10|15/03/2023||1.55||9550000000|68.339996337891|1|2023-03-08|15/12/2022||1.27||10010000000|68.339996337891|1
2023-02-23 05:12:42|03061|958839|1COV|7.97B|7970000000|41.18|1185701|-19.19|30|2023-04-28|15/03/2023||-0.5354||3880000000|41.180000305176|1|2023-03-02|15/12/2022||-1.79||3970000000|41.180000305176|1
2023-02-23 05:12:47|03062|355|MBGn|79.20B|79200000000|73.98|2066528|1.04|31|2023-04-28|15/03/2023||2.97||37350000000|73.980003356934|1|2023-02-17|15/12/2022|3.72|3.27|41000000000|37970000000|72.580001831055|1
2023-02-23 05:12:51|03063|1014089|DHER|10.04B|10040000000|38.90|623945|-14.66|25|2023-04-27|15/03/2023|||||38.900001525879|1|2023-04-27|15/12/2022||||2700000000|38.900001525879|1
2023-02-23 05:12:56|03064|352|DBKGn|23.38B|23380000000|11.42|8762671|-13.51|39|2023-04-27|15/03/2023||0.55|||11.420000076294|1|2023-02-03|15/12/2022|0.92|0.2955|6320000000|6520000000|11.456000328064|1
2023-02-23 05:13:01|03065|359|DB1Gn|30.29B|30290000000|164.6|340006|6.47|28|2023-04-26|15/03/2023||2.48||1180000000|164.60000610352|1|2023-02-09|15/12/2022|2.08|1.85|1170000000|1120000000|166.30000305176|1
2023-02-23 05:13:06|03066|354|DPWGn|48.60B|48600000000|40.455|2505251|-13.22|39|2023-05-03|15/03/2023||0.6097||22780000000|40.455001831055|1|2023-03-09|15/12/2022||0.9995||23430000000|40.455001831055|1
2023-02-23 05:13:11|03067|656|DTEGn|104.88B|104880000000|21.105|6247367|26.91|29|2023-05-11|15/03/2023|||||21.104999542236|1|2023-02-23|15/12/2022||0.2059||29260000000|21.104999542236|1
2023-02-23 05:13:16|03068|9251|EONGn|21.96B|21960000000|10.245|4190716|-14.65|39|2023-05-10|15/03/2023|||||10.244999885559|1|2023-03-15|15/12/2022||0.1401||8410000000|10.244999885559|1
2023-02-23 05:13:21|03069|653|FMEG|14.38B|14380000000|39.88|673646|-33.71|39|2023-05-09|15/03/2023||0.46||4710000000|39.880001068115|1|2023-02-22|15/12/2022|0.47|0.6783|5000000000|5040000000|37.159999847412|1
2023-02-23 05:13:26|03070|6284|FREG|15.52B|15520000000|27.59|1261959|-17.67|39|2023-05-09|15/03/2023|||||27.590000152588|1|2023-02-23|15/12/2022||0.8804||10720000000|27.590000152588|1
2023-02-23 05:13:31|03071|6334|HEIG|374.53M|374530000|64.44|411361|3.24|39|2023-05-10|15/03/2023|||||64.440002441406|1|2023-02-23|15/12/2022||2.08||5200000000|64.440002441406|1
2023-02-23 05:13:36|03072|1054774|HFGG|3.65B|3650000000|21.28|806701|-55.38|25|2023-04-27|15/03/2023||0.23||2040000000|21.280000686646|1|2023-03-07|15/12/2022||0.29||1900000000|21.280000686646|1
2023-02-23 05:13:41|03073|357|HNKG_p|29.41B|29410000000|69.02|422640|-3.85|39|2023-05-04|15/03/2023||||5380000000|69.019996643066|1|2023-03-07|15/12/2022||1.09||5490000000|69.019996643066|1
2023-02-23 05:13:46|03074|659|IFXGn|44.46B|44460000000|34.26|3507947|12.55|39|2023-05-04|15/03/2023||0.5224||3860000000|34.259998321533|1|2023-02-02|15/12/2022|0.64|0.5634|3950000000|3990000000|33.400001525879|1
2023-02-23 05:13:50|03075|1097708|LINI|153.38B|153380000000|308.1|727632|19.65|27|2023-05-12|15/03/2023||2.9||7690000000|308.10000610352|1|2023-02-07|15/12/2022|2.96|2.76|7390000000|8090000000|299.29998779297|1
2023-02-23 05:13:56|03076|658|MRCG|79.67B|79670000000|183.6|271137|3.58|39|2023-05-11|15/03/2023||2.6||5390000000|183.60000610352|1|2023-03-02|15/12/2022||2.49||5720000000|183.60000610352|1
2023-02-23 05:14:01|03077|6321|MTXGn|12.29B|12290000000|229.5|138001|11.19|39|2023-04-26|15/03/2023||2.15||1390000000|229.5|1|2023-02-14|15/12/2022|2.23|2.82|1510000000|1600000000|227.19999694824|1
2023-02-23 05:14:05|03078|662|MUVGn|44.96B|44960000000|324.30|311268|25.97|39|2023-05-17|15/03/2023|||||324.29998779297|1|2023-02-23|15/12/2022||9.31||16480000000|324.29998779297|1
2023-02-23 05:14:10|03079|356|PSHG_p|16.73B|16730000000|54.66|680937|-39.79|38|2023-05-15|15/03/2023|||||54.659999847412|1|2023-03-23|15/12/2022|||||54.659999847412|1
2023-02-23 05:14:15|03080|958793|PUMG|9.00B|9000000000|60.2|487014|-32.08|31|2023-04-26|15/03/2023||0.7439||2070000000|60.200000762939|1|2023-03-01|15/12/2022||0.0672||2130000000|60.200000762939|1
2023-02-23 05:14:21|03081|6336|QIA|9.98B|9980000000|43.920|385161|1.55|39|2023-05-02|15/03/2023||0.436||448810000|43.919998168945|1|2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000|45.619998931885|1
2023-02-23 05:14:26|03082|6306|RWEG|27.31B|27310000000|40.3|1625475|6.64|39|2023-05-11|15/03/2023||0.8538|||40.299999237061|1|2023-03-21|15/12/2022||0.9753|||40.299999237061|1
2023-02-23 05:14:31|03083|663|SAPG|126.67B|126670000000|108.72|1667778|8.65|37|2023-04-21|15/03/2023||1.16||7720000000|108.7200012207|1|2023-01-26|15/12/2022|1|1.37|8440000000|8560000000|105.94000244141|1
2023-02-23 05:14:36|03084|19900|SATG_p|23.12B|23120000000|420.5|73786|8.21|39|2023-04-20|15/03/2023||2.47||1090000000|420.5|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|407.5|1
2023-02-23 05:14:41|03085|350|SIEGn|114.11B|114110000000|144.34|1264345|9.32|39|2023-05-17|15/03/2023||1.91||18410000000|144.33999633789|1|2023-02-09|15/12/2022|1.86|1.95|18070000000|18100000000|140.05999755859|1
2023-02-23 05:14:45|03086|1166602|ENR1n|13.81B|13810000000|18.27|2159088|0.27|16|2023-05-15|15/03/2023||0.1621||7440000000|18.270000457764|1|2023-02-08|15/12/2022|-0.6|0.0886|7060000000|6660000000|18.200000762939|1
2023-02-23 05:14:49|03087|1072226|SHLG|55.86B|55860000000|49.99|543891|-5.82|26|2023-05-10|15/03/2023||0.46|||49.990001678467|1|2023-02-02|15/12/2022|0.47|0.4325|5080000000|5270000000|49.220001220703|1
2023-02-23 05:14:54|03088|6328|SY1G|13.71B|13710000000|97.980|320642|-4.22|39|2023-04-26|15/03/2023|||||97.980003356934|1|2023-03-08|15/12/2022||0.78||1100000000|97.980003356934|1
2023-02-23 05:14:59|03089|22402|VOWG_p|65.74B|65740000000|131.2|1107732|-30.47|39|2023-05-04|15/03/2023||||62880000000|131.19999694824|1|2023-03-14|15/12/2022||8.37||74140000000|131.19999694824|1
2023-02-23 05:15:05|03090|49817|VNAn|19.59B|19590000000|24.65|2692981|-46.4|38|2023-05-04|15/03/2023||0.633||839310000|24.64999961853|1|2023-03-17|15/12/2022||0.5354||772690000|24.64999961853|1
2023-02-23 05:15:10|03091|942333|ZALG|9.75B|9750000000|38.50|1044996|-33.55|34|2023-05-04|15/03/2023|||||38.5|1|2023-03-07|15/12/2022||0.32||3190000000|38.5|1
2023-02-23 05:15:15|03092|19756|UUUG|151.85M|151850000|4.33|29705|50.35|28|2023-05-10|15/03/2023|||||4.3299999237061|1|2023-03-29|15/12/2022|||||4.3299999237061|1
2023-02-23 05:15:19|03093|6325|ARLG|1.98B|1980000000|33|10040|20.35|39|2023-05-11|15/03/2023|||||33|1|2023-03-02|15/12/2022|||||33|1
2023-02-23 05:15:23|03094|1174918|YOUG|4.60B|4600000000|5.35|143165|-59.47|11|2023-05-23|15/02/2023||-0.2122||419960000|5.3499999046326|1|2023-01-10|15/11/2022|-0.36|-0.3204|554900000|554900000|7.3499999046326|1
2023-02-23 05:15:28|03095|962888|A4Y|69.42M|69420000|2.14|5080|-58.1|26|2023-05-11|15/03/2023|||||2.2000000476837|1|2023-03-29|15/12/2022|||||2.2000000476837|1
2023-02-23 05:15:32|03096|19760|APME|49.63M|49630000|2.5|11238|-45.65|29|2023-04-10|15/12/2022|||||2.5|1|2022-11-24|15/09/2022|-0.01||6000000|6000000|1.9500000476837|1
2023-02-23 05:15:38|03097|49818|ADLG|549.27M|549270000|4.97|3641|-29.4|28|2023-05-17|15/03/2023|||||4.9699997901917|1|2023-03-29|15/12/2022|||||4.9699997901917|1
2023-02-23 05:15:42|03098|962340|ADJ|122.21M|122210000|1.06|398218|-90.8|29|2023-05-25|15/03/2023||0.5497||73930000|1.0599999427795|1|2023-04-25|15/12/2022||0.4678||64250000|1.0599999427795|1
2023-02-23 05:15:46|03099|1081899|ASLG|733.48M|733480000|121|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2023-02-23 05:15:51|03100|953064|LNSX|247.34M|247340000|12|907|-22.18|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-02-23 05:15:55|03101|19200|AOXG|1.41B|1410000000|7.77|6813|-31.07|39|2023-05-08|15/03/2023|||||7.7699999809265|1|2023-03-02|15/12/2022|||||7.7699999809265|1
2023-02-23 05:16:00|03102|1056289|ACT1|212.85M|212850000|18.7000|3465|-16.89|25|2023-05-04|15/03/2023|||||18.700000762939|1|2023-02-28|15/12/2022||||130100000|18.700000762939|1
2023-02-23 05:16:04|03103|19201|AMDG|715.90M|715900000|125.2|2793|-15.41|38|2023-04-25|15/03/2023|||||125.19999694824|1|2023-03-21|15/12/2022||||104100000|125.19999694824|1
2023-02-23 05:16:09|03104|961763|AT1|3.63B|3630000000|2.432|7576366|-55.51|27|2023-05-30|15/03/2023||0.06||390440000|2.4240000247955|1|2023-03-29|15/12/2022||0.09||398540000|2.4240000247955|1
2023-02-23 05:16:14|03105|962860|AYDGn|38.05M|38050000|7.000|1194|-13.58|25|2023-05-12|15/03/2023|||||7|1|2023-03-24|15/12/2022|||||7|1
2023-02-23 05:16:18|03106|1034495|AAGG|205.88M|205880000|13.5|10634|-17.11|25|2023-05-15|15/03/2023|||||13.180000305176|1|2023-03-30|15/12/2022||||59300000|13.180000305176|1
2023-02-23 05:16:24|03107|6311|NAFG|4.10B|4100000000|94.16|106408|-7.91|33|2023-05-11|15/03/2023||2.97||4620000000|94.160003662109|1|2023-02-06|15/12/2022|2.26|1.65|4100000000|4540000000|101.34999847412|1
2023-02-23 05:16:28|03108|1169593|AG1G|1.59B|1590000000|7.12|317153|-44.33|12|2023-05-17|15/03/2023||-0.24||1640000000|7.1199998855591|1|2023-02-23|15/12/2022||-0.2032||1530000000|7.1199998855591|1
2023-02-23 05:16:32|03109|993977|AVES|179.61M|179610000|15.1|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2023-02-23 05:16:37|03110|49821|BST1|63.62M|63620000|4.84|2766|-33.52|27|2023-02-09|15/12/2022|0.19||29100000||4.6399998664856|1|2022-11-10|15/09/2022|-0||22000000|22000000|5.0799999237061|1
2023-02-23 05:16:42|03111|6326|B5AG|156.03M|156030000|5.98|13082|-39.04|35|2023-05-11|15/03/2023|||||5.9800000190735|1|2023-04-05|15/12/2022|||||5.9800000190735|1
2023-02-23 05:16:46|03112|962864|BYWG|1.88B|1880000000|52.8|349|19.37|27|2023-05-11|15/03/2023|||||53|1|2023-03-30|15/12/2022|||||53|1
2023-02-23 05:16:51|03113|40204|BYWGnx|1.88B|1880000000|40.8|13173|14.77|35|2023-05-11|15/03/2023|||||40.75|1|2023-03-30|15/12/2022|||||40.75|1
2023-02-23 05:16:55|03114|1054775|BFSA|1.93B|1930000000|48.48|64365|-21.04|25|2023-05-04|15/03/2023||0.7||279910000|48.479999542236|1|2023-03-02|15/12/2022||0.6783||290910000|48.479999542236|1
2023-02-23 05:17:00|03115|39127|BDTG|511.83M|511830000|50.5|4127|-4.36|33|2023-02-23|15/12/2022|0.62|0.08|280400000|269370000|50.5|1|2022-12-15|15/09/2022|0.9||269500000|262600000|35.650001525879|1
2023-02-23 05:17:05|03116|964570|ARTG|46.39M|46390000|6.68|6372|-52.96|27|2023-05-01|15/03/2023|||||6.6799998283386|1|2023-03-06|15/12/2022|||||6.6799998283386|1
2023-02-23 05:17:09|03117|1174916|BIKE|158.77M|158770000|3.5|32950|-67.89|11|2023-05-09|15/03/2023|||||3.5|1|2023-03-30|15/12/2022|||||3.5|1
2023-02-23 05:17:14|03118|6300|GBFG|1.38B|1380000000|37.04|59261|9.72|39|2023-05-11|15/03/2023|||||37.040000915527|1|2023-02-14|15/12/2022|0.7949|0.7949|1200000000|1090000000|32.299999237061|1
2023-02-23 05:17:19|03119|19781|BIOG|1.69B|1690000000|42.6|718|-0.23|34|2023-05-04|15/03/2023|||||42.599998474121|1|2023-03-23|15/12/2022|||||42.599998474121|1
2023-02-23 05:17:24|03120|19203|BIOG_p|1.33B|1330000000|33.1|2777|-9.07|34|2023-05-04|15/03/2023|||||33.099998474121|1|2023-03-23|15/12/2022|||||33.099998474121|1
2023-02-23 05:17:29|03121|19783|BMWG_p|57.92B|57920000000|89.95|73927|18.36|39|2023-05-04|15/03/2023||3.35||34690000000|89.949996948242|1|2023-03-15|15/12/2022||3.87||37550000000|89.949996948242|1
2023-02-23 05:17:33|03122|963035|BVB|476.61M|476610000|4.300|116285|4.78|27|2023-05-12|15/03/2023|||||4.3000001907349|1|2023-02-28|15/12/2022|||||4.3000001907349|1
2023-02-23 05:17:38|03123|963713|BNNn|144.63M|144630000|6.82|5042|-26.35|27|2023-02-27|15/12/2022|||||6.8200001716614|1|2023-01-16|15/09/2022|-0||13500000||6.3000001907349|1
2023-02-23 05:17:42|03124|1081719|CPXG|48.20M|48200000|15.60|455|1.3|21|2022-12-12|15/06/2022|0.27||30780000||16.200000762939|1|2022-12-12|15/03/2022|0.27||30250000||16.200000762939|1
2023-02-23 05:17:48|03125|661|CECG|1.19B|1190000000|2.456|549536|-29.59|37|2023-05-15|15/03/2023||||4700000000|2.4560000896454|1|2023-02-14|15/12/2022|0.26||7070000000|7070000000|2.2739999294281|1
2023-02-23 05:17:53|03126|19866|CEC1_p|1.81B|1810000000|3.740|626|-31.38|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2023-02-23 05:17:57|03127|19206|CWCG|676.23M|676230000|95.9|4580|-2.84|36|2023-05-10|15/03/2023|||||95.900001525879|1|2023-03-30|15/12/2022||||321700000|95.900001525879|1
2023-02-23 05:18:01|03128|358|CBKG|13.36B|13360000000|10.645|5623904|19.43|29|2023-05-17|15/03/2023||0.24||2650000000|10.645000457764|1|2023-02-16|15/12/2022|0.41|0.3145|2360000000|2440000000|10.305000305176|1
2023-02-23 05:18:07|03129|1056259|CCAG|20.86M|20860000|0.61|52370|-94.4|25|2023-05-16|15/03/2023|||||0.60100001096725|1|2023-02-23|15/12/2022|||||0.60100001096725|1
2023-02-23 05:18:11|03130|1088691|CSQG|29.32M|29320000|20.8|182|-33.33|23|2023-05-11|15/03/2023|||||20.799999237061|1|2023-03-28|15/12/2022|||||20.799999237061|1
2023-02-23 05:18:16|03131|19212|EVDG|5.94B|5940000000|62|102487|-3.64|38|2023-03-23|15/12/2022||0.60||394130000|62|1|2022-11-17|15/09/2022|0.65|0.05|694000000|609770000|56.150001525879|1
2023-02-23 05:18:21|03132|23008|DEXGn|30.85M|30850000|2.48|13641|-55.71|29|2023-05-09|15/03/2023|||||2.4800000190735|1|2023-03-23|15/12/2022|||||2.4800000190735|1
2023-02-23 05:18:25|03133|964642|DMRE|276.44M|276440000|2.63|4103|-42.83|27|2023-05-11|15/03/2023|||||2.6300001144409|1|2023-03-16|15/12/2022|||||2.6300001144409|1
2023-02-23 05:18:29|03134|1061941|DMPG|2.03B|2030000000|37.42|32063|-42.12|26|2023-05-18|15/03/2023|||||37.419998168945|1|2023-04-12|15/12/2022||||284000000|37.419998168945|1
2023-02-23 05:18:34|03135|19208|DBANn|571.67M|571670000|30.25|9788|-10.1|34|2023-05-11|15/03/2023|||||30.25|1|2023-02-09|15/12/2022|2.21|1.54|41100000||31.14999961853|1
2023-02-23 05:18:39|03136|23007|DEQGn|1.58B|1580000000|20.600|17975|22.96|39|2023-05-11|15/03/2023|||||20.680000305176|1|2023-03-21|15/12/2022|||||20.680000305176|1
2023-02-23 05:18:44|03137|1056151|JB7|630.36M|630360000|19.6500|9390|0|18|2022-05-11|15/03/2022|||||19.64999961853|1|2022-02-14|15/12/2021|||||19.64999961853|1
2023-02-23 05:18:48|03138|962341|DKG|282.65M|282650000|8.04|25500|-40|25|2023-05-12|15/03/2023|||||8.039999961853|1|2023-02-14|15/12/2022|0.26|0.29|18700000|18700000|7.5799999237061|1
2023-02-23 05:18:53|03139|958262|PBBG|1.22B|1220000000|9.09|364144|-16.14|28|2023-05-15|15/03/2023|||||9.0900001525879|1|2023-03-08|15/12/2022|||||9.0900001525879|1
2023-02-23 05:18:58|03140|22138|DWNG|8.76B|8760000000|22.01|102392|-39.11|39|2023-05-10|15/03/2023||0.2428||227940000|22.010000228882|1|2023-03-24|15/12/2022||1.24||216450000|22.010000228882|1
2023-02-23 05:19:03|03141|6327|DEZG|675.01M|675010000|5.6|346424|8.95|34|2023-05-04|15/03/2023|||||5.5999999046326|1|2023-03-16|15/12/2022||||465100000|5.5999999046326|1
2023-02-23 05:19:07|03142|1114558|DFV|134.21M|134210000|9.45|4080|-20.72|18|2023-05-17|15/03/2023|||||9.4499998092651|1|2023-03-30|15/12/2022|||||9.4499998092651|1
2023-02-23 05:19:12|03143|19207|DICn|698.48M|698480000|8.41|92673|-43.25|35|2023-05-11|15/03/2023|||||8.4099998474121|1|2023-02-15|15/12/2022|0.06||51100000|51100000|8.8500003814697|1
2023-02-23 05:19:17|03144|6315|GILG|3.27B|3270000000|42.6|1508|2.16|39|2023-04-27|15/03/2023|||||42.599998474121|1|2023-03-14|15/12/2022|||||42.599998474121|1
2023-02-23 05:19:22|03145|32558|DUEG|2.45B|2450000000|35.42|117001|2.43|39|2023-05-09|15/03/2023||0.6291||936950000|35.419998168945|1|2023-02-23|15/12/2022||0.711||1120000000|35.419998168945|1
2023-02-23 05:19:27|03146|1072321|DWSG|6.00B|6000000000|30.08|86617|-10.85|23|2023-04-27|15/03/2023||0.8043||612250000|30.079999923706|1|2023-02-02|15/12/2022|0.7175|0.9193|634000000|640450000|33.119998931885|1
2023-02-23 05:19:31|03147|964658|ED4|276.25M|276250000|10.95|6132|-5.6|28|2023-05-10|15/03/2023|||||10.949999809265|1|2023-04-06|15/12/2022|||||10.949999809265|1
2023-02-23 05:19:36|03148|962884|EING_p|637.87M|637870000|169|2535|-15.94|25|2023-04-25|15/12/2022|||||161.39999389648|1|2022-11-17|15/09/2022|3.91||242000000||142.60000610352|1
2023-02-23 05:19:40|03149|6293|ZILGn|533.05M|533050000|8.41|39861|-11.84|39|2023-05-10|15/03/2023|||||8.4099998474121|1|2023-03-28|15/12/2022|||||8.4099998474121|1
2023-02-23 05:19:45|03150|955862|ELBG|17.05M|17050000|3.06|3574|-47.24|28|2023-05-11|15/03/2023|||||3.0599999427795|1|2023-03-23|15/12/2022|||||3.0599999427795|1
2023-02-23 05:19:50|03151|49819|ECVG|2.95B|2950000000|18.235|383754|44.84|31|2023-05-15|15/03/2023|||||18.235000610352|1|2023-03-28|15/12/2022||0.06||384900000|18.235000610352|1
2023-02-23 05:19:54|03152|1176374|ERWE|40.28M|40280000|1.67|2511|-9.57|11|2022-11-24|15/09/2022|-0.06||2340000||1.3799999952316|1|2022-08-30|15/06/2022|-0.16||4460000||2.2400000095367|1
2023-02-23 05:19:59|03153|41033|EVKn|9.44B|9440000000|20.29|760413|-28.13|39|2023-05-05|15/03/2023||0.3405||3960000000|20.290000915527|1|2023-03-02|15/12/2022||0.2055||4490000000|20.290000915527|1
2023-02-23 05:20:04|03154|949641|FRU|84.15M|84150000|3.78|7060|-8.92|29|2023-05-11|15/03/2023|||||3.7799999713898|1|2023-03-30|15/12/2022|||||3.7799999713898|1
2023-02-23 05:20:09|03155|23018|FIEG|2.86B|2860000000|34.020|42269|-36.88|39|2023-04-27|15/12/2022||0.26||427050000|34.020000457764|1|2023-04-27|15/03/2023|||||34.020000457764|1
2023-02-23 05:20:13|03156|964687|FTKn|858.26M|858260000|7.80|1009187|-50.26|21|2023-04-26|15/03/2023|||||7.8000001907349|1|2023-03-30|15/12/2022||||110100000|7.8000001907349|1
2023-02-23 05:20:18|03157|19823|FPHG|54.26M|54260000|3.45|18878|28.25|27|2023-04-27|15/12/2022||0.39||187600000|3.4500000476837|1|2022-11-24|15/09/2022|0.06|0.06|61200000|60000000|3.1400001049042|1
2023-02-23 05:20:23|03158|6289|FRAG|4.50B|4500000000|48.890|167449|-24.39|39|2023-05-04|15/03/2023|||||48.889999389648|1|2023-03-14|15/12/2022||0.1795||771730000|48.889999389648|1
2023-02-23 05:20:27|03159|1171960|VH2|875.20M|875200000|10.72|108405|-56.95|13|2023-05-15|15/03/2023|||||10.720000267029|1|2023-03-30|15/12/2022||||95130000|10.720000267029|1
2023-02-23 05:20:32|03160|22584|FPEn|5.22B|5220000000|31.700|15538|11.38|34|2023-04-28|15/03/2023|||||31.700000762939|1|2023-03-08|15/12/2022||0.418||803560000|31.700000762939|1
2023-02-23 05:20:37|03161|14148|FPE3_p|5.22B|5220000000|37.82|121650|4.36|38|2023-03-08|15/12/2022|||||37.819999694824|1|2022-10-28|15/09/2022|0.49||902000000||29.340000152588|1
2023-02-23 05:20:42|03162|1131047|GTYG|597.64M|597640000|3.32|2649|-43.34|24|2022-11-25|15/09/2022|-0.08||2010000||3.4800000190735|1|2022-09-30|15/06/2022|-0.01||2840000||4.1999998092651|1
2023-02-23 05:20:46|03163|6296|G1AG|7.11B|7110000000|41.180|282357|2.74|39|2023-05-05|15/03/2023||0.3631||1220000000|41.180000305176|1|2023-03-07|15/12/2022||0.6342||1400000000|41.180000305176|1
2023-02-23 05:20:51|03164|22460|GXIG|2.38B|2380000000|75.950|92190|8.58|31|2023-04-06|15/02/2023|||||75.949996948242|1|2023-02-23|15/11/2022||1.7||525800000|75.949996948242|1
2023-02-23 05:20:56|03165|19214|GSC1n|275.32M|275320000|25.2|4075|8.62|28|2023-05-12|15/03/2023|||||25.200000762939|1|2023-04-18|15/12/2022|||||25.200000762939|1
2023-02-23 05:21:00|03166|1137590|GFG|245.42M|245420000|1.07|366780|-64.19|19|2023-04-25|15/03/2023|||||1.1200000047684|1|2023-03-07|15/12/2022||||494000000|1.1200000047684|1
2023-02-23 05:21:05|03167|13151|GMMG|205.73M|205730000|14.2|1671|-21.11|34|2023-04-27|15/03/2023|||||14.199999809265|1|2023-03-30|15/12/2022|||||14.199999809265|1
2023-02-23 05:21:09|03168|962342|GYC|1.59B|1590000000|9.63|168883|-49.34|27|2023-05-17|15/03/2023||0.33||141220000|9.6300001144409|1|2023-03-16|15/12/2022||0.33||140620000|9.6300001144409|1
2023-02-23 05:21:14|03169|19213|GLJn|1.37B|1370000000|29.46|54301|13.48|38|2023-05-11|15/03/2023|||||29.459999084473|1|2023-03-16|15/12/2022|||||29.459999084473|1
2023-02-23 05:21:21|03170|19198|2HR|219.61M|219610000|5.92|6523|-7.5|34|2023-05-12|15/03/2023|||||5.9200000762939|1|2023-03-31|15/12/2022||0.05||362000000|5.9200000762939|1
2023-02-23 05:21:26|03171|19215|HABAn|610.89M|610890000|7.53|70702|-21.99|35|2023-04-25|15/03/2023|||||7.5300002098083|1|2023-02-09|15/12/2022|||21800000|20500000|7.5300002098083|1
2023-02-23 05:21:31|03172|21613|HHFGn|953.78M|953780000|12.560|34175|-30.68|32|2023-05-15|15/03/2023|||||12.560000419617|1|2023-03-23|15/12/2022||||396000000|12.560000419617|1
2023-02-23 05:21:35|03173|6298|HNRGn|22.00B|22000000000|182.3|119306|6.64|39|2023-05-11|15/03/2023|||||182.30000305176|1|2023-03-09|15/12/2022||4.48||7020000000|182.30000305176|1
2023-02-23 05:21:40|03174|960689|HLAG|48.40B|48400000000|274.2000|23210|7.61|28|2023-05-11|15/03/2023||4.95||4599000000|274.20001220703|1|2023-03-02|15/12/2022||21.71||8380000000|274.20001220703|1
2023-02-23 05:21:44|03175|19216|HAWG|403.35M|403350000|45.4|762|-10.63|38|2023-05-10|15/03/2023|||||45.400001525879|1|2023-04-20|15/12/2022|||||45.400001525879|1
2023-02-23 05:21:48|03176|6324|HDDG|519.81M|519810000|1.708|645905|-28.54|34|2023-02-08|15/12/2022|0.04||609000000|599000000|1.9459999799728|1|2022-11-09|15/09/2022|0.14||590000000|585000000|1.5180000066757|1
2023-02-23 05:21:53|03177|942682|HLE|8.98B|8980000000|81.2|13321|30.25|32|2023-03-22|15/02/2023||0.59||1680000000|81.199996948242|1|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000|79.849998474121|1
2023-02-23 05:21:58|03178|19834|HNKG|28.08B|28080000000|65.8|88248|-4.91|39|2023-05-04|15/03/2023||||5380000000|65.800003051758|1|2023-03-07|15/12/2022||1.09||5490000000|65.800003051758|1
2023-02-23 05:22:01|03179|1173428|HGEA|66.56M|66560000|6.5|9610|-69.91|10|2023-03-01|15/12/2022||||30300000|6.5|1|2022-11-09|15/09/2022|||33150000|33600000|7.0799999237061|1
2023-02-23 05:22:06|03180|19218|HLGZ|204.12M|204120000|3.66|3542|-3.68|25|2023-03-30|15/12/2022|||||3.6600000858307|1|2022-11-17|15/09/2022|||||3.7999999523163|1
2023-02-23 05:22:11|03181|6305|HOTG|4.33B|4330000000|57.6|56511|-10.95|39|2023-05-08|15/03/2023|||||57.599998474121|1|2023-02-23|15/12/2022|||||57.599998474121|1
2023-02-23 05:22:15|03182|1081564|H24|235.01M|235010000|7.01|52654|-3.71|21|2023-03-30|15/12/2022|||||7.0100002288818|1|2022-11-15|15/09/2022|-0.4||136000000||7.539999961853|1
2023-02-23 05:22:20|03183|19217|HBH|1.25B|1250000000|78.500|11640|-36.85|25|2022-12-22|15/11/2022|1.7|1.81|1550000000|1388000000|74.25|1|2022-09-29|15/08/2022|5.22|6.72|1650000000|1650000000|64|1
2023-02-23 05:22:24|03184|19836|HBMG|1.76B|1760000000|55.3|1926|16.79|25|2022-12-22|15/11/2022|||||53.200000762939|1|2022-09-29|15/08/2022||3.17||1510000000|47|1
2023-02-23 05:22:29|03185|6352|BOSSn|4.43B|4430000000|64|350896|13.88|39|2023-05-04|15/03/2023||0.525||803380000|64|1|2023-03-09|15/12/2022||0.955||1020000000|64|1
2023-02-23 05:22:34|03186|19837|HYQGn|952.88M|952880000|142.9|21165|-59.12|28|2023-05-09|15/03/2023|||||142.89999389648|1|2023-03-13|15/12/2022||||63800000|142.89999389648|1
2023-02-23 05:22:38|03187|19219|INHG|675.08M|675080000|25.2|11006|-20|39|2023-05-16|15/03/2023|||||25.200000762939|1|2023-03-23|15/12/2022||0.37||495900000|25.200000762939|1
2023-02-23 05:22:43|03188|1064311|INS2|402.40M|402400000|9.080|67508|-42.09|25|2023-03-16|15/12/2022|||||9.079999923706|1|2022-11-10|15/09/2022|0.26||157000000||8.0600004196167|1
2023-02-23 05:22:47|03189|1031264|JSTG|780.76M|780760000|52.3|17131|25.57|25|2023-05-11|15/03/2023|||||52.299999237061|1|2023-03-28|15/12/2022||0.75||293450000|52.299999237061|1
2023-02-23 05:22:52|03190|19220|JUNG_p|3.56B|3560000000|34.860|100421|4.5|39|2023-05-08|15/03/2023||0.4112||988340000|34.860000610352|1|2023-03-31|15/12/2022||0.6718||1310000000|34.860000610352|1
2023-02-23 05:22:57|03191|6320|SDFGn|4.06B|4060000000|21.190|900111|1.15|39|2023-05-09|15/03/2023||1.86|||21.190000534058|1|2023-03-15|15/12/2022||1.91||1470000000|21.190000534058|1
2023-02-23 05:23:01|03192|1129329|IURG|116.13M|116130000|15.2500|434|-28.07|20|2022-11-23|15/09/2022|-0.09||111000000||16.60000038147|1|2022-08-30|15/06/2022|1.31||120100000||19.60000038147|1
2023-02-23 05:23:06|03193|49816|KGX|4.79B|4790000000|36.48|467803|-51.67|37|2023-04-27|15/03/2023||0.29||2650000000|36.479999542236|1|2023-03-02|15/12/2022||0.3116||2800000000|36.479999542236|1
2023-02-23 05:23:11|03194|6304|KCOGn|998.30M|998300000|10.05|243590|-9.21|39|2023-05-03|15/03/2023||-0.12||1910000000|10.050000190735|1|2023-03-09|15/12/2022||-0.78||1820000000|10.050000190735|1
2023-02-23 05:23:15|03195|1176379|KTAG|466.98M|466980000|41.4|6225|-13.77|12|2023-05-10|15/03/2023|||||41|1|2023-03-24|15/12/2022||||356000000|41|1
2023-02-23 05:23:22|03196|1096501|KBX|10.22B|10220000000|63.84|183251|-26.81|24|2023-06-01|15/03/2023||0.875|||63.840000152588|1|2023-02-23|15/12/2022||0.9584||1860000000|63.840000152588|1
2023-02-23 05:23:26|03197|19232|SKBG|312.98M|312980000|19|9660|-17.03|34|2023-05-04|15/03/2023|||||19|1|2023-03-29|15/12/2022|||||19|1
2023-02-23 05:23:33|03198|6295|KRNG|3.50B|3500000000|111.400|23025|33.49|37|2023-05-05|15/03/2023|||||111.40000152588|1|2023-02-23|15/12/2022||1.37||1080000000|111.40000152588|1
2023-02-23 05:23:38|03199|32433|KU2G|3.34B|3340000000|84.00|3302|14.44|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-02-23 05:23:42|03200|19221|KWSG|2.11B|2110000000|63.80|7783|-5.2|33|2023-05-11|15/03/2023|||||63.799999237061|1|2023-02-09|15/12/2022|-1.02||297550000|297500000|63.900001525879|1
2023-02-23 05:23:48|03201|6281|LXSG|3.84B|3840000000|44.560|235726|-7.17|39|2023-05-10|15/03/2023||0.7249||2000000000|44.560001373291|1|2023-03-15|15/12/2022||0.296||2000000000|44.560001373291|1
2023-02-23 05:23:53|03202|40213|LEGn|5.11B|5110000000|69.100|224849|-38.3|39|2023-05-10|15/03/2023||1.52||165420000|69.099998474121|1|2023-03-09|15/12/2022||-10.02||145370000|69.099998474121|1
2023-02-23 05:23:58|03203|19854|LEIG|164.23M|164230000|17.4|4230|-34.09|32|2023-05-10|15/03/2023|||||17.39999961853|1|2023-03-29|15/12/2022||0.0358||60190000|17.39999961853|1
2023-02-23 05:24:03|03204|6339|LEOGn|97.19M|97190000|2.98|98268|-71.51|39|2023-05-11|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-02-23 05:24:08|03205|19857|TGHN|811.94M|811940000|284|104|5.19|31|2023-04-28|15/03/2023|||||282|1|2023-03-02|15/12/2022|||||282|1
2023-02-23 05:24:13|03206|962919|ECKG|100.50M|100500000|27.6|622|8.66|27|2023-04-27|15/03/2023|||||27.60000038147|1|2023-03-30|15/12/2022|||||27.60000038147|1
2023-02-23 05:24:18|03207|349|LHAG|11.36B|11360000000|9.518|4980615|28.07|29|2023-05-03|15/03/2023|||||9.5179996490478|1|2023-03-03|15/12/2022||0.308||8900000000|9.5179996490478|1
2023-02-23 05:24:23|03208|19863|MZXG|85.99M|85990000|8.88|4218|35.78|31|2023-05-12|15/03/2023|||||8.8800001144409|1|2023-03-30|15/12/2022|||||8.8800001144409|1
2023-02-23 05:24:27|03209|949642|MXHNn|206.22M|206220000|4.98|6437|11.91|27|2023-05-17|15/03/2023|||||4.9800000190735|1|2023-03-16|15/12/2022|||||4.9800000190735|1
2023-02-23 05:24:32|03210|962922|MBBG|460.15M|460150000|78.7|3726|-35.8|27|2023-05-17|15/03/2023|||||78.199996948242|1|2023-04-13|15/12/2022|||||78.199996948242|1
2023-02-23 05:24:37|03211|962923|MEDG|151.05M|151050000|3.18|568|-6.4|25|2023-05-01|15/03/2023|||||3.2200000286102|1|2023-03-30|15/12/2022|||||3.2200000286102|1
2023-02-23 05:24:41|03212|993276|ILM1k|407.29M|407290000|17.86|26402|-38.52|23|2023-05-11|15/03/2023|||||17.860000610352|1|2023-03-30|15/12/2022||0.27||425700000|17.860000610352|1
2023-02-23 05:24:45|03213|1029194|B4B|3.19B|3190000000|8.79|165300|-6.05|26|2023-05-11|15/03/2023|||||8.789999961853|1|2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000|8.835000038147|1
2023-02-23 05:24:50|03214|1029195|B4B3_p|2.96B|2960000000|8.2500|1981|-19.12|24|2023-02-08|15/12/2022|1.44||8110000000||8.3500003814697|1|2022-12-15|15/09/2022|0.13||7990000000||7.9499998092651|1
2023-02-23 05:24:55|03215|1174802|MRXG|847.37M|847370000|4.04|19236|-59.19|13|2023-05-11|15/03/2023|||||4.039999961853|1|2023-03-29|15/12/2022|||||4.039999961853|1
2023-02-23 05:24:59|03216|23634|MLPG|543.71M|543710000|4.985|53194|-31.34|35|2023-05-11|15/03/2023|||||4.9850001335144|1|2023-03-09|15/12/2022|||||4.9850001335144|1
2023-02-23 05:25:04|03217|964815|MUXG|413.56M|413560000|19.92|18752|-2.83|25|2023-05-09|15/03/2023|||||19.920000076294|1|2023-04-18|15/12/2022|||||19.920000076294|1
2023-02-23 05:25:09|03218|32557|MVVGn|2.20B|2200000000|33.2|535|-6.74|33|2023-05-15|15/03/2023|||||33.200000762939|1|2023-02-14|15/12/2022|11.67||1740000000||32.5|1
2023-02-23 05:25:14|03219|19223|NOEJ|795.29M|795290000|25.020|59409|-18.61|39|2023-05-09|15/03/2023|||||25.020000457764|1|2023-03-28|15/12/2022||0.38||271550000|25.020000457764|1
2023-02-23 05:25:19|03220|962933|O4BG|322.08M|322080000|22.6|130|-8.06|26|2023-05-10|15/03/2023|||||22.799999237061|1|2023-03-23|15/12/2022|||||22.799999237061|1
2023-02-23 05:25:24|03221|19880|PGNG|21.64M|21640000|4.780|4553|-14.95|28|2023-05-10|15/03/2023|||||4.7800002098083|1|2023-03-27|15/12/2022|||||4.7800002098083|1
2023-02-23 05:25:29|03222|19225|PATGn|946.36M|946360000|10.82|68797|-39.35|39|2023-05-12|15/03/2023|||||10.819999694824|1|2023-02-28|15/12/2022|||||10.819999694824|1
2023-02-23 05:25:33|03223|19224|O2C|98.68M|98680000|1.990|3398|-15.68|37|2023-04-25|15/12/2022|||||1.9900000095367|1|2022-11-22|15/09/2022|||||2.1800000667572|1
2023-02-23 05:25:39|03224|1162596|PSGG|309.6M|309600000|25.7|700|15.25|16|2023-03-01|15/12/2022||0.3||19300000|25.700000762939|1|2022-11-30|15/09/2022|0.3|0.3|22000000|22700000|24.799999237061|1
2023-02-23 05:25:43|03225|994481|PCZ|286.25M|286250000|4.8000|21621|-22.58|26|2023-05-15|15/03/2023|||||4.8600001335144|1|2023-03-29|15/12/2022|||||4.8600001335144|1
2023-02-23 05:25:48|03226|962938|PWOG|102.81M|102810000|32.9|649|4.52|27|2023-05-12|15/03/2023|||||32.400001525879|1|2023-03-23|15/12/2022|||||32.400001525879|1
2023-02-23 05:25:52|03227|23190|PSMGn|2.15B|2150000000|9.516|680807|-26.18|27|2023-05-11|15/03/2023||0.15||835120000|9.5159997940063|1|2023-03-02|15/12/2022||0.5901||1220000000|9.5159997940063|1
2023-02-23 05:25:57|03228|1097504|690D|34.34B|34340000000|1.28|92303|-5.88|27|2023-04-28|15/12/2022||0.0495||8590000000|1.2799999713898|1|2023-04-27|15/03/2023||0.0578|||1.2799999713898|1
2023-02-23 05:26:02|03229|19892|RSL2|110.77M|110770000|16.9|1275|3.68|30|2023-05-10|15/03/2023|||||16.89999961853|1|2023-04-27|15/12/2022|||||16.89999961853|1
2023-02-23 05:26:07|03230|23066|RAAG|6.99B|6990000000|619.00|9014|-5.78|32|2023-05-10|15/03/2023|||||619|1|2023-03-28|15/12/2022||4.45||282980000|619|1
2023-02-23 05:26:12|03231|665|RHMG|10.67B|10670000000|246.700|205812|157.25|39|2023-05-04|15/03/2023||1.85||1550000000|246.69999694824|1|2023-03-16|15/12/2022||6.68||2280000000|246.69999694824|1
2023-02-23 05:26:16|03232|6314|RHKG|896.98M|896980000|13.45|1565|-8.5|38|2023-05-05|15/03/2023|||||13.449999809265|1|2023-02-24|15/12/2022|||||13.449999809265|1
2023-02-23 05:26:21|03233|1176384|RY8|9.72M|9720000|0.17|2348|19.72|5|2022-10-03|15/06/2022|-0.15||2440000||0.20600000023842|1|2021-10-06|15/06/2021|-0.19||3190000||0.23600000143051|1
2023-02-23 05:26:25|03234|41032|RRTL|7.03B|7030000000|45.5|45339|-10.2|27|2023-05-04|15/03/2023||0.44||1470000000|45.619998931885|1|2023-03-16|15/12/2022||1.48||2140000000|45.619998931885|1
2023-02-23 05:26:30|03235|32431|SFQ|504.78M|504780000|11.15|100984|-0.09|32|2023-05-03|15/03/2023|||||11.14999961853|1|2023-03-30|15/12/2022||||354170000|11.14999961853|1
2023-02-23 05:26:34|03236|6286|SZGG|2.14B|2140000000|39.62|113664|12.68|39|2023-05-10|15/03/2023||1.75||2740000000|39.619998931885|1|2023-03-27|15/12/2022||1.2||2710000000|39.619998931885|1
2023-02-23 05:26:38|03237|963693|SHA_p|4.44B|4440000000|6.55|340097|4.3|27|2023-05-09|15/03/2023||0.2382||4000000000|6.5500001907349|1|2023-03-07|15/12/2022||0.2386||3810000000|6.5500001907349|1
2023-02-23 05:26:43|03238|19233|SLTG|625.85M|625850000|57.5|31721|0|30|2022-04-27|15/03/2022|||||57.5|1|2022-04-27|15/12/2021|||||57.5|1
2023-02-23 05:26:47|03239|958843|G24n|3.92B|3920000000|51.400|147191|3.69|27|2023-05-10|15/03/2023||0.53||119370000|51.400001525879|1|2023-02-28|15/12/2022||0.51||115910000|51.400001525879|1
2023-02-23 05:26:52|03240|6317|SGCG|1.10B|1100000000|8.99|130220|62.57|39|2023-05-05|15/03/2023|||||8.9899997711182|1|2023-03-23|15/12/2022|||||8.9899997711182|1
2023-02-23 05:26:56|03241|992973|SAEG|1.26B|1260000000|69.54|126572|-18.14|26|2023-05-17|15/03/2023|||||69.540000915527|1|2023-03-15|15/12/2022||||328000000|69.540000915527|1
2023-02-23 05:27:01|03242|19230|SIXG|5.51B|5510000000|117.6|32125|-18.67|34|2023-05-11|15/03/2023|||||117.59999847412|1|2023-03-30|15/12/2022||-0.635||3882000000|117.59999847412|1
2023-02-23 05:27:06|03243|19906|SIXG_p|3.26B|3260000000|69.4|18862|-11.03|34|2023-05-11|15/03/2023|||||69.400001525879|1|2023-03-30|15/12/2022||-0.635||3882000000|69.400001525879|1
2023-02-23 05:27:11|03244|941175|STM1|1.54B|1540000000|62.20|32871|9.99|28|2023-05-02|15/03/2023|||||62.200000762939|1|2023-01-30|15/12/2022|0.61||290700000|278800000|64.400001525879|1
2023-02-23 05:27:16|03245|19227|SAXG|2.95B|2950000000|51.95|66652|-23.04|39|2023-05-11|15/03/2023|||||51.950000762939|1|2023-03-30|15/12/2022||1.5||520210000|51.950000762939|1
2023-02-23 05:27:21|03246|6322|SZUG|3.28B|3280000000|16.055|128022|32.03|35|2023-05-25|15/02/2023||0.43||2740000000|16.055000305176|1|2023-01-13|15/11/2022|0.68|0.57|2480000000|2530000000|16.295000076294|1
2023-02-23 05:27:26|03247|19913|SURG|279.10M|279100000|18.05|637|-41.4|32|2023-04-28|15/03/2023|||||18.049999237061|1|2023-04-14|15/12/2022||||156700000|18.049999237061|1
2023-02-23 05:27:30|03248|1172891|SYAB|4.13B|4130000000|7.18|172061|-60.11|12|2023-05-10|15/03/2023|||||7.1799998283386|1|2023-03-16|15/12/2022||0.25||674000000|7.1799998283386|1
2023-02-23 05:27:35|03249|19234|TEGG|1.35B|1350000000|7.69|1294173|-64.16|39|2023-05-11|15/03/2023|||||7.6900000572205|1|2023-03-16|15/12/2022|||||7.6900000572205|1
2023-02-23 05:27:40|03250|19237|TTKG|936.92M|936920000|14.200|28299|-6.08|34|2023-04-27|15/03/2023|||||14.199999809265|1|2023-02-23|15/12/2022||0.1449||340000000|14.199999809265|1
2023-02-23 05:27:44|03251|40219|TLXGn|11.30B|11300000000|44.660|119413|9.84|39|2023-05-15|15/03/2023|||||44.659999847412|1|2023-03-15|15/12/2022||1.32||10140000000|44.659999847412|1
2023-02-23 05:27:49|03252|664|TKAG|4.34B|4340000000|6.96|3571838|-18.19|39|2023-05-11|15/03/2023||0.14||8490000000|6.960000038147|1|2023-02-14|15/12/2022|0.12|0.14|9020000000|9060000000|7.0460000038147|1
2023-02-23 05:27:53|03253|1137593|8TRA|7.94B|7940000000|15.3|87054|-23.8|21|2023-05-02|15/03/2023||0.82||9720000000|15.300000190735|1|2023-03-07|15/12/2022||1.34||11410000000|15.300000190735|1
2023-02-23 05:27:59|03254|989449|UN01|24.16B|24160000000|2.89|1295949|-92.12|27|2023-05-04|15/03/2023|||||2.8900001049042|1|2023-02-17|15/12/2022|-9.06|-9.06||98160000000|2.9400000572205|1
2023-02-23 05:28:04|03255|962961|ULCG|19.27M|19270000|2.86|2130|19.17|25|2023-04-27|15/03/2023|||||2.8599998950958|1|2023-03-01|15/12/2022|||||2.8599998950958|1
2023-02-23 05:28:08|03256|991176|VQTG|344.42M|344420000|25.65|90953|38.05|26|2023-05-10|15/03/2023|||||25.700000762939|1|2023-03-31|15/12/2022||||31300000|25.700000762939|1
2023-02-23 05:28:13|03257|19929|VIBG_p|497.49M|497490000|18.55|5382|-20.39|32|2023-04-25|15/03/2023|||||18.549999237061|1|2023-03-02|15/12/2022|||||18.549999237061|1
2023-02-23 05:28:18|03258|962966|V3VGn|95.92M|95920000|5.92|4151|-48.5|26|2023-05-17|15/03/2023|||||6.1799998283386|1|2023-03-29|15/12/2022|||||6.1799998283386|1
2023-02-23 05:28:23|03259|1177472|VTSCn|2.67B|2670000000|64.5|202|61.34|12|2023-05-12|15/03/2023|||||64.050003051758|1|2023-02-23|15/12/2022||1.61||2390000000|64.050003051758|1
2023-02-23 05:28:28|03260|351|VOWG|83.32B|83320000000|166.2|37748|-32.88|39|2023-05-04|15/03/2023||||66450000000|166.19999694824|1|2023-03-14|15/12/2022||8.37||74140000000|166.19999694824|1
2023-02-23 05:28:33|03261|6294|VOSG|708.71M|708710000|40.35|7862|-1.22|39|2023-04-27|15/03/2023|||||40.349998474121|1|2023-03-16|15/12/2022|||||40.349998474121|1
2023-02-23 05:28:38|03262|6290|WCHG|7.66B|7660000000|154.25|119613|23.4|39|2023-04-28|15/03/2023||||1910000000|154.25|1|2023-03-14|15/12/2022||4.02||1940000000|154.25|1
2023-02-23 05:28:43|03263|19239|WACGn|1.35B|1350000000|19.870|26416|-9.02|34|2023-05-09|15/03/2023|||||19.870000839233|1|2023-03-28|15/12/2022||||511100000|19.870000839233|1
2023-02-23 05:28:48|03264|19932|WSUG|495.15M|495150000|37.1|3147|-23.58|32|2023-05-04|15/03/2023|||||37.099998474121|1|2023-03-30|15/12/2022||||139400000|37.099998474121|1
2023-02-23 05:28:53|03265|1096426|WEW|178.00M|178000000|8.48|20363|-49.46|24|2023-05-11|15/03/2023|||||8.4799995422363|1|2023-03-30|15/12/2022||||126400000|8.4799995422363|1
2023-02-23 05:28:57|03266|953067|WDL1k|1.1M|1100000|0.05|5515|-95.1|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-02-23 05:29:02|03267|964973|WUWGn|1.58B|1580000000|16.92|12763|-6.52|28|2023-05-12|15/03/2023|||||16.920000076294|1|2023-03-31|15/12/2022|||||16.920000076294|1
2023-02-23 05:29:06|03268|993600|TIMAn|691.03M|691030000|30.300|11716|-15.36|24|2023-05-11|15/03/2023|||||30.299999237061|1|2023-03-23|15/12/2022||0.18|||30.299999237061|1
2023-02-23 05:29:11|03269|19240|ZO1G|2.73B|2730000000|468.00|27684|0|33|2022-08-24|15/06/2022||1.24||580870000|468|1|2022-05-19|15/03/2022||1.28||587110000|468|1
2023-02-23 05:29:16|03270|19918|TGTG|26.16M|26160000|1.06|2378|-34.16|32|2023-05-09|15/03/2023|||||1.0599999427795|1|2023-03-28|15/12/2022|||||1.0599999427795|1
2023-02-23 05:29:21|03271|13155|1U1|2.33B|2330000000|13.16|80974|-38.9|39|2023-05-10|15/03/2023|||||13.159999847412|1|2023-03-30|15/12/2022||0.3325||1020000000|13.159999847412|1
2023-02-23 05:29:26|03272|962854|VSCk|25.29M|25290000|2.980|3387|36.07|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-02-23 05:29:31|03273|23598|ADAG|1.16B|1160000000|22.400|39402|49.33|35|2023-04-27|15/03/2023|||||22.39999961853|1|2023-02-21|15/12/2022||0.31|195700000|178500000|22.5|1
2023-02-23 05:29:36|03274|6313|AIXGn|2.84B|2840000000|25.37|481050|55.03|39|2023-04-27|15/03/2023||0.22||121990000|25.370000839233|1|2023-02-28|15/12/2022||0.4732||194950000|25.370000839233|1
2023-02-23 05:29:40|03275|40203|A1OS|221.94M|221940000|44.5|753|-35.13|28|2023-05-15|15/03/2023|||||44.599998474121|1|2023-02-13|15/12/2022|1.21|1.21|120450000|120500000|45|1
2023-02-23 05:29:45|03276|19774|AOFG|1.31B|1310000000|164.8|4758|-0.24|27|2023-04-25|15/03/2023|||||164.80000305176|1|2023-03-10|15/12/2022||0.775||32000000|164.80000305176|1
2023-02-23 05:29:50|03277|19776|BSLG|886.06M|886060000|29.7|7795|-19.87|32|2023-05-11|15/03/2023|||||29.700000762939|1|2023-03-30|15/12/2022||||66700000|29.700000762939|1
2023-02-23 05:29:55|03278|22689|BIONn|3.05B|3050000000|55.800|9675|-6.53|39|2023-04-21|15/03/2023|||||55.799999237061|1|2023-02-17|15/12/2022|||||56.700000762939|1
2023-02-23 05:30:01|03279|23435|BC8G|5.11B|5110000000|40.44|201616|-11.32|39|2023-05-11|15/03/2023||0.4362||1440000000|40.439998626709|1|2023-03-17|15/12/2022||0.5613||1670000000|40.439998626709|1
2023-02-23 05:30:07|03280|940925|B8FGn|83.59M|83590000|1.36|27907|3.39|26|2023-05-18|15/03/2023|||||1.3600000143051|1|2023-04-11|15/12/2022||-0.0254||16360000|1.3600000143051|1
2023-02-23 05:30:11|03281|1163902|BKHTn|231M|231000000|23.5|3943|18.69|17|2023-05-15|15/03/2023|||||23.5|1|2023-03-31|15/12/2022|||||23.5|1
2023-02-23 05:30:17|03282|19786|COKG|1.18B|1180000000|33.4|78742|-33.2|38|2023-05-11|15/03/2023||||396000000|33.400001525879|1|2023-03-30|15/12/2022||0.68||379350000|33.400001525879|1
2023-02-23 05:30:22|03283|22416|AFXG|11.64B|11640000000|130.45|87838|-0.91|38|2023-05-09|15/03/2023||0.79||509110000|130.44999694824|1|2023-02-15|15/12/2022|0.57|0.545|470300000|457650000|133.44999694824|1
2023-02-23 05:30:27|03284|19787|CSHG|105.85M|105850000|12.85|2546|1.58|31|2023-05-11|15/03/2023|||||12.85000038147|1|2023-03-31|15/12/2022||||48100000|12.85000038147|1
2023-02-23 05:30:31|03285|1174682|C3RY|178.56M|178560000|7.82|20639|-60.6|9|2023-05-15|15/03/2023|||||7.8200001716614|1|2023-03-30|15/12/2022||||33600000|7.8200001716614|1
2023-02-23 05:30:36|03286|1166985|C0M|21.04M|21040000|3.69|84304|-88.29|16|2023-05-17|15/03/2023|||||3.6900000572205|1|2023-04-04|15/12/2022|||||3.6900000572205|1
2023-02-23 05:30:41|03287|19791|COP1n|2.43B|2430000000|46.500|65740|-3.93|39|2023-05-10|15/03/2023||0.36||265000000|46.5|1|2023-02-09|15/12/2022|0.365|0.525|327700000|315000000|45.439998626709|1
2023-02-23 05:30:46|03288|19794|CE2G|1.01B|1010000000|11.640|72357|2.28|30|2023-01-11|15/11/2022|0.51||328100000||13.539999961853|1|2022-10-11|15/08/2022|0.81||449780000||12.319999694824|1
2023-02-23 05:30:50|03289|19797|DAMG|199.23M|199230000|56.5|431|-2.59|28|2023-05-09|15/03/2023|||||56.5|1|2023-03-23|15/12/2022|||||56.5|1
2023-02-23 05:30:55|03290|991234|DBD|174.96M|174960000|2.96|6103|-62.79|0||
2023-02-23 05:31:00|03291|19803|HNLG|111.42M|111420000|18.4|5925|-32.6|30|2023-05-19|15/03/2023|||||18.39999961853|1|2023-02-24|15/12/2022|||||18.39999961853|1
2023-02-23 05:31:05|03292|19804|DRWG|683.56M|683560000|36.8|2298|-18.58|39|2023-04-28|15/03/2023|||||36.799999237061|1|2023-03-09|15/12/2022||3.3||1793000000|36.799999237061|1
2023-02-23 05:31:11|03293|6301|DRWG_p|771.22M|771220000|41.5|12420|-14.26|39|2023-04-28|15/03/2023|||||41.5|1|2023-03-09|15/12/2022||3.3||1793000000|41.5|1
2023-02-23 05:31:16|03294|19807|EUZG|1.14B|1140000000|54.8|57193|-13.84|32|2023-05-11|15/03/2023|||||54.799999237061|1|2023-03-30|15/12/2022|||||54.799999237061|1
2023-02-23 05:31:21|03295|962883|E4CG|157.25M|157250000|44.8|1661|84.3|25|2023-05-09|15/03/2023|||||44.599998474121|1|2023-03-09|15/12/2022||||30300000|44.599998474121|1
2023-02-23 05:31:25|03296|19811|ELGG|1.24B|1240000000|73.000|19660|29.89|36|2023-05-10|15/03/2023||1.14||123000000|73|1|2023-02-16|15/12/2022|1.16|1.16|126000000|123670000|75.599998474121|1
2023-02-23 05:31:31|03297|19813|ECXn|1.55M|1550000|0.378|38115|-26.03|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-02-23 05:31:36|03298|19241|EVTG|3.22B|3220000000|18.27|427125|-27.53|38|2023-05-10|15/03/2023||-0.02||188000000|18.270000457764|1|2023-03-30|15/12/2022||0.1675||208000000|18.270000457764|1
2023-02-23 05:31:41|03299|962891|EXCL|209.07M|209070000|5.800|17089|27.75|27|2023-05-04|15/03/2023|||||5.8000001907349|1|2023-03-23|15/12/2022|||||5.8000001907349|1
2023-02-23 05:31:46|03300|962892|FAAS|228.80M|228800000|20.8|3850|-36.08|24|2023-02-28|15/12/2022|||||20.200000762939|1|2022-11-24|15/09/2022|0.2||16800000||19.340000152588|1
2023-02-23 05:31:50|03301|19821|SISG|609.32M|609320000|59.600|505|27.08|39|2023-05-17|15/03/2023|||||59.599998474121|1|2023-01-31|15/12/2022|||||59.599998474121|1
2023-02-23 05:31:55|03302|962895|FEVG|78.01M|78010000|24|857|10.91|25|2023-03-30|15/12/2022|||||24.39999961853|1|2022-11-25|15/09/2022|0.71||24980000||25.60000038147|1
2023-02-23 05:32:00|03303|6285|FNTGn|2.92B|2920000000|23.52|334180|-2.69|39|2023-05-04|15/03/2023|||||23.520000457764|1|2023-02-22|15/12/2022||0.0225||681170000|23.85000038147|1
2023-02-23 05:32:05|03304|19826|GMEG|42.03M|42030000|7.8|2064|-2.5|32|2023-04-25|15/12/2022|||||7.8000001907349|1|2022-11-24|15/09/2022|0.03||6100000||5.6999998092651|1
2023-02-23 05:32:10|03305|19827|GFTG|1.05B|1050000000|39.7|30777|-10.89|34|2023-05-11|15/03/2023|||||39.700000762939|1|2023-03-02|15/12/2022||||188000000|39.700000762939|1
2023-02-23 05:32:14|03306|6340|GGS|40.66M|40660000|0.317|23677|3.26|30|2023-03-01|15/12/2022||0.0356||72220000|0.31700000166893|1|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000|0.22200000286102|1
2023-02-23 05:32:19|03307|19828|GKSG|321.60M|321600000|143.4|1589|9.05|28|2023-04-27|15/12/2022|||||143.39999389648|1|2022-11-28|15/09/2022|1.94||37920000|37000000|139.19999694824|1
2023-02-23 05:32:25|03308|19935|HPHA|221.28M|221280000|4.76|4771|16.81|31|2023-04-20|15/02/2023|||||4.7600002288818|1|2023-03-23|15/11/2022|||||4.7600002288818|1
2023-02-23 05:32:29|03309|1166364|HAGG|3.01B|3010000000|28.65|146181|139.55|15|2023-05-09|15/03/2023|||||28.64999961853|1|2023-02-23|15/12/2022||0.8495||602740000|28.64999961853|1
2023-02-23 05:32:34|03310|19921|HOC|234.83M|234830000|2.670|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2023-02-23 05:32:39|03311|19840|IXXG|273.96M|273960000|27.85|4230|0.54|39|2023-05-11|15/03/2023|||||27.89999961853|1|2023-03-30|15/12/2022|||||27.89999961853|1
2023-02-23 05:32:43|03312|19842|ISH1k|40.74M|40740000|2.94|3026|-28.47|31|2023-04-26|15/03/2023|||||2.9400000572205|1|2023-02-15|15/12/2022|||9200000|10100000|2.7799999713898|1
2023-02-23 05:32:48|03313|19843|IS7G|35.47M|35470000|8.3|934|-23.85|31|2023-04-27|15/12/2022|||||8.3000001907349|1|2022-11-15|15/09/2022|0.08||22460000||8.25|1
2023-02-23 05:32:54|03314|19844|IVXG|22.57M|22570000|9.95|550|-62.59|34|2023-05-11|15/03/2023|||||9.9499998092651|1|2023-02-23|15/12/2022|||||9.9499998092651|1
2023-02-23 05:32:59|03315|19847|IVUG|283.44M|283440000|16.46|6551|-12.45|30|2023-03-22|15/12/2022|||||16.459999084473|1|2022-11-17|15/09/2022|0.14||28010000||15.680000305176|1
2023-02-23 05:33:04|03316|25375|JENGn|1.82B|1820000000|31.8|73230|6.5|39|2023-05-11|15/03/2023||0.31||215000000|31.799999237061|1|2023-03-29|15/12/2022||0.4867||266670000|31.799999237061|1
2023-02-23 05:33:08|03317|1173010|KTEK|183.4M|183400000|14.35|5916|-40.03|13|2023-05-12|15/03/2023|||||14.35000038147|1|2023-03-30|15/12/2022|||||14.35000038147|1
2023-02-23 05:33:13|03318|964718|HACGn|145.91M|145910000|4.05|16440|-11.57|29|2023-05-08|15/03/2023|||||4.0500001907349|1|2023-02-09|15/12/2022|||48800000||4.4400000572205|1
2023-02-23 05:33:18|03319|19858|LPKG|277.30M|277300000|11.29|61076|-23.46|38|2023-04-27|15/03/2023|||||11.289999961853|1|2023-03-23|15/12/2022|||||11.289999961853|1
2023-02-23 05:33:24|03320|6346|M5ZG|201.12M|201120000|23.450|4668|-44.82|39|2023-05-09|15/03/2023|||||23.450000762939|1|2023-03-30|15/12/2022|||||23.450000762939|1
2023-02-23 05:33:29|03321|23383|MDG1k|52.56M|52560000|2.13|23633|-43.5|37|2023-05-03|15/03/2023|||||2.1300001144409|1|2023-03-29|15/12/2022|||||2.1300001144409|1
2023-02-23 05:33:34|03322|6343|MORG|598.15M|598150000|17.365|236481|-24.66|39|2023-05-03|15/03/2023|||||17.364999771118|1|2023-03-15|15/12/2022||0.3733||51210000|17.364999771118|1
2023-02-23 05:33:38|03323|1168311|NA9n|1.50B|1500000000|108.2|20104|-14.13|12|2023-05-12|15/03/2023|||||108.19999694824|1|2023-04-28|15/12/2022||||227400000|108.19999694824|1
2023-02-23 05:33:43|03324|19871|NEKG|6.05B|6050000000|52.44|167245|-30.63|39|2023-04-27|15/03/2023||0.37||215040000|52.439998626709|1|2023-03-23|15/12/2022||0.2912||204190000|52.439998626709|1
2023-02-23 05:33:48|03325|19242|NWOn|1.02B|1020000000|181.40|1491|12.53|39|2023-05-04|15/03/2023|||||181.39999389648|1|2023-03-23|15/12/2022|||||181.39999389648|1
2023-02-23 05:33:53|03326|19872|NXUG|926.08M|926080000|53.6|4895|-8.53|32|2023-05-09|15/03/2023|||||53.599998474121|1|2023-03-07|15/12/2022||||62900000|53.599998474121|1
2023-02-23 05:33:58|03327|1076550|NFN|107.98M|107980000|6.56|2310|-54.44|21|2023-04-27|15/12/2022|||||6.5599999427795|1|2022-11-16|15/09/2022|-0.33||19350000|20000000|6.3200001716614|1
2023-02-23 05:34:03|03328|6308|NDXG|3.00B|3000000000|14.110|718176|12.7|39|2023-05-11|15/03/2023|||||14.109999656677|1|2023-03-28|15/12/2022||-0.49||1610000000|14.109999656677|1
2023-02-23 05:34:07|03329|19874|OHBG|537.32M|537320000|30.950|3796|-3.28|33|2023-05-10|15/03/2023|||||30.950000762939|1|2023-03-15|15/12/2022||0.82||348000000|30.950000762939|1
2023-02-23 05:34:12|03330|19879|PA8G|47.23M|47230000|0.674|72717|-44.93|31|2023-05-17|15/03/2023|||||0.67400002479553|1|2023-03-30|15/12/2022|||||0.67400002479553|1
2023-02-23 05:34:18|03331|6331|PV|1.55B|1550000000|157.00|3828|-7.1|39|2023-05-04|15/03/2023|||||157|1|2023-03-21|15/12/2022||2.25||228450000|157|1
2023-02-23 05:34:23|03332|19882|PNEGn|1.24B|1240000000|16.100|159329|95.39|33|2023-05-09|15/03/2023|||||16.10000038147|1|2023-03-29|15/12/2022|||||16.10000038147|1
2023-02-23 05:34:28|03333|19243|PSAGn|379.09M|379090000|24.400|5345|-32.97|34|2023-04-27|15/03/2023|||||24.39999961853|1|2023-03-29|15/12/2022|||||24.39999961853|1
2023-02-23 05:34:33|03334|19890|TPEG|498.51M|498510000|22.9|51922|-6.15|33|2023-05-12|15/03/2023|||||22.89999961853|1|2023-03-30|15/12/2022||0.17||45000000|22.89999961853|1
2023-02-23 05:34:38|03335|6292|QBYn|126.57M|126570000|1.024|56044|-33.07|33|2023-05-08|15/03/2023|||||1.0240000486374|1|2023-03-30|15/12/2022|||||1.0240000486374|1
2023-02-23 05:34:42|03336|962943|RIB|1.51B|1510000000|43.1|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2023-02-23 05:34:46|03337|962940|KTN|1.02B|1020000000|18.57|79712|28.25|27|2023-05-05|15/03/2023|||||18.569999694824|1|2023-03-30|15/12/2022|||||18.569999694824|1
2023-02-23 05:34:51|03338|962945|SATG|23.12B|23120000000|339.00|6990|-0.44|27|2023-04-20|15/03/2023||2.47||1090000000|339|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|341.5|1
2023-02-23 05:34:55|03339|19901|YSNG|1.45B|1450000000|223|3814|-16.64|39|2023-05-11|15/03/2023|||||223|1|2023-03-24|15/12/2022||||107000000|223|1
2023-02-23 05:35:00|03340|1073424|SJJG|70.35M|70350000|6.56|5784|-52.97|22|2023-05-03|15/02/2023|||||6.5599999427795|1|2023-02-01|15/11/2022|||||6.9200000762939|1
2023-02-23 05:35:06|03341|19903|F3CG|360.22M|360220000|20.650|65178|3.91|30|2023-05-16|15/03/2023|||||20.64999961853|1|2023-03-30|15/12/2022||||21500000|20.64999961853|1
2023-02-23 05:35:11|03342|954894|WAFGn|2.23B|2230000000|74.05|58242|-27.4|27|2023-05-11|15/03/2023||3.69||489240000|74.050003051758|1|2023-03-09|15/12/2022||2.98||471440000|74.050003051758|1
2023-02-23 05:35:16|03343|6333|SNGGk|20.02M|20020000|2.26|9903|-40.21|33|2023-05-12|15/03/2023|||||2.2599999904633|1|2023-03-30|15/12/2022|||||2.2599999904633|1
2023-02-23 05:35:20|03344|941174|AM3D|508.71M|508710000|19.86|3549|47.11|28|2023-05-11|15/03/2023||-0.27||24400000|19.860000610352|1|2023-03-30|15/12/2022||-0.08||29000000|19.860000610352|1
2023-02-23 05:35:25|03345|21812|S92G|2.62B|2620000000|75.65|114774|176.3|39|2023-05-11|15/03/2023||0.17||288720000|75.650001525879|1|2023-03-30|15/12/2022||0.17||288470000|75.650001525879|1
2023-02-23 05:35:30|03346|942429|SHFG|208.16M|208160000|28.55|4451|-9.02|27|2023-04-28|15/03/2023|||||28.549999237061|1|2023-03-29|15/12/2022|||||28.549999237061|1
2023-02-23 05:35:35|03347|19909|SYTG|56.08M|56080000|6.22|2477|-0.32|36|2023-05-10|15/03/2023|||||6.2199997901917|1|2023-03-30|15/12/2022|||||6.2199997901917|1
2023-02-23 05:35:41|03348|6302|SOWGn|1.38B|1380000000|18.7|144852|-41.01|39|2023-04-27|15/03/2023||0.353||222550000|18.700000762939|1|2023-01-31|15/12/2022|-0.4263|0.5579|303830000|295740000|25.540000915527|1
2023-02-23 10:27:30|03349|1066609|S9I|258.70M|258700000|39.8|3144|17.77|25|2023-05-10|15/03/2023|||||40|1|2022-11-10|15/09/2022|0.71|0.72|40800000|40600000|30.39999961853|1
2023-02-23 10:27:34|03350|32556|SBSG|941.26M|941260000|77.8|4459|-25.43|39|2023-04-28|15/03/2023|||||77.5|1|2023-03-30|15/12/2022||0.60||69000000|77.5|1
2023-02-23 10:27:39|03351|14153|SMHNn|401.90M|401900000|21.025|33255|24.09|34|2023-05-11|15/03/2023|||||21.02499961853|1|2023-03-31|15/12/2022|||||21.02499961853|1
2023-02-23 10:27:42|03352|1173535|SUSEG|3.23B|3230000000|19.82|87334|-20.58|0||
2023-02-23 10:27:47|03353|19916|SYZG|77.49M|77490000|5.74|3122|-3.68|31|2023-05-05|15/03/2023|||||5.7399997711182|1|2023-03-30|15/12/2022||-0.7746||17890000|5.7399997711182|1
2023-02-23 10:27:51|03354|1153007|TMV|2.72B|2720000000|15.37|735077|11.81|19|2023-05-03|15/03/2023||0.31||160400000|15.340000152588|1|2023-02-07|15/12/2022|0.14|0.4259|150550000|152730000|12.229999542236|1
2023-02-23 10:27:55|03355|19917|TTRGn|183.74M|183740000|26.6|1958|2.31|32|2023-05-09|15/03/2023|||||26.60000038147|1|2023-03-16|15/12/2022||||54500000|26.60000038147|1
2023-02-23 10:27:59|03356|40216|O2Dn|8.66B|8660000000|2.902|3204201|13.77|38|2023-05-10|15/03/2023|||||2.9019999504089|1|2023-02-23|15/12/2022||0.0024||2140000000|2.8829998970032|1
2023-02-23 10:28:03|03357|962959|TLIK|23.94M|23940000|3.9000|915|-18.67|25|2023-05-15|15/03/2023|||||3.9000000953674|1|2023-03-31|15/12/2022|||||3.9000000953674|1
2023-02-23 10:28:07|03358|6338|UTDI|3.85B|3850000000|20.645|366519|-35.78|39|2023-05-10|15/03/2023|||||20.639999389648|1|2023-03-30|15/12/2022||0.5592||1540000000|20.639999389648|1
2023-02-23 10:28:12|03359|19927|OSPGk|221.00M|221000000|21|3968|-6.79|30|2023-03-30|15/12/2022|||||21|1|2022-11-24|15/09/2022|0.21||32600000||18.200000762939|1
2023-02-23 10:28:15|03360|1171989|VTWRn|14.95B|14950000000|34.16|226572|17.37|11|2023-05-15|15/03/2023||||270000000|34.159999847412|1|2023-02-23|15/12/2022||0.19||260100000|34.119998931885|1
2023-02-23 10:28:20|03361|1052627|VAR1|1.15B|1150000000|28.38|198035|-68.07|26|2023-05-15|15/03/2023|||||28.35000038147|1|2023-03-30|15/12/2022||0.33||238670000|28.35000038147|1
2023-02-23 10:28:24|03362|14154|VBKG|3.19B|3190000000|50.200|119452|-16.68|31|2023-05-11|15/03/2023|||||50.200000762939|1|2023-02-10|15/12/2022|0.39|0.32|485500000|352000000|53.349998474121|1
2023-02-23 10:28:28|03363|949646|V6CG|88.67M|88670000|9.98|2131|-8.44|27|2023-05-11|15/03/2023|||||9.9799995422363|1|2023-03-28|15/12/2022||||39000000|9.9799995422363|1
2023-02-23 10:28:32|03364|1052408|VBX|23.94M|23940000|1.23|7677|-15.17|22|2022-05-23|15/03/2022|||||1.4539999961853|1|2022-02-14|15/12/2021|||||1.4539999961853|1
2023-02-23 10:28:36|03365|19937|YOCG|45.19M|45190000|13|2126|10.08|25|2023-04-26|15/12/2022|||||13|1|2022-11-16|15/09/2022|0.08||5310000||13.85000038147|1
2023-02-23 10:28:41|03366|50009|2018|21.84B|21840000000|18.14|6344465|-23.99|38|2023-05-12|15/03/2023||0.1928||4960000000|18.139999389648|1|2023-03-22|15/12/2022||0.2237||5510000000|18.139999389648|1
2023-02-23 10:28:45|03367|32502|1299|948.35B|948350000000|81.1|24651399|-7.88|24|2023-03-17|15/12/2022||0.22||17133000000|81.099998474121|1|2022-11-30|15/09/2022|||||76.199996948242|1
2023-02-23 10:28:49|03368|1155537|9988|2.07T|2070000000000|95.15|64069360|-19.66|27|2023-05-18|15/03/2023||1.64||245290000000|95.150001525879|1|2023-02-23|15/12/2022||2.38||280840000000|92.949996948242|1
2023-02-23 10:28:52|03369|946376|0241|79.58B|79580000000|5.9|109259349|3.58|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-02-23 10:28:56|03370|100123|2020|284.39B|284390000000|104.4|7232254|-15.13|22|2023-03-21|15/12/2022||3.42||30648000000|104.40000152588|1|2022-11-30|15/09/2022||3.46||52509000000|87.650001525879|1
2023-02-23 10:29:00|03371|101147|3988|865.50B|865500000000|2.93|199544250|-6.39|31|2023-04-28|15/03/2023||0.16|||2.9400000572205|1|2023-03-31|15/12/2022||0.31|||2.9400000572205|1
2023-02-23 10:29:04|03372|8580|2388|281.76B|281760000000|26.75|12944495|-10|39|2023-04-28|15/03/2023|||||26.75|1|2023-03-31|15/12/2022||2.68||31254000000|26.75|1
2023-02-23 10:29:08|03373|1141315|1876|307.36B|307360000000|23.2|7181078|0.22|10|2023-05-04|15/03/2023||0.00||1720000000|23.200000762939|1|2023-03-01|15/12/2022||0.0081||1310000000|23.200000762939|1
2023-02-23 10:29:12|03374|13884|1211|652.60B|652600000000|225|8770246|-4.92|38|2023-04-26|15/03/2023||0.35|||225|1|2023-03-30|15/12/2022||1.64||94770000000|225|1
2023-02-23 10:29:17|03375|8572|0939|1.24T|1240000000000|4.93|261681303|-17|39|2023-04-27|15/03/2023||0.25|||4.9200000762939|1|2023-03-31|15/12/2022||0.2767||903350000000|4.9200000762939|1
2023-02-23 10:29:21|03376|8581|2628|388.92B|388920000000|13.76|37392471|1.77|39|2023-04-27|15/03/2023||0.58|||13.760000228882|1|2023-03-30|15/12/2022||0.08||179473000000|13.760000228882|1
2023-02-23 10:29:25|03377|13888|2319|142.78B|142780000000|36.1|10021682|-27.47|23|2023-03-29|15/12/2022||0.58||47006000000|36.099998474121|1|2022-11-30|15/09/2022|||||33.049999237061|1
2023-02-23 10:29:29|03378|32495|3968|1.13T|1130000000000|44.8|22462741|-35.1|38|2023-05-02|15/03/2023||1.75|||44.799999237061|1|2023-03-25|15/12/2022||1.09||79950000000|44.799999237061|1
2023-02-23 10:29:33|03379|8573|0941|1.25T|1250000000000|58.6|23199062|4.88|24|2023-04-20|15/03/2023|||||58.599998474121|1|2023-03-24|15/12/2022||2.73||221570000000|58.599998474121|1
2023-02-23 10:29:37|03380|8567|0688|223.82B|223820000000|20.45|19988657|-18.18|39|2023-04-27|15/03/2023|||||20.450000762939|1|2023-03-27|15/12/2022||2.09||181522000000|20.450000762939|1
2023-02-23 10:29:41|03381|8563|0386|501.17B|501170000000|4.17|90901744|3.69|38|2023-04-26|15/03/2023||0.15||1300700000000|4.1700000762939|1|2023-03-27|15/12/2022||0.08||1049500000000|4.1700000762939|1
2023-02-23 10:29:47|03382|32494|1109|264.56B|264560000000|37.1|11461228|-8.68|25|2023-03-28|15/12/2022||2.37||128267000000|37.099998474121|1|2022-11-30|15/09/2022|||||35.75|1
2023-02-23 10:29:51|03383|8568|0762|184.47B|184470000000|5.76|66725701|40|39|2023-04-21|15/03/2023|||||5.7600002288818|1|2023-03-15|15/12/2022||0.25||165303000000|5.7600002288818|1
2023-02-23 10:29:56|03384|8559|0267|262.10B|262100000000|8.98|9430006|-0.99|30|2023-04-28|15/03/2023|||||8.9799995422363|1|2023-03-01|15/12/2022||1.40||369557000000|8.9799995422363|1
2023-02-23 10:29:59|03385|954932|1113|178.99B|178990000000|49.7|4224060|-2.8|16|2023-03-15|15/12/2022|||||49.700000762939|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-02-23 10:30:03|03386|8541|0001|182.31B|182310000000|47.45|4598414|-17.81|30|2023-03-23|15/12/2022||4.82||138586000000|47.450000762939|1|2022-11-30|15/09/2022|||||44.25|1
2023-02-23 10:30:08|03387|8574|1038|105.95B|105950000000|42|1569477|-13.02|22|2023-04-07|15/03/2023|||||42|1|2023-03-22|15/12/2022||1.74||3478000000|42|1
2023-02-23 10:30:12|03388|8542|0002|142.62B|142620000000|56.15|2876953|-27.45|31|2023-02-28|15/12/2022|||||56.150001525879|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-02-23 10:30:16|03389|8570|0883|547.02B|547020000000|11.48|71993461|14.51|23|2023-04-27|15/03/2023||||85600000000|11.479999542236|1|2023-03-30|15/12/2022||0.69||71600000000|11.479999542236|1
2023-02-23 10:30:20|03390|50008|2007|71.40B|71400000000|2.61|344154766|-60.63|27|2023-03-29|15/12/2022||0.44||265211000000|2.6099998950958|1|2022-11-30|15/09/2022|||||3.0499999523163|1
2023-02-23 10:30:23|03391|1093887|6098|53.30B|53300000000|15.9|46254131|-68.07|0||
2023-02-23 10:30:28|03392|100083|1093|104.38B|104380000000|8.78|56496516|-8.55|37|2023-05-24|15/03/2023||0.13|||8.7799997329712|1|2023-03-20|15/12/2022||0.1573||8150000000|8.7799997329712|1
2023-02-23 10:30:33|03393|49962|0027|227.31B|227310000000|51.9|11078607|10.2|38|2023-05-18|15/03/2023|||||51.900001525879|1|2023-02-23|15/12/2022||0.22||2970000000|51.75|1
2023-02-23 10:30:37|03394|49968|0175|114.85B|114850000000|11.42|66915719|-27.24|27|2023-03-22|15/12/2022||0.43||74322000000|11.420000076294|1|2022-11-30|15/09/2022||0.68||134820000000|10.260000228882|1
2023-02-23 10:30:40|03395|1096193|6862|109.03B|109030000000|19.48|24644552|0.85|7|2023-03-23|15/12/2022||0.16||25366000000|19.479999542236|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|26.39999961853|1
2023-02-23 10:30:44|03396|8557|0101|69.92B|69920000000|15.54|5413404|-4.64|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|15.319999694824|1|2022-07-28|15/06/2022|0.43||5300000000||14.319999694824|1
2023-02-23 10:30:48|03397|8548|0011|250.26B|250260000000|130.9|1428479|-11.28|31|2023-05-04|15/03/2023|||||130.89999389648|1|2023-02-21|15/12/2022||3.11||18636000000|124.09999847412|1
2023-02-23 10:30:52|03398|8549|0012|131.20B|131200000000|27.25|3086536|-15.84|19|2023-03-22|15/12/2022||1.01||16767000000|27.25|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1
2023-02-23 10:30:56|03399|13830|1044|43.00B|43000000000|37.05|2091608|-11.5|19|2023-03-20|15/12/2022||||11629000000|37.049999237061|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-02-23 10:31:00|03400|8543|0003|137.71B|137710000000|7.34|16055201|-38.5|19|2023-03-21|15/12/2022|||||7.3400001525879|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2023-02-23 10:31:05|03401|8564|0388|414.84B|414840000000|327.6|5254359|-21.14|39|2023-05-10|15/03/2023||2.65||5360000000|327.60000610352|1|2023-02-23|15/12/2022|2.24|2.19|5200000000|5000000000|327.39999389648|1
2023-02-23 10:31:09|03402|8545|0005|1.17T|1170000000000|629|19257681|7.44|33|2023-05-05|15/03/2023||1.96||114660000000|59.349998474121|1|2023-02-21|15/12/2022|3.87|1.66|120810000000|113630000000|58.75|1
2023-02-23 10:31:13|03403|8577|1398|1.44T|1440000000000|4.02|227738823|-15.76|39|2023-04-28|15/03/2023||0.27|||4.0199999809265|1|2023-03-31|15/12/2022||0.2367|||4.0199999809265|1
2023-02-23 10:31:17|03404|50066|2331|177.91B|177910000000|67.55|15213601|-11.2|23|2023-03-23|15/12/2022||0.82||14146000000|67.550003051758|1|2022-11-30|15/09/2022|||||57.900001525879|1
2023-02-23 10:31:21|03405|49988|0823|113.33B|113330000000|53.2|7915395|-17.84|19|2023-06-01|15/03/2023||1.50||6052000000|53.200000762939|1|2022-11-09|15/09/2022|6.61|1.40|6040000000|5425000000|51.849998474121|1
2023-02-23 10:31:26|03406|49991|0960|153.79B|153790000000|24.15|18130864|-45.35|23|2023-03-24|15/12/2022||2.22||155593000000|24.14999961853|1|2022-11-30|15/09/2022|||||23.10000038147|1
2023-02-23 10:31:29|03407|1096030|3690|865.18B|865180000000|139.1|35943180|-20.61|20|2023-05-26|15/03/2023||-0.1461||55850000000|139.10000610352|1|2023-03-24|15/12/2022||-0.0351||57950000000|139.10000610352|1
2023-02-23 10:31:34|03408|8555|0066|247.46B|247460000000|39.85|2784048|-4.75|19|2023-03-10|15/12/2022||-0.22||25284000000|39.849998474121|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2023-02-23 10:31:38|03409|8552|0017|53.10B|53100000000|21.25|7447764|-33.07|19|2023-02-25|15/12/2022||0.46||33919000000|21.25|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|22|1
2023-02-23 10:31:42|03410|8569|0857|757.71B|757710000000|4.13|97707549|-0.48|39|2023-04-28|15/03/2023||0.19||969520000000|4.1300001144409|1|2023-03-30|15/12/2022||0.1267||708120000000|4.1300001144409|1
2023-02-23 10:31:47|03411|8579|2318|1.09T|1090000000000|55.9|39206933|-14.58|38|2023-04-27|15/03/2023||2.39|||55.900001525879|1|2023-03-15|15/12/2022||0.32||323575000000|55.900001525879|1
2023-02-23 10:31:50|03412|8546|0006|90.15B|90150000000|42.25|2605138|-14.16|19|2023-03-16|15/12/2022|||||42.25|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-02-23 10:31:55|03413|38075|1928|222.16B|222160000000|27.45|29169817|19.52|34|2023-05-05|15/03/2023||0.01||1110000000|27.450000762939|1|2023-02-17|15/12/2022|-0.06|-0.06|444000000|459830000|29.049999237061|1
2023-02-23 10:31:59|03414|50011|2313|129.88B|129880000000|86.7|5423711|-38.32|18|2023-03-28|15/12/2022||1.36||13639000000|86.699996948242|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2023-02-23 10:32:03|03415|8551|0016|320.78B|320780000000|110.7|3603226|14.9|19|2023-02-24|15/12/2022||5.78||45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2023-02-23 10:32:07|03416|49999|1177|77.25B|77250000000|4.18|40896360|-22.51|37|2023-03-22|15/12/2022||0.06||16499000000|4.1799998283386|1|2022-11-28|15/09/2022||0.08|7470000000|7470000000|4.2399997711182|1
2023-02-23 10:32:12|03417|943521|2382|105.66B|105660000000|96.05|6919164|-49.76|29|2023-03-21|15/12/2022||1.59||16888000000|96.050003051758|1|2022-11-30|15/09/2022||4.55||37497000000|90.050003051758|1
2023-02-23 10:32:15|03418|50040|0669|137.51B|137510000000|74.95|5285065|-28.58|10|2023-03-02|15/12/2022||0.30||6372000000|74.949996948242|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-02-23 10:32:20|03419|102047|0700|3.35T|3350000000000|356|27501779|-21.99|36|2023-05-17|15/03/2023||3.25||144960000000|356|1|2023-03-22|15/12/2022||3.01||143870000000|356|1
2023-02-23 10:32:24|03420|943436|0288|66.89B|66890000000|4.73|20355265|-16.37|26|2023-04-25|15/03/2023|||||4.7300000190735|1|2023-03-28|15/12/2022||0.05||7600000000|4.7300000190735|1
2023-02-23 10:32:27|03421|100118|1997|132.99B|132990000000|43.85|3773586|21.14|13|2022-08-01|15/06/2022|-0.48|1.07|6210000000|7179000000|34.900001525879|1|2022-03-03|15/12/2021|1.07|1.10|8560000000|7300000000|34.799999237061|1
2023-02-23 10:32:30|03422|1167625|2269|247.38B|247380000000|54.8|27209647|-5.74|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-02-23 10:32:34|03423|1075487|1810|304.34B|304340000000|12.14|92461515|-21.64|23|2023-05-24|15/03/2023||0.0985||65330000000|12.140000343323|1|2023-03-21|15/12/2022||0.049||66680000000|12.140000343323|1
2023-02-23 10:32:38|03424|49989|0868|64.19B|64190000000|15.78|8365453|-24.23|18|2023-02-27|15/12/2022||||12279000000|15.779999732971|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1
2023-02-23 10:32:42|03425|943468|0968|82.55B|82550000000|9.24|22369447|-35.09|26|2023-02-27|15/12/2022||0.28||10242000000|9.2399997711182|1|2022-11-30|15/09/2022|||||8.8900003433228|1
2023-02-23 10:32:46|03426|1081715|AL2SI|40.39M|40390000|2.84|10053|-27.59|22|2023-02-01|15/11/2022|||||2.9100000858307|1|2022-11-29|15/06/2023|||||2.539999961853|1
2023-02-23 10:32:49|03427|1167759|TRACT|518.17M|518170000|6.78|1615|-29.14|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-02-23 10:32:53|03428|17634|ALAST|31.44M|31440000|2.44|4515|-51|25|2023-03-28|15/12/2022|||||2.4400000572205|1|2022-11-08|15/09/2022|||||2.9000000953674|1
2023-02-23 10:32:57|03429|17629|ABS|291.48M|291480000|6.24|83619|-39.78|28|2023-05-01|15/12/2022|||||6.2399997711182|1|2022-11-30|15/09/2022|||||8.8599996566772|1
2023-02-23 10:33:01|03430|17675|BITI|386.61M|386610000|6.55|19930|-6.41|27|2023-05-12|15/03/2023|||||6.5500001907349|1|2023-03-28|15/12/2022|||||6.5500001907349|1
2023-02-23 10:33:06|03431|991239|ABEO|145.60M|145600000|19.4|1388|14.84|25|2023-03-01|15/12/2022|||||19.39999961853|1|2022-11-30|15/09/2022|0.71||117800000||19.14999961853|1
2023-02-23 10:33:09|03432|949746|ABNX|52.28M|52280000|1.858|138711|-3.11|23|2023-02-23|15/12/2022|||||1.8719999790192|1|2022-11-17|15/09/2022|||1200000||1.8500000238419|1
2023-02-23 10:33:13|03433|955665|ABVX|114.73M|114730000|6.85|21272|-67.09|25|2023-03-15|15/12/2022|||||6.8499999046326|1|2022-11-30|15/09/2022|||||7.25|1
2023-02-23 10:33:17|03434|15274|ABO|63.41M|63410000|6|1200|11.11|15|2022-09-16|15/06/2022|0.12||36350000||5.0999999046326|1|2022-04-22|15/12/2021|0.16||31940000||5.3499999046326|1
2023-02-23 10:33:21|03435|17630|CFMP|53.26M|53260000|0.362|17638|-27.6|25|2023-03-01|15/12/2022|||||0.36199998855591|1|2022-11-30|15/09/2022|||||0.36000001430511|1
2023-02-23 10:33:25|03436|386|ACCP|7.86B|7860000000|30.51|684226|-7.39|33|2023-04-19|15/03/2023|||||30.479999542236|1|2023-02-23|15/12/2022||0.29||2110000000|30.069999694824|1
2023-02-23 10:33:28|03437|1173818|AACSH_p|||9.90|9810|0.2}|3|2022-07-22|15/06/2022|-0.04||||9.75|1|2022-05-25|15/12/2021|-0.04||||9.6999998092651|1
2023-02-23 10:33:33|03438|17676|DTNC|5.47M|5470000|1.640|1896|11.82|27|2023-03-16|15/12/2022|||||1.6399999856949|1|2022-11-30|15/09/2022|||||1.5449999570847|1
2023-02-23 10:33:37|03439|17677|ALATI|94.80M|94800000|4.78|13758|17.36|22|2023-03-28|15/12/2022|||||4.7699999809265|1|2022-11-15|15/09/2022|||110700000||4.3000001907349|1
2023-02-23 10:33:41|03440|40297|ADOC|29.45M|29450000|3.31|30027|-51.09|26|2023-04-25|15/03/2023||-1.4||1500000|3.3099999427795|1|2023-03-15|15/12/2022||-0.8||6500000|3.3099999427795|1
2023-02-23 10:33:45|03441|7106|ADUX|9.49M|9490000|1.525|4654|-28.57|30|2023-05-03|15/03/2023|||||1.5249999761581|1|2023-03-16|15/12/2022|||||1.5249999761581|1
2023-02-23 10:33:49|03442|1055913|ALDVI|38.74M|38740000|3.9|18811|-40.31|14|2023-03-30|15/12/2022|||||3.9000000953674|1|2022-09-20|15/06/2022|-0.48||1560000||4.5500001907349|1
2023-02-23 10:33:53|03443|17681|ADVI|76.11M|76110000|19.8|345|22.98|24|2023-03-01|15/12/2022|||||19.799999237061|1|2022-11-30|15/09/2022|||||18.700000762939|1
2023-02-23 10:33:57|03444|6962|ADP|13.15B|13150000000|133.1|87472|0.42|33|2023-04-26|15/03/2023|||||133.10000610352|1|2023-02-16|15/12/2022|3.6|2.54|1300000000|1220000000|144.05000305176|1
2023-02-23 10:34:00|03445|1082118|AFME|30.25M|30250000|1.58|2544|-66.62|5|2022-09-28|15/06/2022|-0.44||||2.335000038147|1|2022-04-30|15/12/2021|-0.39||||4.1667900085449|1
2023-02-23 10:34:05|03446|385|AIRF|4.52B|4520000000|1.75|14965870|-17.89|39|2023-05-04|15/03/2023||||2605000000|1.75|1|2023-02-17|15/12/2022|0.1926|-0.0315|7130000000|6820000000|1.6725000143051|1
2023-02-23 10:34:09|03447|17683|AKA|1.49B|1490000000|48.85|20986|0.56|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2023-02-23 10:34:14|03448|17824|AKW|422.41M|422410000|15.8|3544|-26.7|29|2023-04-12|15/12/2022||||255500000|15.800000190735|1|2022-11-10|15/09/2022|||||15.39999961853|1
2023-02-23 10:34:17|03449|17895|AAA|436.58M|436580000|9.96|1236|-29.29|19|2023-03-01|15/12/2022|||||9.960000038147|1|2022-11-30|15/09/2022|||78300000|78300000|9.8199996948242|1
2023-02-23 10:34:21|03450|7005|ABIO|1.52B|1520000000|47.14|58485|32.79|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-02-23 10:34:25|03451|1012045|ALDA|5.05B|5050000000|12.54|391057|-2.04|24|2023-05-12|15/03/2023|||||12.560000419617|1|2023-02-08|15/12/2022|0.5818|0.5818|2780000000|2780000000|12.159999847412|1
2023-02-23 10:34:29|03452|17678|ALDV|8.76M|8760000|0.065|68975|-27.78|14|2022-09-28|15/06/2022|-0.01||492000||0.07000000029802|1|2022-04-30|15/12/2021|-0||465000||0.08250000327826|1
2023-02-23 10:34:33|03453|17684|ALNEO|21.63M|21630000|2.125|5700|-16.99|23|2023-03-01|15/12/2022|||||2.125|1|2022-11-30|15/09/2022|||||2.2650001049042|1
2023-02-23 10:34:37|03454|17685|ALMP|967.01M|967010000|26.5|893|-0.31|15|2022-10-12|15/06/2022|-1.03||-17250000||24|1|2022-04-19|15/12/2021|5.26||178000000||26.104999542236|1
2023-02-23 10:34:42|03455|17632|IMAF|2.56B|2560000000|127|4184|-16.29|27|2023-02-28|15/12/2022|||||126.59999847412|1|2022-11-07|15/09/2022|||||131.39999389648|1
2023-02-23 10:34:46|03456|17686|AREIT|1.06B|1060000000|605.00|2|-11.03|14|2022-07-28|15/06/2022|20.53||1270000000||640|1|2022-02-22|15/12/2021|41.29||2810000000||690|1
2023-02-23 10:34:52|03457|7048|LTEN|4.96B|4960000000|146|31378|9.13|32|2023-04-26|15/03/2023|||||146|1|2023-02-23|15/12/2022|||||144.69999694824|1
2023-02-23 10:34:57|03458|943297|ALTUR|30.62M|30620000|7.8|2545|25.81|14|2022-07-29|15/06/2022|0.04||||6.9800000190735|1|2022-04-04|15/12/2021|3.5||31660||6.7600002288818|1
2023-02-23 10:35:01|03459|955666|AMPLI|144.92M|144920000|3.020|3681|16.6|26|2023-04-20|15/03/2023|||||3.0199999809265|1|2023-03-22|15/12/2022|||||3.0199999809265|1
2023-02-23 10:35:05|03460|961654|AMUN|12.54B|12540000000|61.85|166902|-4.96|28|2023-04-28|15/03/2023||1.4||769890000|61.849998474121|1|2023-02-08|15/12/2022|1.49|1.42|790000000|760920000|61.25|1
2023-02-23 10:35:10|03461|13813|APAM|2.80B|2800000000|36.98|207870|-26.73|39|2023-05-03|15/03/2023||1.03||2069000000|36.990001678467|1|2023-02-10|15/12/2022|0.00|0.7139|1620000000|1670000000|36.349998474121|1
2023-02-23 10:35:14|03462|1174451|ARAMI|321.61M|321610000|3.79|57278|-59.89|6|2022-12-01|15/09/2022|-0.48||896300000||4.5339999198914|1|2022-05-16|15/03/2022|-0.24||872600000||5.4949998855591|1
2023-02-23 10:35:18|03463|17633|ARGAN|1.95B|1950000000|84.8|7271|-25.98|23|2023-04-04|15/03/2023|||||84.599998474121|1|2023-01-19|15/12/2022|||||79.300003051758|1
2023-02-23 10:35:23|03464|6980|AKE|7.11B|7110000000|95.66|162635|-23.77|39|2023-05-05|15/03/2023||1.7||2260000000|95.620002746582|1|2023-02-23|15/12/2022||1.07||2460000000|94.26000213623|1
2023-02-23 10:35:28|03465|17662|ARTE|118.15M|118150000|23.8|78|19|14|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1|2022-05-02|15/12/2021|2.29||47750000||22|1
2023-02-23 10:35:31|03466|32437|PRC|44.10M|44100000|6.63|16620|-23.62|13|2022-09-29|15/06/2022|0.08||3830000||6.0799999237061|1|2022-04-28|15/12/2021|0.06||3920000||8.170000076294|1
2023-02-23 10:35:35|03467|17792|ARTO|1.32B|1320000000|4940|5|-9.36|12|2022-09-30|15/06/2022|74.29||69910000||4400|1|2022-04-28|15/12/2021|-2.86||66460000||4740|1
2023-02-23 10:35:39|03468|978752|DMSIM|43.79M|43790000|0.0294|203503|-87.27|11|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1|2022-04-30|15/12/2021|0.18||18200000||0.15999999642372|1
2023-02-23 10:35:42|03469|7111|ASY|652.17M|652170000|44.1|4427|19.73|30|2023-04-27|15/03/2023|||||44.099998474121|1|2023-03-14|15/12/2022||||132950000|44.099998474121|1
2023-02-23 10:35:47|03470|13160|ALATA|58.57M|58570000|0.1531|362357|-37.25|23|2023-02-20|15/12/2022|||||0.15649999678135|1|2022-12-16|15/09/2022|-0.01||4300000||0.19640000164509|1
2023-02-23 10:35:51|03471|943371|ATEME|102.64M|102640000|9.1|5494|-12.55|25|2023-03-29|15/12/2022|||||9.1000003814697|1|2022-11-09|15/09/2022|||||11.800000190735|1
2023-02-23 10:35:55|03472|7019|ATOS|1.44B|1440000000|13.05|1413954|-58.77|34|2023-04-27|15/03/2023|||||13.050000190735|1|2023-02-28|15/12/2022||1.35||2870000000|13.050000190735|1
2023-02-23 10:35:59|03473|17690|AUBT|665.53M|665530000|50.20|5323|3.31|27|2023-03-22|15/12/2022|||||50.200000762939|1|2022-10-19|15/09/2022|||120900000||45.400001525879|1
2023-02-23 10:36:03|03474|17691|AUCP|10.05M|10050000|7.10|1574|62.84|24|2023-03-01|15/12/2022|||||7.0999999046326|1|2022-11-30|15/09/2022|||||5.6500000953674|1
2023-02-23 10:36:07|03475|17692|AUER|65.75M|65750000|6.9|1501|-29.76|23|2023-04-27|15/12/2022||||48800000|6.9000000953674|1|2022-11-30|15/09/2022|||||7.3800001144409|1
2023-02-23 10:36:11|03476|17693|AURS|35.84M|35840000|9.1|2002|-62.91|22|2023-04-27|15/12/2022|||||9.1000003814697|1|2022-10-27|15/09/2022|||28250000||10.550000190735|1
2023-02-23 10:36:15|03477|7129|AVOM|1.79M|1790000|0.1734|4702119|-83.84|26|2023-03-01|15/12/2022|||||0.17339999973774|1|2022-12-21|15/09/2022|5.03||13630000||0.09549999982119|1
2023-02-23 10:36:20|03478|14167|AXW|468.23M|468230000|22.4|6726|20.87|26|2023-04-27|15/03/2023|||||22.39999961853|1|2023-02-22|15/12/2022|||||22.799999237061|1
2023-02-23 10:36:23|03479|7615|BAIN|2.15B|2150000000|87.8|665|25.51|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-02-23 10:36:27|03480|1011051|BALYO|22.12M|22120000|0.666|142276|-34.14|24|2023-04-20|15/03/2023|||||0.66600000858307|1|2023-03-27|15/12/2022|||||0.66600000858307|1
2023-02-23 10:36:31|03481|17699|BBUI|5.28M|5280000|8.00|94|-6.98|14|2022-09-30|15/06/2022|-1.12||5000000||7.0999999046326|1|2022-04-29|15/12/2021|0.86||5480000||8.6999998092651|1
2023-02-23 10:36:35|03482|17656|BASS|794.14M|794140000|49.5|605|-21.86|26|2023-03-30|15/12/2022|||||49.5|1|2022-11-23|15/09/2022|||||53|1
2023-02-23 10:36:39|03483|17700|BATD|232.35M|232350000|31.9|5080|-12.57|29|2023-05-31|15/03/2023||||129700000|31.89999961853|1|2023-03-06|15/12/2022||||128900000|31.89999961853|1
2023-02-23 10:36:43|03484|1173833|BLV|1.11B|1110000000|11.95|23968|-15.62|9|2023-04-27|15/03/2023|||||11.949999809265|1|2023-03-15|15/12/2022|||||11.949999809265|1
2023-02-23 10:36:47|03485|7056|CHBE|1.35B|1350000000|16.72|77979|19.94|30|2023-03-22|15/12/2022||||475900000|16.739999771118|1|2022-11-30|15/09/2022|||317100000|317100000|10.720000267029|1
2023-02-23 10:36:51|03486|7033|BICP|2.69B|2690000000|61.65|58730|31.94|39|2023-04-25|15/03/2023||||466000000|61.450000762939|1|2023-02-14|15/12/2022|1.59||526700000|502700000|66.900001525879|1
2023-02-23 10:36:56|03487|17702|BGBN|113.09M|113090000|6.11|49315|-59.76|28|2023-05-29|15/03/2023|||||6.1100001335144|1|2023-01-23|15/12/2022|||79500000||6.710000038147|1
2023-02-23 10:37:00|03488|7078|BIOX|11.31B|11310000000|95.48|94867|-2.33|33|2023-04-24|15/03/2023|||||95.480003356934|1|2023-03-01|15/12/2022||1.61||1010000000|95.480003356934|1
2023-02-23 10:37:04|03489|17704|BLEE|224.94M|224940000|200.00|35|25|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-02-23 10:37:08|03490|7031|BOIR|736.41M|736410000|42.3|6523|3.78|33|2023-04-25|15/03/2023|||||42.299999237061|1|2023-03-15|15/12/2022||||148300000|42.299999237061|1
2023-02-23 10:37:13|03491|13163|BOLL|15.06B|15060000000|5.13|801704|8.68|30|2023-03-23|15/12/2022|||||5.1300001144409|1|2022-10-20|15/09/2022|||6110000000||4.8439998626709|1
2023-02-23 10:37:17|03492|7113|BOND|434.30M|434300000|13.56|14130|-30.04|30|2023-05-04|15/03/2023|||||13.560000419617|1|2023-03-03|15/12/2022||||674000000|13.560000419617|1
2023-02-23 10:37:21|03493|945125|BIOS|4.21M|4210000|0.18|284662|-54.6|16|2023-04-25|15/12/2022|||||0.18999999761581|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-02-23 10:37:25|03494|1153014|ALBOO|407.28K|407280|0.0398|1942497|-94.64|6|2022-10-13|15/06/2022|-0.39||-12270||0.33700001239777|1|2021-09-27|15/06/2021|-0.98||38000||0.86799997091293|1
2023-02-23 10:37:29|03495|17638|BDRP|212.44M|212440000|3.85|5292|23.13|23|2023-02-23|15/12/2022|||||3.7799999713898|1|2022-10-19|15/09/2022|||||3.2400000095367|1
2023-02-23 10:37:33|03496|8788|BVI|11.96B|11960000000|26.45|629960|8.34|33|2023-04-20|15/03/2023|||||26.430000305176|1|2023-02-23|15/12/2022||0.65||2914000000|26.120000839233|1
2023-02-23 10:37:37|03497|17707|BULY|883.49M|883490000|506.00|118|-18.91|22|2023-04-03|15/12/2022|||||504|1|2022-10-31|15/09/2022|||||419|1
2023-02-23 10:37:40|03498|17708|CAT31|321.79M|321790000|70.1|534|-16.12|12|2022-09-19|15/06/2022|11.09||226500000||67|1|2022-03-28|15/12/2021|7.48||194400000||76|1
2023-02-23 10:37:44|03499|17709|CAFO|88.75M|88750000|9.54|2368|-32.82|23|2023-03-01|15/12/2022|||||9.539999961853|1|2022-11-30|15/09/2022|0.15||195600000||11.39999961853|1
2023-02-23 10:37:48|03500|943236|CRTO|422.67M|422670000|66.00|310|-17.65|11|2022-09-12|15/06/2022|11.08||274200000||63|1|2022-03-10|15/12/2021|5.34||227200000||69|1
2023-02-23 10:37:52|03501|40300|CADNi|930.61M|930610000|16.07|2854|-17.34|28|2023-04-24|15/03/2023|||||16.069999694824|1|2023-02-20|15/12/2022|||||15.890000343323|1
2023-02-23 10:37:55|03502|40303|CALCi|585.49M|585490000|79.30|417|-13.33|11|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1|2022-04-22|15/12/2021|6.58||360200000||85|1
2023-02-23 10:37:58|03503|40309|CRBP2|1.01B|1010000000|18.33|3593|-14.8|11|2022-08-09|15/06/2022|2.85||595400000||18.708000183105|1|2022-03-30|15/12/2021|1.7||501800000||21.264999389648|1
2023-02-23 10:38:01|03504|943230|CCNP|447.6M|447600000|74.00|365|-22.63|11|2022-09-21|15/06/2022|9.02||303900000||75|1|2022-03-25|15/12/2021|5.64||257700000||91.970001220703|1
2023-02-23 10:38:05|03505|943238|CAIF|1.96B|1960000000|70.00|613|-15.81|12|2022-08-17|15/06/2022|7.98||895600000||71|1|2022-04-21|15/12/2021|6.17||813600000||76.610000610352|1
2023-02-23 10:38:09|03506|40311|CRLA|961.67M|961670000|48.6|758|-20.32|11|2022-08-05|15/06/2022|7.4||563700000||50|1|2022-03-14|15/12/2021|5.15||496600000||52.099998474121|1
2023-02-23 10:38:12|03507|943234|CIV|357.24M|357240000|59.22|355|-16.58|11|2022-09-15|15/06/2022|8.45||236700000||59.450000762939|1|2022-05-12|15/12/2021|5.53||220400000||61.520000457764|1
2023-02-23 10:38:16|03508|943235|CRLO|475.65M|475650000|58.40|237|-11.52|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-02-23 10:38:20|03509|943237|CRSU|568.95M|568950000|124.02|210|-12.44|12|2022-09-08|15/06/2022|16.03||380200000||119.19999694824|1|2022-03-15|15/12/2021|11.07||350400000||125.59999847412|1
2023-02-23 10:38:24|03510|17720|CCAP|3.67B|3670000000|6,550.0|3|0.77|14|2022-09-30|15/06/2022|10.9||100000||5500|1|2022-04-28|15/12/2021|-3.57||200000||6100|1
2023-02-23 10:38:28|03511|17710|ALCAP|26.73M|26730000|12.4|2034|-45.83|23|2023-03-01|15/12/2022|||||12.39999961853|1|2022-12-14|15/09/2022|-1.17||107300000||12.60000038147|1
2023-02-23 10:38:31|03512|17728|CARM|1.98B|1980000000|13.82|54929|-6.01|23|2023-04-20|15/03/2023|||||13.819999694824|1|2023-02-15|15/12/2022|1.53||445800000||13.979999542236|1
2023-02-23 10:38:35|03513|17711|CRPP|2.04M|2040000|6.40|27|-72.88|14|2022-07-29|15/06/2022|-0.67||1000||16.200000762939|1|2022-04-26|15/12/2021|-46.59||1000||26.200000762939|1
2023-02-23 10:38:39|03514|6959|CASP|1.07B|1070000000|9.95|256482|-48.7|28|2023-04-18|15/03/2023|||||9.8999996185303|1|2023-03-08|15/12/2022||1.05||8770000000|9.8999996185303|1
2023-02-23 10:38:44|03515|17640|YAS|131.9M|131900000|7.510|7578|72.64|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-02-23 10:38:47|03516|17848|CATGR|226.16M|226160000|7.38|120626|-3.41|23|2023-01-16|15/11/2022|||||6.2300000190735|1|2022-12-12|15/08/2022|0.29||77630000||6.4200000762939|1
2023-02-23 10:38:51|03517|40305|CBOT|132.13M|132130000|3.69|22405|0.27|26|2023-03-22|15/12/2022|||||3.6900000572205|1|2022-11-30|15/09/2022|||||3.5899999141693|1
2023-02-23 10:38:55|03518|7728|CGDM|237.13M|237130000|17.36|5125|-18.2|34|2023-04-27|15/03/2023|||||17.360000610352|1|2023-03-23|15/12/2022||||152900000|17.360000610352|1
2023-02-23 10:39:00|03519|101936|CYAD|26.43M|26430000|1.17|112504|-59.49|29|2023-05-05|15/03/2023|||||1.1699999570847|1|2023-03-23|15/12/2022||-0.6231|||1.1699999570847|1
2023-02-23 10:39:04|03520|17716|CFI|631.72K|631720|0.7400|1157|-5.73|11|2022-04-15|15/12/2021|-0.02||||0.70999997854233|1|2021-10-15|15/06/2021|-0.04||||0.83999997377396|1
2023-02-23 10:39:08|03521|7051|GEPH|564.17M|564170000|0.794|7955538|5.79|38|2023-05-03|15/03/2023|||||0.7940000295639|1|2023-03-02|15/12/2022||0.02||356000000|0.7940000295639|1
2023-02-23 10:39:12|03522|7089|CRIP|339.84M|339840000|14.19|34273|-35.14|24|2023-04-27|15/03/2023|||||14.189999580383|1|2023-03-09|15/12/2022|||||14.189999580383|1
2023-02-23 10:39:17|03523|17806|CHSS|2.40M|2400000|5.00|107|-31.03|9|2022-10-18|15/06/2022|-0.02||1100000||5.1999998092651|1|2021-07-07|15/12/2020|-0.11||1360000||4.6999998092651|1
2023-02-23 10:39:21|03524|6954|DIOR|145.05B|145050000000|801.50|4019|25.55|31|2023-04-14|15/03/2023|||||801|1|2023-01-26|15/12/2022|17.29||42460000000||784|1
2023-02-23 10:39:25|03525|17718|ALCIB|4.91M|4910000|0.041|226381|-61.14|22|2023-03-01|15/12/2022|||||0.04100000113249|1|2022-11-30|15/09/2022|||||0.06190000101924|1
2023-02-23 10:39:29|03526|17653|IFDE|59.90M|59900000|51.00|50|10.87|13|2022-09-30|15/06/2022|2.34||99180000||43.799999237061|1|2022-06-06|15/12/2021|4.34||97830000||52|1
2023-02-23 10:39:33|03527|17722|ALCIS|80.45M|80450000|10.4|1624|-12.5|26|2023-04-19|15/03/2023|||||10.39999961853|1|2023-04-13|15/12/2022|||||10.39999961853|1
2023-02-23 10:39:37|03528|7154|AVQ|99.89M|99890000|2.16|97343|-52.09|25|2023-05-10|15/03/2023|||||2.1600000858307|1|2023-03-29|15/12/2022||||202500000|2.1600000858307|1
2023-02-23 10:39:41|03529|7148|CNIM|21.18M|21180000|7.46|164|0|6|2021-09-29|15/06/2021|-27.41||267600000||12.14999961853|1|2021-05-25|15/12/2020|-34.9||354300000||16.299999237061|1
2023-02-23 10:39:45|03530|989560|CNV|1.04B|1040000000|3.02|990|-50.17|26|2023-04-25|15/03/2023|||||3.0199999809265|1|2023-02-23|15/12/2022|||||2.9900000095367|1
2023-02-23 10:39:50|03531|6997|CNPP|14.29B|14290000000|20.82|685178|-4.5|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2023-02-23 10:39:54|03532|943321|COFA|2.00B|2000000000|13.44|188005|6.61|29|2023-04-25|15/03/2023|||||13.489999771118|1|2023-02-16|15/12/2022|||449000000|458000000|13.060000419617|1
2023-02-23 10:39:58|03533|17724|COHE|19.33M|19330000|3.4|1755|75.13|28|2023-05-10|15/03/2023|||||3.4000000953674|1|2023-03-22|15/12/2022|||||3.4000000953674|1
2023-02-23 10:40:01|03534|17725|COLP|3.85B|3850000000|118.00|467|-6.07|11|2022-08-02|15/06/2022|-4.06||6520000000||118|1|2022-02-24|15/12/2021|11.48||7640000000||124|1
2023-02-23 10:40:05|03535|7093|ODET|6.10B|6100000000|1,434.00|410|21.52|11|2022-09-09|15/06/2022|71||11520000000||1138|1|2022-04-22|15/12/2021|-4058.93||6980000000||1138|1
2023-02-23 10:40:10|03536|7768|CDAF|717.76M|717760000|14.26|32507|-1.68|28|2023-01-24|15/12/2022|||202300000|172000000|14.340000152588|1|2022-12-13|15/09/2022|||214050000|214000000|13.819999694824|1
2023-02-23 10:40:13|03537|17727|CRTS|9.26M|9260000|128.00|25|6.67|11|2022-09-14|15/06/2022|11.44||8610000||130|1|2022-05-02|15/12/2021|0.93||1930000||124|1
2023-02-23 10:40:17|03538|7015|CVO|5.64B|5640000000|60.35|110667|-18.76|31|2023-04-19|15/03/2023|||||60.150001525879|1|2023-02-21|15/12/2022||2.23||536280000|62.400001525879|1
2023-02-23 10:40:23|03539|17647|COVH|2.50B|2500000000|16.9|2339|1.49|29|2023-02-22|15/12/2022|0.85||130400000||17.10000038147|1|2022-10-20|15/09/2022|||||14|1
2023-02-23 10:40:27|03540|943229|CRAP|520.18M|520180000|68.5|254|-14.36|11|2022-08-04|15/06/2022|14.13||395800000||68|1|2022-04-06|15/12/2021|5.37||349800000||78.51000213623|1
2023-02-23 10:40:31|03541|943239|CMO|306.79M|306790000|58.51|283|-15.49|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-02-23 10:40:34|03542|17729|CROS|79.22M|79220000|7.45|46|22.13|14|2022-09-30|15/06/2022|0.57||599000||7.9499998092651|1|2022-04-29|15/12/2021|0.36||566000||5.5500001907349|1
2023-02-23 10:40:39|03543|7718|SIGF|278.24M|278240000|11.35|4718|136.46|28|2023-04-26|15/03/2023|||||11.300000190735|1|2023-03-01|15/12/2022|||||11.300000190735|1
2023-02-23 10:40:42|03544|17734|AM|13.63B|13630000000|164.4|44634|43.66|29|2023-03-08|15/12/2022||4.75||3083000000|164.60000610352|1|2022-11-30|15/09/2022|||||151.19999694824|1
2023-02-23 10:40:47|03545|40314|DBV|252.77M|252770000|2.69|201492|5.56|32|2023-05-01|15/03/2023||-0.3202||1350000|2.6900000572205|1|2023-03-08|15/12/2022||-0.4211||1380000|2.6900000572205|1
2023-02-23 10:40:51|03546|1176406|DEE_p|||9.9|65367|0.1}|3|2022-09-30|15/06/2022|1.42||||9.8500003814697|1|2022-04-29|15/12/2021|-1.66||||9.8999996185303|1
2023-02-23 10:40:55|03547|17679|DKUPL|116.73M|116730000|29.3|1298|15.42|25|2023-05-01|15/03/2023|||||29.299999237061|1|2023-03-24|15/12/2022|||||29.299999237061|1
2023-02-23 10:40:59|03548|17736|ALDLT|539.77M|539770000|75.4|832|-10.25|22|2023-04-19|15/12/2022|||||75.400001525879|1|2022-11-07|15/09/2022|||102500000||59.799999237061|1
2023-02-23 10:41:03|03549|9069|DBG|959.57M|959570000|6|345042|-39.66|31|2023-05-23|15/03/2023|||||6.0199999809265|1|2023-03-01|15/12/2022|||||6.0199999809265|1
2023-02-23 10:41:08|03550|7026|DVTM|1.39B|1390000000|168.50|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2023-02-23 10:41:13|03551|17738|ALDMS|20.39M|20390000|1.31|11782|-0.31|26|2023-03-01|15/12/2022|||||1.3099999427795|1|2022-11-30|15/09/2022|||||1.0199999809265|1
2023-02-23 10:41:16|03552|17919|DPAP|46.36M|46360000|474|12|0.42|12|2022-09-16|15/06/2022|18.47||8450000||450|1|2022-04-21|15/12/2021|23.19||8240000||454|1
2023-02-23 10:41:20|03553|13146|EDEN|13.24B|13240000000|53.18|402125|34.57|33|2023-04-20|15/03/2023|||||53.180000305176|1|2023-02-21|15/12/2022||1.02|569000000|1044000000|52.319999694824|1
2023-02-23 10:41:25|03554|17743|ALGID|10.43M|10430000|1.01|61810|-7.56|25|2023-04-19|15/12/2022|||||1.0099999904633|1|2022-10-25|15/06/2022|-0.19||16030000||0.71700000762939|1
2023-02-23 10:41:29|03555|6995|FOUG|9.90B|9900000000|103.95|163358|9.81|33|2023-05-10|15/03/2023|||||103.94999694824|1|2023-02-22|15/12/2022|||5690000000|10223000000|103.55000305176|1
2023-02-23 10:41:33|03556|100156|EKI|227.09M|227090000|8.68|31815|36.65|27|2023-04-11|15/03/2023|||||8.6800003051758|1|2023-03-07|15/12/2022||||32500000|8.6800003051758|1
2023-02-23 10:41:37|03557|391|EDF|46.21B|46210000000|11.89|5759382|55.97|26|2023-05-15|15/03/2023|||||11.890000343323|1|2023-02-17|15/12/2022||-3.87||28338000000|11.859999656677|1
2023-02-23 10:41:41|03558|17644|EDSP|706.90M|706900000|98.6|156|-10.09|14|2022-07-29|15/06/2022|2.13||653100000||104.5|1|2022-05-11|15/12/2021|3.31||445000000||102.5|1
2023-02-23 10:41:44|03559|17744|EEMA|19.82M|19820000|3.26|6355|-0.61|15|2022-11-25|15/06/2022|-0.26||50000||3.2799999713898|1|2022-11-18|15/12/2021|-0.22||36000||3.2799999713898|1
2023-02-23 10:41:49|03560|943369|ELIOR|544.57M|544570000|3.18|1053785|-29.15|29|2023-05-17|15/03/2023||0.05||2455000000|3.170000076294|1|2023-01-26|15/12/2022|||1220000000||3.8580000400543|1
2023-02-23 10:41:53|03561|945685|ELIS|3.90B|3900000000|16.95|379051|10.49|26|2023-01-30|15/12/2022|||1010000000|990000000|15.869999885559|1|2022-11-29|15/09/2022|||1030000000|998000000|12.560000419617|1
2023-02-23 10:41:56|03562|6948|ERMT|2.68B|2680000000|101|64697|-9.08|30|2023-04-27|15/03/2023|||||101|1|2023-02-22|15/12/2022||33.16||2362000000|103.19999694824|1
2023-02-23 10:42:01|03563|943352|ERYP|26.88M|26880000|0.8665|615613|-48.4|26|2023-05-10|15/03/2023||-0.2||294000|0.86650002002716|1|2023-03-13|15/12/2022||-0.18||700000|0.86650002002716|1
2023-02-23 10:42:05|03564|17749|ESIG|423.80M|423800000|73.8|2382|-2.89|29|2023-05-04|15/03/2023|||||74|1|2023-02-28|15/12/2022|||||74|1
2023-02-23 10:42:08|03565|17907|||||||27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-02-23 10:42:12|03566|7042|ESSF|650.44M|650440000|50.6|14685|154.82|26|2023-05-12|15/03/2023|||||50.599998474121|1|2023-03-23|15/12/2022|||||50.599998474121|1
2023-02-23 10:42:16|03567|17819|EFIN|18.27M|18270000|0.27|259|-25.41|13|2022-07-18|15/12/2021|-0.01||2320000||0.2660000026226|1|2021-11-04|15/06/2021|0.01||1140000||0.44400000572205|1
2023-02-23 10:42:20|03568|25448|EURA|4.86B|4860000000|63.90|111107|-9.25|30|2023-05-16|15/03/2023|||||63.900001525879|1|2023-03-08|15/12/2022|||||63.900001525879|1
2023-02-23 10:42:24|03569|13135|EURR|178.73M|178730000|2.86|7024|-8.95|28|2023-05-11|15/03/2023|||||2.8599998950958|1|2023-02-24|15/12/2022|||||2.8599998950958|1
2023-02-23 10:42:28|03570|943375|ENX|7.45B|7450000000|69.88|117502|-10.82|30|2023-05-16|15/03/2023||1.36||364790000|69.839996337891|1|2023-02-09|15/12/2022|1.11|1.17|347000000|350050000|74.5|1
2023-02-23 10:42:32|03571|17752|ALECP|65.46M|65460000|0.532|12716|-10.4|25|2023-03-01|15/12/2022|||||0.53200000524521|1|2022-12-13|15/09/2022|0.01||13170000||0.50999999046326|1
2023-02-23 10:42:36|03572|955667|EUCAR|2.55B|2550000000|0.5090|3194398|0.79|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2023-02-23 10:42:40|03573|7017|ETL|1.71B|1710000000|6.84|544223|-35.03|33|2023-05-11|15/03/2023|||||6.8299999237061|1|2023-02-17|15/12/2022||1.04|291400000|277000000|7.0949997901917|1
2023-02-23 10:42:45|03574|17737|EGR|87.48M|87480000|2.9500|7838|-3.23|24|2023-03-01|15/12/2022|||||2.9500000476837|1|2022-11-30|15/09/2022|||||2.9500000476837|1
2023-02-23 10:42:50|03575|7747|EXEP|354.27M|354270000|52.20|1131|-16.83|27|2023-01-25|15/12/2022|||185100000|192300000|61|1|2022-12-20|15/09/2022|3.66|4.31|297600000|242300000|49.400001525879|1
2023-02-23 10:42:53|03576|17755|EEPC|194.42M|194420000|92.5|118|45.24|11|2022-09-30|15/06/2022|3.95||178200000||70.5|1|2022-05-30|15/12/2021|0.09||194900000||60|1
2023-02-23 10:42:57|03577|6958|EPED|4.09B|4090000000|20.69|1200130|-40.74|33|2023-04-18|15/03/2023||||5990000000|20.719999313354|1|2023-02-20|15/12/2022||1.72|7240000000|6740000000|19.959999084473|1
2023-02-23 10:43:01|03578|17758|ABLD|190.80M|190800000|11.84|2|278.88|12|2022-09-02|15/06/2022|-0.06||||14.451999664307|1|2022-05-20|15/12/2021|-0.02||||0.0016073194856578|2022-05-18
2023-02-23 10:43:05|03579|17756|FSDV|2.27M|2270000|20|74|-8.26|13|2022-08-30|15/03/2022|-2.31||||25.200000762939|1|2022-06-07|15/09/2021|-2.15||||23.39999961853|1
2023-02-23 10:43:09|03580|17712|FCMC|289.05M|289050000|1650|6|32.77|9|2022-07-01|15/04/2022|-8.24||37030000||1160|1|2020-02-04|15/10/2019|105.73||90370000||1670|1
2023-02-23 10:43:12|03581|943348|FALG|60.75M|60750000|1.531|46230|-44.4|18|2023-05-10|15/03/2023|||||1.5310000181198|1|2023-03-29|15/12/2022|||||1.5310000181198|1
2023-02-23 10:43:16|03582|17760|SACP|60.74M|60740000|28.00|1|0.72|12|2023-01-31|15/09/2022|-0.01||104000000||28|1|2022-06-30|15/03/2022|0.88||111000000||27.799999237061|1
2023-02-23 10:43:20|03583|17761|PADI|458.66M|458660000|190|6|2.15|23|2023-03-01|15/12/2022|||||190|1|2022-11-30|15/09/2022|6.03||42430000||188|1
2023-02-23 10:43:23|03584|943357|FGA|226.87M|226870000|5.54|6162|-14.6|24|2023-03-01|15/12/2022|||||5.539999961853|1|2022-12-20|15/09/2022|-0.19||150300000||5.1700000762939|1
2023-02-23 10:43:27|03585|17762|ILSB|17.20M|17200000|9|204|28.57|11|2022-09-30|15/06/2022|7.08||1510000||8.6999998092651|1|2022-04-29|15/12/2021|0.16||1670000||7.5500001907349|1
2023-02-23 10:43:30|03586|40307|CFOA|13.00M|13000000|20.00|469|147.3|0||
2023-02-23 10:43:34|03587|17763|FINM|2.24M|2240000|0.112|12088|-25.33|25|2023-03-01|15/12/2022|||||0.11200000345707|1|2022-11-30|15/09/2022|||||0.10199999809265|1
2023-02-23 10:43:37|03588|17764|LINP|28.22M|28220000|5|267|-85.12|14|2022-08-01|15/06/2022|-6.38||16140000000||11.5|1|2022-04-25|15/12/2021|-5.46||16360000000||28.200000762939|1
2023-02-23 10:43:41|03589|17765|FIPP|15.57M|15570000|0.135|8142|2.27|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-02-23 10:43:45|03590|41353|FNAC|1.06B|1060000000|39.72|32956|-28.93|27|2023-04-20|15/03/2023|||||39.700000762939|1|2023-02-23|15/12/2022||||2700000000|35.819999694824|1
2023-02-23 10:43:49|03591|17767|BLIM|2.26M|2260000|1.410|147|76.25|14|2022-09-26|15/06/2022|-0.03||||1.3899999856949|1|2022-04-22|15/12/2021|0.01||||0.80500000715256|1
2023-02-23 10:43:53|03592|17768|ATLD|179.95M|179950000|41.40|308|-5.94|11|2022-08-01|15/06/2022|1.19||86030000||39.799999237061|1|2022-04-05|15/12/2021|2.78||84510000||42.799999237061|1
2023-02-23 10:43:56|03593|17769|LOEX|48.29M|48290000|5.15|292|-44.68|14|2022-08-01|15/06/2022|-3.43||16140000000||8.3000001907349|1|2022-04-25|15/12/2021|-3.66||16360000000||8.8500003814697|1
2023-02-23 10:44:01|03594|17770|INEA|469.39M|469390000|43.4|515|-2.37|22|2023-03-01|15/12/2022|||||43.400001525879|1|2022-11-30|15/09/2022|||||39.299999237061|1
2023-02-23 10:44:05|03595|17771|FLYP|3.50B|3500000000|81.8|134|-7.05|28|2023-04-12|15/03/2023|||||81.800003051758|1|2023-02-14|15/12/2022|3.34||204500000||82|1
2023-02-23 10:44:09|03596|17680|MHM|4.24M|4240000|0.0196|892830|-27.97|10|2021-03-18|15/06/2020|-0.03||126000||0.03400000184774|1|2020-08-06|15/12/2019|-0.01||108000||0.02950000017881|1
2023-02-23 10:44:12|03597|17775|SPOE|84.38M|84380000|8.80|73|20.3|14|2022-11-15|15/06/2022|0.72||3540000||8.3000001907349|1|2022-04-29|15/12/2021|-0.02||4560000||7.4000000953674|1
2023-02-23 10:44:16|03598|40318|FOEQ|101.05M|101050000|715|5|7.52|4|2018-04-27|15/12/2017|-4553.78||17330000000||||2017-09-28|15/06/2017|-1018.16||17460000000|||
2023-02-23 10:44:21|03599|17777|FREY|995.24M|995240000|35|177|3.53|25|2023-03-09|15/12/2022|||||35|1|2022-11-30|15/09/2022|||||35.200000762939|1
2023-02-23 10:44:24|03600|17778|FROB|3.74B|3740000000|550|39445|0|9|2021-07-29|15/06/2021|9.84||1690000000||434|1|2021-04-06|15/12/2020|5.52||1720000000||434|1
2023-02-23 10:44:27|03601|17721|GALIM|463.45M|463450000|14.30|7|-6.49|11|2022-07-28|15/06/2022|0.51||22200000||12.89999961853|1|2022-02-17|15/12/2021|0.15||41800000||15.389340400696|1
2023-02-23 10:44:32|03602|7709|GAUM|314.62M|314620000|101.00|62|-4.76|25|2023-03-01|15/12/2022|||||101|1|2022-11-30|15/09/2022|||||104|1
2023-02-23 10:44:36|03603|943359|GTT|3.69B|3690000000|100.2|104610|22.75|30|2023-02-16|15/12/2022|1.28|0.6701|90960000|75940000|108|1|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000|116.30000305176|1
2023-02-23 10:44:40|03604|17779|GEAP|96.11M|96110000|87.50|40|-6.91|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-02-23 10:44:45|03605|6953|GFCP|7.81B|7810000000|105.9|123382|-7.01|31|2023-04-20|15/03/2023|||||105.90000152588|1|2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000|110.30000305176|1
2023-02-23 10:44:48|03606|17649|GENX|219.96M|219960000|9.70|5617|31.08|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-02-23 10:44:52|03607|976469|GNRO|70.13M|70130000|2.82|6756|-12.3|24|2023-05-01|15/03/2023|||||2.8199999332428|1|2023-04-04|15/12/2022|||||2.8199999332428|1
2023-02-23 10:44:56|03608|19720|GNFT|195.64M|195640000|3.92|83031|12.31|24|2023-05-11|15/03/2023|||||3.9400000572205|1|2023-04-13|15/12/2022||-0.83||13570000|3.9400000572205|1
2023-02-23 10:45:00|03609|943363|GVI|1.51M|1510000|0.0214|4095385|-86.03|25|2023-05-04|15/03/2023|||||0.02140000090003|1|2023-03-01|15/12/2022|||||0.02140000090003|1
2023-02-23 10:45:04|03610|985893|SIGHT|138.02M|138020000|2.99|67532|-14.6|22|2023-04-27|15/12/2022|||||2.9900000095367|1|2022-10-28|15/09/2022|||||3.5199999809265|1
2023-02-23 10:45:09|03611|13102|GETP|8.40B|8400000000|15.52|980021|10.7|33|2023-04-20|15/03/2023|||||15.520000457764|1|2023-02-23|15/12/2022||0.27||740040000|16.145000457764|1
2023-02-23 10:45:14|03612|7573|GLTN|591.83M|591830000|20.5|21823|19.86|30|2023-04-20|15/03/2023|||||20.60000038147|1|2023-03-08|15/12/2022||1.18||350900000|20.60000038147|1
2023-02-23 10:45:18|03613|17899|VLTZ|97.70M|97700000|66|725|-55|25|2023-03-28|15/12/2022|||||66|1|2023-01-31|15/09/2022|-1.4||56330000||70.800003051758|1
2023-02-23 10:45:23|03614|7162|CITT|757.04M|757040000|68.2|1422|5.25|28|2023-03-28|15/12/2022|||||68.199996948242|1|2022-10-19|15/09/2022|||||60.200000762939|1
2023-02-23 10:45:27|03615|7214|GFLO|160.68M|160680000|21.0000|8688|31.25|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-02-23 10:45:32|03616|17650|EXA|354.90M|354900000|20.75|10304|49.43|27|2023-03-21|15/12/2022|||||20.75|1|2022-10-19|15/09/2022|||28200000||18.10000038147|1
2023-02-23 10:45:36|03617|17798|IRD|127.95M|127950000|44.20|1004|74.32|11|2022-09-30|15/06/2022|2.11||13460000||22.995000839233|1|2022-04-29|15/12/2021|2.52||6770000||25.254999160767|1
2023-02-23 10:45:40|03618|17780|JAJP|5.66M|5660000|1.59|1349|-0.62|12|2022-12-12|15/09/2022|0.11||14500000||1.6699999570847|1|2022-09-12|15/03/2022|-0.02||13780000||1.3799999952316|1
2023-02-23 10:45:44|03619|7529|OPEN|270.03M|270030000|33.5|14119|0|25|2022-04-21|15/03/2022|||||33.5|1|2022-03-30|15/12/2021|||||33.299999237061|1
2023-02-23 10:45:49|03620|7108|PARP|208.53M|208530000|21.7|1311|10.71|28|2023-03-14|15/01/2023|||||21.700000762939|1|2023-01-24|15/10/2022|||201600000||22.200000762939|1
2023-02-23 10:45:53|03621|17651|GPEP|178.41M|178410000|46.2|384|14.75|22|2023-03-01|15/12/2022|||||46.200000762939|1|2022-10-31|15/09/2022|||||34|1
2023-02-23 10:45:58|03622|6999|SEBF|5.81B|5810000000|105.70|70508|-24.36|33|2023-04-27|15/03/2023||||1916000000|105.69999694824|1|2023-02-22|15/12/2022|||2400000000|2360000000|101.30000305176|1
2023-02-23 10:46:03|03623|17746|SFPI|230.51M|230510000|2.49|17645|-11.86|25|2023-03-01|15/12/2022|||||2.5|1|2022-11-30|15/09/2022|||||2.204999923706|1
2023-02-23 10:46:07|03624|7373|GRBT|235.34M|235340000|18.78|18276|-38.75|30|2023-04-20|15/03/2023|||||18.780000686646|1|2023-03-22|15/12/2022||||204670000|18.780000686646|1
2023-02-23 10:46:11|03625|17781|GTCN|147.48M|147480000|9.670|13815|-27.75|25|2023-03-23|15/12/2022||||61900000|9.670000076294|1|2022-10-27|15/09/2022|||43000000||13.039999961853|1
2023-02-23 10:46:16|03626|7032|PYHE|104.14M|104140000|3.53|8155|-26.78|32|2023-06-07|15/06/2023|||||3.5299999713898|1|2023-04-25|15/03/2023|||||3.5299999713898|1
2023-02-23 10:46:21|03627|7693|ALHEX|130.75M|130750000|19|6274|-46.93|28|2023-03-22|15/12/2022||||297600000|19.10000038147|1|2022-11-30|15/09/2022|||216900000|216600000|18.35000038147|1
2023-02-23 10:46:25|03628|7202|HIGH|111.69M|111690000|5.46|10327|-1.09|28|2023-04-26|15/03/2023|||||5.460000038147|1|2023-03-28|15/12/2022|||||5.460000038147|1
2023-02-23 10:46:30|03629|17851|ALHOP|53.55M|53550000|20.3|792|146.39|25|2023-02-23|15/12/2022|||||20.5|1|2022-11-10|15/09/2022|||52600000|52600000|15.35000038147|1
2023-02-23 10:46:35|03630|17787|LZTL|10.86M|10860000|1.47|622|-18.33|15|2022-09-22|15/06/2022|-0.64||17440000||1.5|1|2022-06-16|15/12/2021|2.49||13850000||1.6299999952316|1
2023-02-23 10:46:39|03631|1174519|HDF|297.54M|297540000|21.40|2426|-17.88|4|2022-09-30|15/06/2022|-0.06||1750000||25.14999961853|1|2022-05-24|15/12/2021|-0.12||480000||29|1
2023-02-23 10:46:43|03632|1175169|I2PO|||8.5|90|-13.44}|0||
2023-02-23 10:46:47|03633|9109|ICAD|3.37B|3370000000|44.48|70896|-23.07|31|2023-04-24|15/03/2023|||||44.520000457764|1|2023-02-20|15/12/2022||2.54||965790000|44.560001373291|1
2023-02-23 10:46:51|03634|40319|IDLA|1.72B|1720000000|301|2715|-7.85|25|2023-03-15|15/12/2022|||||301.5|1|2022-10-24|15/09/2022|||641800000|610000000|270|1
2023-02-23 10:46:56|03635|17789|IDVP|373.90M|373900000|53|318|6.85|15|2022-11-17|15/09/2022|||||49.299999237061|1|2022-09-15|15/06/2022|4.29||34420000||48.799999237061|1
2023-02-23 10:47:01|03636|17790|IGXA|272.99M|272990000|210|364|-8.7|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2023-02-23 10:47:06|03637|6967|IMTP|3.51B|3510000000|41.62|88888|1.9|39|2023-04-28|15/03/2023|||||41.619998931885|1|2023-02-16|15/12/2022|||1020000000|1040000000|40.580001831055|1
2023-02-23 10:47:10|03638|17791|FINA|393.02M|393020000|58.4|227|-4.56|11|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1|2022-03-17|15/12/2021|6.71||12320000||63|1
2023-02-23 10:47:15|03639|17793|ETOF|389.86M|389860000|56.6|1806|5.22|29|2023-05-10|15/03/2023|||||56.599998474121|1|2023-03-15|15/12/2022|||||56.599998474121|1
2023-02-23 10:47:19|03640|17795|IPH|231.88M|231880000|2.854|284077|-9.73|29|2023-05-10|15/03/2023|||||2.8540000915527|1|2023-03-23|15/12/2022||-0.32||14950000|2.8540000915527|1
2023-02-23 10:47:24|03641|7175|IPAR|3.89B|3890000000|62.1|29554|1.27|30|2023-04-20|15/03/2023||||102000000|62.099998474121|1|2023-03-01|15/12/2022||||234650000|62.099998474121|1
2023-02-23 10:47:28|03642|17654|ITXA|2.49M|2490000|2.46|247|-44.09|14|2022-08-02|15/06/2022|0.05||142000||3|1|2022-06-08|15/12/2021|0.03||126000||5|1
2023-02-23 10:47:33|03643|996538|IVAA|219.02M|219020000|5.2|21187|-50.1|21|2023-05-16|15/03/2023|||||5.1999998092651|1|2023-03-29|15/12/2022||||4150000|5.1999998092651|1
2023-02-23 10:47:37|03644|7072|IPN|8.97B|8970000000|108.70|81505|7.11|33|2023-04-27|15/03/2023||||715610000|108.69999694824|1|2023-02-09|15/12/2022|2.14|5.00|816400000|805750000|98.050003051758|1
2023-02-23 10:47:42|03645|7040|ISOS|2.54B|2540000000|57.3|52492|46.23|33|2023-04-20|15/03/2023|||||57.299999237061|1|2023-02-15|15/12/2022|2.86||682100000|695200000|61.599998474121|1
2023-02-23 10:47:46|03646|17800|ITFT|20.96M|20960000|3.650|326|-8.75|27|2023-04-25|15/12/2022|||||3.6500000953674|1|2022-11-30|15/09/2022|||||3.6099998950958|1
2023-02-23 10:47:51|03647|17802|JBOG|119.92M|119920000|8.14|1577|-29.04|13|2022-09-29|15/06/2022|-0.59||131400000||10.25|1|2022-04-25|15/12/2021|0.37||144400000||11|1
2023-02-23 10:47:56|03648|14169|JCQ|426.70M|426700000|18.56|14123|-7.07|39|2023-05-17|15/03/2023|||||18.559999465942|1|2023-03-15|15/12/2022|||||18.559999465942|1
2023-02-23 10:48:01|03649|7076|JCDX|4.55B|4550000000|21.36|127257|-16.08|33|2023-05-11|15/03/2023||||683000000|21.360000610352|1|2023-03-09|15/12/2022||||987600000|21.360000610352|1
2023-02-23 10:48:06|03650|7096|KOF|596.76M|596760000|28.75|17364|-11.09|39|2023-04-13|15/02/2023|||||28.75|1|2023-01-30|15/11/2022|2.33||429100000||29.200000762939|1
2023-02-23 10:48:11|03651|7070|LOIM|6.61B|6610000000|23.14|805830|-5.24|32|2023-05-11|15/03/2023|||||23.139999389648|1|2023-02-15|15/12/2022|0.42|1.16|730900000|515640000|24.049999237061|1
2023-02-23 10:48:15|03652|23514|KORI|809.32M|809320000|7.79|557996|-58.48|31|2023-05-17|15/03/2023|||||7.789999961853|1|2023-02-21|15/12/2022|||1190000000|1200000000|9.5550003051758|1
2023-02-23 10:48:20|03653|1155481|FDJ|7.17B|7170000000|37.45|212121|4.55|17|2023-04-19|15/03/2023|||||37.439998626709|1|2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000|38.479999542236|1
2023-02-23 10:48:24|03654|985182|FDEL|223.10M|223100000|43.05|19019|25|24|2023-03-23|15/12/2022|||||43.049999237061|1|2022-10-25|15/09/2022|||9700000||52.5|1
2023-02-23 10:48:28|03655|17809|LACR|147.42M|147420000|31.5|3024|-26.19|28|2023-05-09|15/03/2023|||||31.5|1|2023-03-28|15/12/2022||||183400000|31.5|1
2023-02-23 10:48:34|03656|668|LAGA|3.08B|3080000000|21.98|14236|-15.08|33|2023-04-18|15/03/2023|||||21.979999542236|1|2023-02-15|15/12/2022|||||20.360000610352|1
2023-02-23 10:48:39|03657|7150|LAEP|199.76M|199760000|0.373|120602|-25.4|25|2023-05-02|15/03/2023|||||0.37299999594688|1|2023-03-14|15/12/2022|||||0.37299999594688|1
2023-02-23 10:48:44|03658|7292|LPER|705.75M|705750000|119.5|771|20.71|28|2023-06-01|15/03/2023|||||120|1|2023-03-01|15/12/2022|||||120|1
2023-02-23 10:48:48|03659|7156|LOUP|1.94B|1940000000|111|3082|14.48|26|2023-05-24|15/02/2023||||1630000000|111.5|1|2023-02-01|15/11/2022|||1490000000|1490000000|109.5|1
2023-02-23 10:48:53|03660|17814|ALBON|111.42M|111420000|97.8|217|23.12|27|2023-03-30|15/12/2022|||||97.800003051758|1|2022-11-30|15/09/2022|||||84.599998474121|1
2023-02-23 10:48:57|03661|7211|LECS|1.36B|1360000000|35.9|31723|-14.94|32|2023-04-27|15/03/2023|||||35.849998474121|1|2023-02-08|15/12/2022|0.23||129900000|133150000|38.900001525879|1
2023-02-23 10:49:02|03662|7266|LDSV|304.97M|304970000|46.8|911|6.36|28|2023-04-24|15/03/2023|||||46.799999237061|1|2023-02-13|15/12/2022||||49700000|49|1
2023-02-23 10:49:06|03663|7063|GFII|1.16B|1160000000|21.9|22035|-18.89|33|2023-04-27|15/03/2023|||||21.89999961853|1|2023-02-23|15/12/2022||0.63||391000000|21.89999961853|1
2023-02-23 10:49:11|03664|17812|LNA|303.69M|303690000|28.9|11103|-10|28|2023-03-29|15/12/2022||||176200000|28.89999961853|1|2022-11-08|15/09/2022|||174350000|168000000|30.39999961853|1
2023-02-23 10:49:16|03665|17852|LBIRD|403.45M|403450000|18.06|4145|-11|22|2023-04-04|15/12/2022||||66100000|18.059999465942|1|2022-10-24|15/09/2022|||40900000||17|1
2023-02-23 10:49:20|03666|996153|LYS|4.95M|4950000|0.2795|95592|-76.59|21|2023-04-17|15/03/2023|||||0.27950000762939|1|2023-03-01|15/12/2022|||||0.27950000762939|1
2023-02-23 10:49:25|03667|17829|MRM|83.60M|83600000|26.1|214|3.57|21|2023-05-04|15/03/2023|||||26.10000038147|1|2023-02-24|15/12/2022|||||26.10000038147|1
2023-02-23 10:49:30|03668|980202|MDM|467.93M|467930000|11.01|54113|-42.74|27|2023-05-04|15/03/2023|||||11.010000228882|1|2023-03-09|15/12/2022||||351000000|11.010000228882|1
2023-02-23 10:49:35|03669|17817|MFBP|314.95M|314950000|635|20|-8.7|14|2022-10-31|15/06/2022|9.47||61180000||535|1|2022-03-31|15/12/2021|21.38||40850000||550|1
2023-02-23 10:49:40|03670|7062|MANP|1.03B|1030000000|26.85|16945|-12.85|30|2023-04-25|15/03/2023|||||26.85000038147|1|2023-03-02|15/12/2022|||||26.85000038147|1
2023-02-23 10:49:44|03671|7253|MATP|797.66M|797660000|105|3045|40.75|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-02-23 10:49:50|03672|13175|MBWS|262.88M|262880000|2.35|13650|75.57|28|2023-04-27|15/03/2023|||||2.3499999046326|1|2023-04-13|15/12/2022|||||2.3499999046326|1
2023-02-23 10:49:54|03673|32435|MKEA|27.43M|27430000|0.616|311804|7.14|27|2023-04-20|15/03/2023|||||0.61599999666214|1|2023-04-06|15/12/2022|||||0.61599999666214|1
2023-02-23 10:49:59|03674|7068|MAUP|688.69M|688690000|3.485|231395|28.71|30|2023-04-20|15/03/2023|||||3.4849998950958|1|2023-03-17|15/12/2022|||||3.4849998950958|1
2023-02-23 10:50:04|03675|943360|MCPHY|363.36M|363360000|13.04|82052|-8.45|15|2023-03-07|15/12/2022|||||13.039999961853|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2023-02-23 10:50:08|03676|7363|MED6|25.05M|25050000|9.55|117|-4.5|23|2023-03-01|15/12/2022|||||9.5500001907349|1|2023-02-01|15/09/2022|-0.13||42850000||9.5|1
2023-02-23 10:50:12|03677|1096116|MEDCL|205.07M|205070000|8.14|29597|4|11|2022-12-06|15/09/2022|-0.55||6030000||6.210000038147|1|2022-06-14|15/03/2022|-0.52||2490000||5.2600002288818|1
2023-02-23 10:50:16|03678|17823|MEMS|12.83M|12830000|1.72|16431|32.43|25|2023-04-27|15/03/2023|||||1.7200000286102|1|2023-03-29|15/12/2022|0.01||2700000||1.7200000286102|1
2023-02-23 10:50:22|03679|6994|MERY|945.19M|945190000|10.12|257072|4.04|32|2023-04-20|15/03/2023|||||10.119999885559|1|2023-02-14|15/12/2022|0.46|0.56|173300000|90780000|10.579999923706|1
2023-02-23 10:50:26|03680|7071|CBLP|907.95M|907950000|43.80|21425|29.94|31|2023-04-25|15/03/2023|||||43.799999237061|1|2023-03-15|15/12/2022||||269800000|43.799999237061|1
2023-02-23 10:50:30|03681|14170|METEX|49.71M|49710000|1.135|62542|-76.43|23|2023-05-16|15/03/2023|||||1.1349999904633|1|2023-03-28|15/12/2022||||48100000|1.1349999904633|1
2023-02-23 10:50:35|03682|6946|MMTP|1.81B|1810000000|14.37|167350|-25.35|33|2023-04-25|15/03/2023|||||14.369999885559|1|2023-02-13|15/12/2022|1.27|1.06|402600000|697000000|14.329999923706|1
2023-02-23 10:50:40|03683|17825|ALMIC|31.14M|31140000|1.12|13731|-14.5|25|2023-04-26|15/12/2022|||||1.12600004673|1|2022-11-15|15/09/2022|||||0.94999998807907|1
2023-02-23 10:50:44|03684|17659|FMONC|1.27B|1270000000|6,950.0|8|-2.8|14|2022-09-30|15/06/2022|50.08||||5250|1|2022-04-28|15/12/2021|-2.61||||6250|1
2023-02-23 10:50:49|03685|15242|MONTE|1.27B|1270000000|77.5|25179|-29.07|23|2023-05-11|15/03/2023||||24000000|77.5|1|2023-02-09|15/12/2022|1.54|1.04|48200000|21570000|75.699996948242|1
2023-02-23 10:50:53|03686|17830|MUSE|33.22M|33220000|66.00|554|1.54|10|2022-01-24|15/09/2021|-2.53||3540000||52.5|1|2021-05-31|15/03/2021|-6.43||637000||50.5|1
2023-02-23 10:50:57|03687|1156934|NACON|212.7M|212700000|2.35|98933|-56.08|15|2023-03-01|15/12/2022||||41100000|2.3499999046326|1|2022-11-30|15/09/2022|0.1||35200000|35200000|2.3550000190735|1
2023-02-23 10:51:01|03688|40322|NANOB|119.19M|119190000|3.42|54694|-50.87|23|2023-05-18|15/03/2023|||||3.420000076294|1|2023-03-30|15/12/2022||-0.80||1000000|3.420000076294|1
2023-02-23 10:51:06|03689|1088763|NAVYA|1.52M|1520000|0.03|8029054|-98.24|19|2023-03-31|15/12/2022|||||0.02999999932945|1|2022-11-30|15/09/2022|||||0.1026000007987|1
2023-02-23 10:51:10|03690|1097383|NEOEN|3.68B|3680000000|34.33|133814|24.17|21|2023-05-02|15/03/2023|||||34.330001831055|1|2023-02-28|15/12/2022|||||34.330001831055|1
2023-02-23 10:51:14|03691|17833|NRO|995.63M|995630000|41.1|2639|16.57|30|2023-05-04|15/03/2023|||||40.849998474121|1|2023-03-08|15/12/2022|||||40.849998474121|1
2023-02-23 10:51:19|03692|7028|NEXS|3.93B|3930000000|90.9|74960|14.09|33|2023-04-26|15/03/2023|||||90.849998474121|1|2023-02-15|15/12/2022|1.08|3.75|1720000000|1670000000|97.849998474121|1
2023-02-23 10:51:23|03693|7054|NEXI|1.33B|1330000000|23.90|108568|-26.47|33|2023-04-26|15/03/2023|||||23.940000534058|1|2023-02-22|15/12/2022|||||27.079999923706|1
2023-02-23 10:51:28|03694|994269|NEXTS|217.73M|217730000|105.00|636|15.38|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-02-23 10:51:32|03695|951013|NHOA|211.67M|211670000|8.29|8775|-35.73|26|2023-04-27|15/03/2023|||||8.289999961853|1|2023-03-28|15/12/2022|||||8.289999961853|1
2023-02-23 10:51:37|03696|6972|NCOX|43.41M|43410000|0.87|90942|-57.43|30|2023-04-27|15/03/2023||-0.13||800000|0.87000000476837|1|2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000|1.1100000143051|1
2023-02-23 10:51:41|03697|961657|NOKIA|24.71B|24710000000|4.43|149300|-10.34|27|2023-04-20|15/03/2023||0.077||5760000000|4.4299998283386|1|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000|4.249499797821|1
2023-02-23 10:51:45|03698|1161787|NR21|7.38M|7380000|95.00|8|-55.38|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-02-23 10:51:49|03699|7109|SONO|505.94M|505940000|6.54|6112|7.26|33|2023-05-09|15/03/2023|||||6.539999961853|1|2023-03-16|15/12/2022||||109700000|6.539999961853|1
2023-02-23 10:51:54|03700|17835|SABT|943.00M|943000000|14.55|4602|0.07|26|2023-03-01|15/12/2022||||81700000|14.550000190735|1|2022-12-01|15/09/2022|0.34||173200000|84900000|13.699999809265|1
2023-02-23 10:51:58|03701|17836|OLG|253.68M|253680000|2.97|757121|47.76|23|2023-02-15|15/12/2022|||||2.9700000286102|1|2022-11-30|15/09/2022|||101000000|101000000|2.789999961853|1
2023-02-23 10:52:03|03702|17837|ORPF|28.26M|28260000|4.2|1777|-21.03|25|2023-03-15|15/12/2022|||||4.1999998092651|1|2022-10-20|15/09/2022|||54300000||4.085000038147|1
2023-02-23 10:52:08|03703|943319|OREGE|22.05M|22050000|0.437|19524|-49.41|14|2022-10-21|15/06/2022|-0.06||1080000||0.56800001859665|1|2022-05-23|15/12/2021|-0.04||1470000||0.69999998807907|1
2023-02-23 10:52:12|03704|7075|ORP|169.33M|169330000|2.62|2202134|-92.97|32|2023-03-28|15/12/2022||||1200000000|2.6099998950958|1|2022-11-08|15/09/2022||4.70|1180000000|1190000000|8.1499996185303|1
2023-02-23 10:52:17|03705|949748|OSE|103.90M|103900000|5.62|21594|-25.04|14|2022-09-22|15/06/2022|-0.11||16050000||6.4650001525879|1|2022-03-30|15/12/2021|-0.93||26310000||9.1000003814697|1
2023-02-23 10:52:21|03706|943370|PID|60.42M|60420000|30.6|272|10.56|23|2023-03-01|15/12/2022|||||30.60000038147|1|2022-11-30|15/09/2022|||||28.89999961853|1
2023-02-23 10:52:25|03707|17665|PARF|97.30M|97300000|64.5|322|16.51|23|2023-04-27|15/03/2023|||||64.5|1|2023-02-16|15/12/2022|||||71|1
2023-02-23 10:52:30|03708|7159|PARRO|162.88M|162880000|5.39|5921|65.11|31|2023-05-17|15/03/2023|||||5.3899998664856|1|2023-03-16|15/12/2022|||||5.3899998664856|1
2023-02-23 10:52:34|03709|17844|PASS|18.58M|18580000|4.7|978|-16.67|25|2023-03-01|15/12/2022|||||4.6999998092651|1|2022-11-30|15/09/2022|||||4.9400000572205|1
2023-02-23 10:52:39|03710|17845|PATC|247.27M|247270000|16.5|2467|-6.8|23|2023-03-08|15/12/2022|||||16.5|1|2022-10-06|15/09/2022|||||15.699999809265|1
2023-02-23 10:52:44|03711|17666|PCAS|92.89M|92890000|6.76|1808|-27.62|25|2023-03-30|15/12/2022|||||6.7600002288818|1|2022-11-03|15/09/2022|||||7.4400000572205|1
2023-02-23 10:52:49|03712|17846|GPIF|356.17M|356170000|95.2|747|3.01|25|2023-03-24|15/12/2022||||64800000|95.199996948242|1|2022-11-30|15/09/2022|||67700000|67700000|83.599998474121|1
2023-02-23 10:52:53|03713|17759|PEUG|2.56B|2560000000|103.2|6392|-9.37|29|2023-03-22|15/12/2022|||||103.19999694824|1|2022-11-30|15/09/2022|||||87.5|1
2023-02-23 10:52:58|03714|7332|EQSE|1.18B|1180000000|78.40|3363|10.48|27|2023-03-24|15/12/2022||||61500000|78.400001525879|1|2022-11-09|15/09/2022|||50100000||71.400001525879|1
2023-02-23 10:53:02|03715|6947|PVAC|785.98M|785980000|1.73|670924|55.68|30|2023-05-26|15/03/2023|||||1.7300000190735|1|2023-01-17|15/12/2022|||351800000||1.2680000066757|1
2023-02-23 10:53:07|03716|7027|PLOF|2.44B|2440000000|16.93|131989|-15.44|33|2023-04-25|15/03/2023|||||16.930000305176|1|2023-02-23|15/12/2022|0.44|0.46|4620000000|2310000000|16.709999084473|1
2023-02-23 10:53:12|03717|17847|PLVP|72.64M|72640000|3.29|13718|-51.66|27|2023-03-01|15/12/2022|||||3.289999961853|1|2022-12-14|15/09/2022|-0.75||185400000|185400000|4.0250000953674|1
2023-02-23 10:53:16|03718|945688|POXEL|22.25M|22250000|0.77|65567|-72.79|23|2023-05-17|15/03/2023|||||0.76999998092651|1|2023-03-22|15/12/2022||-0.20||600000|0.76999998092651|1
2023-02-23 10:53:21|03719|17849|PREP|172.65M|172650000|31.7|1053|-9.01|22|2023-04-06|15/12/2022|||||31.700000762939|1|2022-11-15|15/09/2022|||39700000||27.60000038147|1
2023-02-23 10:53:25|03720|13181|PROAC|13.95M|13950000|0.103|31426|-30.87|24|2023-05-03|15/01/2023|||||0.1140000000596|1|2022-12-28|15/10/2022|||||0.08749999850988|1
2023-02-23 10:53:30|03721|1009128|PWG|138.05M|138050000|2.695|62825|12.13|22|2023-03-15|15/12/2022||||22800000|2.670000076294|1|2022-10-17|15/09/2022|||17200000||3.6900000572205|1
2023-02-23 10:53:34|03722|17667|ALPRG|22.52M|22520000|0.247|85571|-15.44|22|2023-04-28|15/12/2022|||||0.24699999392033|1|2022-11-30|15/09/2022|||22080000|22080000|0.20999999344349|1
2023-02-23 10:53:39|03723|6992|QDT|565.80M|565800000|16.46|61368|-3.79|28|2023-03-27|15/01/2023|||||16.459999084473|1|2022-12-05|15/10/2022|||270000000|255000000|14.75|1
2023-02-23 10:53:44|03724|6996|GENC|140.25M|140250000|2.65|17680|-25.07|29|2023-03-16|15/12/2022|||||2.6500000953674|1|2022-11-30|15/09/2022|||||3.1800000667572|1
2023-02-23 10:53:49|03725|7659|GDSF|2.07B|2070000000|18.75|1497|-17.11|33|2023-04-27|15/03/2023|||||18.85000038147|1|2023-03-01|15/12/2022|||||18.85000038147|1
2023-02-23 10:53:53|03726|7079|RXPA|47.85M|47850000|1.85|330837|0|24|2023-03-01|15/12/2022|||||1.8500000238419|1|2022-11-09|15/09/2022|||||1.8500000238419|1
2023-02-23 10:53:58|03727|6971|RCOP|8.65B|8650000000|171.2|83475|-1.62|30|2023-06-08|15/03/2023||1.78||270400000|171.19999694824|1|2023-01-27|15/12/2022|||437600000|429720000|174.60000610352|1
2023-02-23 10:54:04|03728|6969|RXL|7.05B|7050000000|23.28|876156|18.64|39|2023-04-20|15/03/2023|||||23.299999237061|1|2023-02-16|15/12/2022|1.52||4470000000|4470000000|23|1
2023-02-23 10:54:08|03729|7305|ROBF|1.90B|1900000000|910|353|8.3|25|2023-04-28|15/12/2022|||||910|1|2022-11-30|15/09/2022|||||833|1
2023-02-23 10:54:13|03730|1084836|RBO|383.92M|383920000|38.4|2089|8.78|23|2023-03-30|15/12/2022||||83000000|38.900001525879|1|2023-03-22|15/12/2023|||||38.900001525879|1
2023-02-23 10:54:17|03731|17841|ROTH|3.54B|3540000000|47.85|32645|30.6|28|2023-05-09|15/03/2023|||||47.849998474121|1|2023-03-14|15/12/2022||3.33|||47.849998474121|1
2023-02-23 10:54:22|03732|7103|RUBF|2.69B|2690000000|26.25|164233|-9.11|33|2023-05-04|15/03/2023|||||26.25|1|2023-03-16|15/12/2022||||1960000000|26.25|1
2023-02-23 10:54:26|03733|17857|SABL|59.73M|59730000|17.8|217|-12.75|22|2023-03-01|15/12/2022|||||17.799999237061|1|2022-11-30|15/09/2022|||||19.5|1
2023-02-23 10:54:31|03734|7538|SAMS|639.55M|639550000|185.50|192|-7.04|27|2023-03-10|15/12/2022|||||187.5|1|2022-10-27|15/09/2022|||447500000||169|1
2023-02-23 10:54:36|03735|7014|STDM|30.59B|30590000000|331.00|45644|-3.24|37|2023-04-20|15/03/2023||3.4||917050000|331|1|2023-01-26|15/12/2022|2.19|2.23|890000000|902330000|305.20001220703|1
2023-02-23 10:54:41|03736|7004|SAVEN|847.79M|847790000|61.9|1051|-2.37|30|2023-04-24|15/03/2023|||||61.900001525879|1|2023-03-09|15/12/2022||||1820000000|61.900001525879|1
2023-02-23 10:54:45|03737|17705|CBSM|124.89M|124890000|9.80|3263|1.55|12|2022-10-31|15/06/2022|2.02||9400000||8.6999998092651|1|2022-03-31|15/12/2021|0.64||9360000||9.25|1
2023-02-23 10:54:49|03738|7007|SCOR|4.06B|4060000000|22.77|429619|-22.98|39|2023-05-12|15/03/2023||0.828||4200000000|22.739999771118|1|2023-03-02|15/12/2022||0.8517||4360000000|22.739999771118|1
2023-02-23 10:54:53|03739|7073|CCHE|813.30M|813300000|104.2|7456|66.67|29|2023-03-06|15/12/2022|||||103.40000152588|1|2022-10-25|15/09/2022|||233700000|214200000|87|1
2023-02-23 10:54:58|03740|17862|SELER|412.85M|412850000|99|9|3.66|23|2023-05-15|15/03/2023|||||99|1|2023-02-22|15/12/2022|1.03||15300000||99|1
2023-02-23 10:55:02|03741|943368|SEFER|167.32M|167320000|13.9|9000|-13.47|26|2023-04-19|15/03/2023|||||13.939999580383|1|2023-03-02|15/12/2022||||83100000|13.939999580383|1
2023-02-23 10:55:07|03742|6975|SESFd|3.08B|3080000000|7.26|615808|0.37|33|2023-05-04|15/03/2023|||||7.2600002288818|1|2023-02-27|15/12/2022||0.33||530450000|7.2600002288818|1
2023-02-23 10:55:11|03743|17876|SESL|1.92B|1920000000|122.4|22975|73.43|28|2023-03-28|15/12/2022||||152200000|122.40000152588|1|2022-10-27|15/09/2022|||181800000|181800000|106|1
2023-02-23 10:55:15|03744|1052409|SMCP|532.94M|532940000|7.02|76301|3.02|23|2023-04-27|15/03/2023|||||7.0500001907349|1|2023-03-22|15/12/2022|||||7.0500001907349|1
2023-02-23 10:55:20|03745|17889|SMTPC|158.20M|158200000|27.1|1279|-5.61|24|2023-02-23|15/12/2022|||||26.89999961853|1|2022-10-13|15/09/2022|||9150000||27.5|1
2023-02-23 10:55:24|03746|17776|SFCA|8.66M|8660000|1.700|382|13.33|14|2022-07-28|15/04/2022|0.17||6120000||1.5800000429153|1|2022-02-28|15/10/2021|0.26||6470000||1.6000000238419|1
2023-02-23 10:55:29|03747|17888|TEIF|348.04M|348040000|21|2095|-26.99|26|2023-03-08|15/12/2022|||||21|1|2022-11-09|15/09/2022|||||19.39999961853|1
2023-02-23 10:55:33|03748|6981|EXHO|12.82B|12820000000|87.84|221476|12.08|33|2023-04-05|15/02/2023||2.80||11557000000|87.879997253418|1|2023-01-06|15/11/2022|||6330000000|6130000000|90.379997253418|1
2023-02-23 10:55:38|03749|17867|SDTC|3.87M|3870000|1.62|1259|146.38|23|2023-04-28|15/12/2022|||||1.6200000047684|1|2022-11-30|15/09/2022|||||1.3899999856949|1
2023-02-23 10:55:42|03750|17871|SCLR|58.46M|58460000|19.10|433|-17.04|29|2023-05-03|15/03/2023|||||19.10000038147|1|2023-03-15|15/12/2022|||||19.10000038147|1
2023-02-23 10:55:48|03751|6990|SOIT|4.97B|4970000000|140.1|79252|-0.64|33|2023-06-07|15/03/2023||4.91||357230000|140|1|2023-01-25|15/12/2022|||274180000|272710000|148.5|1
2023-02-23 10:55:52|03752|7058|LOCAL|71.40M|71400000|0.541|147086|-59.63|39|2023-05-18|15/03/2023|||||0.5440000295639|1|2023-02-23|15/12/2022|||||0.61849999427795|1
2023-02-23 10:55:57|03753|943283|S30|235.36M|235360000|2.2060|1242887|-69.09|24|2023-05-10|15/03/2023|||||2.2060000896454|1|2023-04-20|15/12/2022|||||2.2060000896454|1
2023-02-23 10:56:02|03754|541|SOLB|11.16B|11160000000|107.9|191103|4.84|39|2023-05-04|15/03/2023||1.61||3214000000|107.80000305176|1|2023-02-23|15/12/2022||1.56||3200000000|110.44999694824|1
2023-02-23 10:56:07|03755|17873|DAMA|4.92B|4920000000|143.00|127640|-8.45|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-02-23 10:56:11|03756|7100|SOPR|3.54B|3540000000|174.4|24802|6.38|33|2023-04-28|15/03/2023|||||175.30000305176|1|2023-02-23|15/12/2022|||||161.80000305176|1
2023-02-23 10:56:15|03757|942438|SPIE|4.27B|4270000000|26.2|215102|23.72|27|2023-04-28|15/03/2023|||||26.200000762939|1|2023-03-10|15/12/2022|||||26.200000762939|1
2023-02-23 10:56:20|03758|7380|IISP|942.15M|942150000|48.85|13510|17.15|24|2023-06-06|15/03/2023|||||48.849998474121|1|2023-02-07|15/12/2022|||259300000|249000000|52.900001525879|1
2023-02-23 10:56:25|03759|17874|SQLI|191.64M|191640000|41.9|936|39.2|28|2023-05-18|15/03/2023|||||41.900001525879|1|2023-03-10|15/12/2022|||||41.900001525879|1
2023-02-23 10:56:29|03760|960709|SRPG|181.08M|181080000|1.583|87669|0.65|24|2023-03-09|15/12/2022|||||1.5829999446869|1|2022-10-20|15/09/2022|||135000000||1.5160000324249|1
2023-02-23 10:56:34|03761|17875|DPTP|71.04M|71040000|0.1355|61103|-1.47|24|2023-02-20|15/12/2022|||||0.13400000333786|1|2022-12-15|15/09/2022|-0||20180000||0.13099999725819|1
2023-02-23 10:56:38|03762|7121|STF|1.29B|1290000000|104.00|2368|9.89|30|2023-04-27|15/03/2023|||||104|1|2023-03-09|15/12/2022||||1100000000|104|1
2023-02-23 10:56:43|03763|8806|SEVI|12.68B|12680000000|19.83|987515|0|35|2022-04-28|15/03/2022|||||19.829999923706|1|2022-03-02|15/12/2021||0.2||4760000000|19.829999923706|1
2023-02-23 10:56:47|03764|7127|SWOR|446.27M|446270000|46.9|3512|20.2|29|2023-04-26|15/03/2023|||||46.900001525879|1|2023-03-09|15/12/2022|||||46.900001525879|1
2023-02-23 10:56:52|03765|7091|SDGI|788.94M|788940000|32.9|4294|-5.19|28|2023-04-26|15/03/2023|||||32.900001525879|1|2023-04-04|15/12/2022|||||32.900001525879|1
2023-02-23 10:56:56|03766|943267|TKTT|761.26M|761260000|11.7|4572|-29.7|34|2023-04-20|15/03/2023|||||11.699999809265|1|2023-02-15|15/12/2022|||||12.420000076294|1
2023-02-23 10:57:00|03767|17880|TYNN|11.06M|11060000|1.210|449|-15.97|12|2022-09-19|15/06/2022|-0||4230||1.2999999523163|1|2022-04-19|15/12/2021|-0.01||4310||1.4400000572205|1
2023-02-23 10:57:05|03768|13166|VANTI|81.39M|81390000|0.2292|955161|-75.14|31|2023-05-04|15/03/2023|||||0.22579999268055|1|2023-03-09|15/12/2022||0.00||669580000|0.22579999268055|1
2023-02-23 10:57:09|03769|1170143|TE|3.24B|3240000000|18.2|351202|43.19|15|2023-05-04|15/03/2023||0.3898||1470000000|18.180000305176|1|2023-03-02|15/12/2022||0.3694||1560000000|18.180000305176|1
2023-02-23 10:57:14|03770|7006|FTI|3.26B|3260000000|13.22|33383268|-0.03|36|2022-07-27|15/06/2022||0.0473||1590000000|5.9120001792908|1|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000|5.9120001792908|1
2023-02-23 10:57:18|03771|40327|TLVB|67.76M|67760000|48.40|81|-4.26|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-02-23 10:57:23|03772|7069|TESI|549.91M|549910000|168.60|257|0|21|2022-05-18|15/03/2022|||||168.60000610352|1|2022-04-14|15/12/2021|||||168.60000610352|1
2023-02-23 10:57:28|03773|7086|TFFP|1.57B|1570000000|7.44|205021|-19.78|39|2023-04-27|15/03/2023|||||7.4400000572205|1|2023-02-14|15/12/2022|||||7.5149998664856|1
2023-02-23 10:57:32|03774|7242|THHG|884.83M|884830000|96.30|2991|-5.6|25|2023-04-21|15/03/2023|||||96.300003051758|1|2023-02-24|15/12/2022|||||96.300003051758|1
2023-02-23 10:57:36|03775|997440|TKOO|4.56B|4560000000|26.5|27467|16.06|17|2023-02-16|15/12/2022|||||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-02-23 10:57:41|03776|17884|TIPK|50.25M|50250000|57|50|-13.74|27|2023-03-17|15/12/2022|||||57|1|2022-11-30|15/09/2022|||||58|1
2023-02-23 10:57:45|03777|1141916|TITC|1.18B|1180000000|15.44|9934|16.73|20|2023-05-11|15/03/2023|||||15.439999580383|1|2023-03-22|15/12/2022|||||15.439999580383|1
2023-02-23 10:57:50|03778|7160|TFF|869.37M|869370000|40.1|3688|37.8|26|2023-03-29|15/01/2023|||||40.099998474121|1|2023-01-04|15/10/2022|1.74||232600000||40.099998474121|1
2023-02-23 10:57:54|03779|40315|EGAB|758.25M|758250000|168.50|620|6.01|15|2023-04-05|15/12/2022|||||168.5|1|2022-11-18|15/09/2022|||||169|1
2023-02-23 10:57:59|03780|17887|TETR|56.32M|56320000|8.04|4523|11.76|27|2023-05-15|15/03/2023|||||8.039999961853|1|2023-03-22|15/12/2022|||||8.039999961853|1
2023-02-23 10:58:04|03781|7034|TRNG|201.72M|201720000|2.03|35320|-4.49|35|2023-05-10|15/03/2023|||||2.0299999713898|1|2023-03-16|15/12/2022||||3800000|2.0299999713898|1
2023-02-23 10:58:09|03782|7003|TRIA|2.49B|2490000000|129.70|21773|-16.58|33|2023-05-15|15/02/2023|||||129.69999694824|1|2023-01-04|15/11/2022||||787000000|126.40000152588|1
2023-02-23 10:58:13|03783|6984|UBIP|2.46B|2460000000|19.82|734781|-57.01|33|2023-05-18|15/03/2023||1.85||473400000|19.950000762939|1|2023-02-16|15/12/2022||1.84|726950000|727240000|19.834999084473|1
2023-02-23 10:58:17|03784|17674|CBQP|2.00B|2000000000|955|5|-7.28|11|2022-07-28|15/06/2022|13.45||1680000000||1000|1|2022-04-04|15/12/2021|226.19||1690000000||1040|1
2023-02-23 10:58:22|03785|7145|UFFP|338.96M|338960000|20.9|27952|23.67|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-24|15/12/2022|||||20.89999961853|1
2023-02-23 10:58:26|03786|17892|UTIN|4.41M|4410000|0.506|3560|4.55|11|2022-09-13|15/12/2021|||8920000||0.48699998855591|1|2022-08-31|15/06/2022|-0.03||10710000||0.49099999666214|1
2023-02-23 10:58:30|03787|7022|VLOF|5.00B|5000000000|20.85|908097|-17.36|33|2023-04-21|15/03/2023||||5300000000|20.860000610352|1|2023-02-23|15/12/2022||0.87||5260000000|20.75|1
2023-02-23 10:58:35|03788|408|VLLP|3.18B|3180000000|13.71|1174648|89.6|39|2023-05-18|15/03/2023||-1.38||818330000|13.710000038147|1|2023-03-02|15/12/2022||0.6862||1480000000|13.710000038147|1
2023-02-23 10:58:42|03789|17898|VLS|781.66M|781660000|5.636|401047|-60.68|38|2023-05-04|15/03/2023||-0.1475||45350000|5.6360001564026|1|2023-03-23|15/12/2022||0.1321||90320000|5.6360001564026|1
2023-02-23 10:58:45|03790|1152995|VRLA|4.51B|4510000000|37.12|147429|53.91|16|2023-04-19|15/03/2023|||||37.099998474121|1|2023-02-15|15/12/2022|1.43|1.38|833900000|843400000|34.560001373291|1
2023-02-23 10:58:50|03791|40320|VMX|68.48M|68480000|0.808|98016|-25.34|12|2023-04-19|15/03/2023|||||0.80199998617172|1|2023-03-09|15/12/2022|||||0.80199998617172|1
2023-02-23 10:58:54|03792|17896|VETO|972.32M|972320000|82|3409|-38.69|30|2023-04-19|15/03/2023|||||82|1|2023-03-23|15/12/2022||||141250000|82|1
2023-02-23 10:58:59|03793|13167|VCTP|1.34B|1340000000|30.2|35077|-15.13|33|2023-05-03|15/03/2023|||||30.200000762939|1|2023-02-14|15/12/2022|1.72||1890000000|1832000000|26.200000762939|1
2023-02-23 10:59:03|03794|7152|VEIL|415.62M|415620000|6.5|6300|13.24|23|2023-05-03|15/03/2023|||||6.4800000190735|1|2023-03-22|15/12/2022|||||6.4800000190735|1
2023-02-23 10:59:08|03795|7066|VILM|1.09B|1090000000|47.5|5825|-1.35|32|2023-05-15|15/03/2023|||||47.5|1|2023-02-28|15/12/2022||||554200000|47.5|1
2023-02-23 10:59:12|03796|6977|VIRB|2.49B|2490000000|294.5|7445|-17.46|32|2023-04-17|15/03/2023|||||294.5|1|2023-03-23|15/12/2022||||264000000|294.5|1
2023-02-23 10:59:17|03797|17897|VDNT|13.49M|13490000|3|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2023-02-23 10:59:21|03798|7177|CGR|409.35M|409350000|24|381|-24.83|25|2023-05-11|15/03/2023|||||24|1|2023-03-08|15/12/2022|||||24|1
2023-02-23 10:59:26|03799|953538|VLTSA|2.29B|2290000000|17.48|58073|25.69|25|2023-04-26|15/03/2023|||||17.479999542236|1|2023-03-23|15/12/2022||0.52|||17.479999542236|1
2023-02-23 10:59:30|03800|7444|VRKP|156.72M|156720000|17.65|2338|-5.38|29|2023-04-24|15/03/2023|||||17.64999961853|1|2023-03-30|15/12/2022|||||17.64999961853|1
2023-02-23 10:59:34|03801|17872|WAVE|1.00B|1000000000|50.3|11740|9.65|26|2023-05-31|15/03/2023||||141000000|50.299999237061|1|2023-01-30|15/12/2022|||139100000|140000000|46.650001525879|1
2023-02-23 10:59:41|03802|6993|MWDP|4.39B|4390000000|101.2|44121|11.98|32|2023-04-28|15/03/2023|||||101.19999694824|1|2023-03-17|15/12/2022|||||101.19999694824|1
2023-02-23 10:59:45|03803|999060|XFAB|1.15B|1150000000|8.86|125707|18.75|17|2023-04-27|15/03/2023||0.19||216000000|8.8500003814697|1|2023-02-09|15/12/2022|0.32|0.14|183640000|191860000|8.3500003814697|1
2023-02-23 10:59:50|03804|17900|XIL|146.11M|146110000|30.1|2000|-16.89|25|2023-03-29|15/12/2022|||||30.10000038147|1|2022-11-30|15/09/2022|||||32.150001525879|1
2023-02-23 10:59:54|03805|389|AIRP|78.01B|78010000000|149.14|763851|12.36|34|2023-04-27|15/03/2023||||7200000000|149.11999511719|1|2023-02-16|15/12/2022|2.79|3.78|7480000000|7580000000|145.7799987793|1
2023-02-23 10:59:59|03806|412|AIR|96.96B|96960000000|123.00|1200268|7.63|39|2023-05-03|15/03/2023||1.36||13300000000|123.04000091553|1|2023-02-16|15/12/2022|2.13|1.75|20640000000|20380000000|119.05999755859|1
2023-02-23 11:00:06|03807|413|ALSO|10.15B|10150000000|26.97|1326890|10.46|33|2023-05-09|15/03/2023||0.37||8607000000|26.989999771118|1|2023-01-26|15/12/2022|||4220000000|4180000000|26.450000762939|1
2023-02-23 11:00:10|03808|6910|MT|22.78B|22780000000|28.32|3097515|4.53|39|2023-05-04|15/03/2023||0.4639||13440000000|28.299999237061|1|2023-02-09|15/12/2022|0.2788|0.3087|15700000000|14350000000|27.229999542236|1
2023-02-23 11:00:15|03809|393|AXAF|69.17B|69170000000|28.97|3793096|5.74|32|2023-05-09|15/03/2023|||||28.940000534058|1|2023-02-23|15/12/2022||1.48||51213000000|27.809999465942|1
2023-02-23 11:00:20|03810|396|BNPP|79.66B|79660000000|64.62|2567665|5.42|39|2023-05-03|15/03/2023||1.66||12430000000|64.610000610352|1|2023-02-07|15/12/2022|1.66|1.64|12110000000|12200000000|60.75|1
2023-02-23 11:00:25|03811|397|BOUY|12.01B|12010000000|32.22|1062394|-0.54|39|2023-05-16|15/03/2023||-0.35||8204000000|32.209999084473|1|2023-02-23|15/12/2022||1.11||11520000000|31.389999389648|1
2023-02-23 11:00:30|03812|390|CAPP|31.62B|31620000000|182.9|371209|-2.76|33|2023-05-04|15/03/2023|||||183.14999389648|1|2023-02-21|15/12/2022|8.79|5.81|5750000000|11192000000|187.19999694824|1
2023-02-23 11:00:34|03813|404|CARR|13.06B|13060000000|17.86|2066990|-0.06|33|2023-04-25|15/03/2023|||||17.860000610352|1|2023-02-13|15/12/2022|1.85|1.04|25420000000|25190000000|16.295000076294|1
2023-02-23 11:00:39|03814|407|CAGR|34.56B|34560000000|11.44|7033380|-10.99|29|2023-05-10|15/03/2023||0.245||5770000000|11.439999580383|1|2023-02-09|15/12/2022|0.48|0.3015|6030000000|5610000000|11.215999603271|1
2023-02-23 11:00:44|03815|394|DANO|33.89B|33890000000|54.08|1291651|0.15|33|2023-05-31|15/03/2023||||6720000000|54.090000152588|1|2023-02-22|15/12/2022|1.65|1.64|7010000000|6940000000|52.310001373291|1
2023-02-23 11:00:48|03816|6957|DAST|49.86B|49860000000|37.94|1355117|-6.55|28|2023-04-26|15/03/2023||0.2738||1450000000|37.950000762939|1|2023-02-02|15/12/2022|0.34|0.325|1580000000|1550000000|34.259998321533|1
2023-02-23 11:00:53|03817|395|ENGIE|34.08B|34080000000|14.14|5691979|-2.17|38|2023-05-11|15/03/2023||||58446000000|14.14999961853|1|2023-02-21|15/12/2022|0.4609|0.6018|17080000000|19940000000|13.593999862671|1
2023-02-23 11:00:58|03818|405|ESLX|74.95B|74950000000|168.55|471342|7.59|33|2023-04-20|15/03/2023|||||168.5|1|2023-02-23|15/12/2022||2.96||6100000000|174.55000305176|1
2023-02-23 11:01:03|03819|6964|EUFI|13.12B|13120000000|67.96|431125|-20.41|34|2023-04-26|15/03/2023|||||67.959999084473|1|2023-03-07|15/12/2022||1.86||1740000000|67.959999084473|1
2023-02-23 11:01:08|03820|6987|HRMS|180.90B|180900000000|1,732.50|64319|42.43|33|2023-04-14|15/03/2023||||3130000000|1732.5|1|2023-02-17|15/12/2022|32.09|11.12|2990000000|2810000000|1741|1
2023-02-23 11:01:13|03821|670|PRTP|70.62B|70620000000|578.00|223900|-10.29|33|2023-04-25|15/03/2023||||5230000000|578.29998779297|1|2023-02-15|15/12/2022|13.22|16.53|5280000000|5460000000|561.40002441406|1
2023-02-23 11:01:17|03822|400|OREP|207.52B|207520000000|387.75|336906|10.75|33|2023-05-31|15/03/2023||||9820000000|387.70001220703|1|2023-02-09|15/12/2022|5.14|5.14|10320000000|10180000000|375.35000610352|1
2023-02-23 11:01:22|03823|7059|LEGD|23.53B|23530000000|88.42|488846|6.38|39|2023-05-04|15/03/2023||1.1||2110000000|88.419998168945|1|2023-02-09|15/12/2022|0.98|0.9773|2190000000|2110000000|81.800003051758|1
2023-02-23 11:01:27|03824|399|LVMH|405.22B|405220000000|809.1|367710|20.97|33|2023-04-19|15/03/2023||||19460000000|809.09997558594|1|2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000|792.29998779297|1
2023-02-23 11:01:31|03825|411|MICP|21.32B|21320000000|29.91|1535554|-9.23|33|2023-04-26|15/03/2023||||6870000000|29.909999847412|1|2023-02-13|15/12/2022|1.62|1.79|7860000000|7640000000|29.309999465942|1
2023-02-23 11:01:36|03826|409|ORAN|28.71B|28710000000|10.76|7546527|-0.96|39|2023-04-26|15/03/2023||0.25||10740000000|10.760000228882|1|2023-02-16|15/12/2022|0.45|0.45|11370000000|11180000000|9.9720001220703|1
2023-02-23 11:01:41|03827|406|PERP|52.69B|52690000000|202.60|390042|3.64|33|2023-04-20|15/03/2023||||2690000000|202.60000610352|1|2023-02-16|15/12/2022|5.51|5.02|3810000000|3630000000|189.35000610352|1
2023-02-23 11:01:46|03828|6979|PUBP|19.06B|19060000000|76.18|614572|29.35|33|2023-04-20|15/03/2023||||3132000000|76.220001220703|1|2023-02-02|15/12/2022|2.69|3.41|3460000000|3310000000|66.540000915527|1
2023-02-23 11:01:51|03829|419|RENA|10.95B|10950000000|41.11|1470711|20.91|33|2023-04-20|15/03/2023||||11180000000|41.119998931885|1|2023-02-16|15/12/2022||2.85|15490000000|14850000000|43.125|1
2023-02-23 11:01:56|03830|6991|SAF|57.07B|57070000000|134.5|681388|18.52|33|2023-04-26|15/03/2023|||||134.5|1|2023-02-17|15/12/2022||2.27||5440000000|134.10000610352|1
2023-02-23 11:02:00|03831|403|SGOB|28.06B|28060000000|53.61|1264277|-11.14|33|2023-04-27|15/03/2023|||||53.599998474121|1|2023-02-23|15/12/2022||2.49||12840000000|53.529998779297|1
2023-02-23 11:02:05|03832|414|SASY|112.12B|112120000000|89.83|1733810|-1.54|39|2023-04-27|15/03/2023||1.99||10580000000|89.790000915527|1|2023-02-03|15/12/2022|1.71|1.71|11090000000|11140000000|86.769996643066|1
2023-02-23 11:02:10|03833|401|SCHN|86.13B|86130000000|154.28|836807|9.99|33|2023-04-27|15/03/2023||||7910000000|154.32000732422|1|2023-02-16|15/12/2022||3.52|9320000000|8730000000|154.63999938965|1
2023-02-23 11:02:16|03834|410|SOGN|22.45B|22450000000|26.82|3523378|-14.88|31|2023-05-12|15/03/2023||0.6186||7060000000|26.829999923706|1|2023-02-08|15/12/2022|1.28|1.12|6890000000|6430000000|28.02499961853|1
2023-02-23 11:02:20|03835|1169015|STLAM|54.18B|54180000000|16.85|3613873|-0.71|10|2023-05-03|15/03/2023||||42220000000|16.840000152588|1|2023-02-22|15/12/2022|1.27|1.29|49490000000|46170000000|15.869999885559|1
2023-02-23 11:02:25|03836|417|STM|41.16B|41160000000|45.41|2035741|18.26|39|2023-04-26|15/03/2023||0.943||4110000000|45.439998626709|1|2023-01-26|15/12/2022|1.32|1.13|4420000000|4460000000|39.450000762939|1
2023-02-23 11:02:29|03837|7087|TEPRF|15.12B|15120000000|256.60|195804|-21.7|33|2023-04-25|15/03/2023|||||256.70001220703|1|2023-02-16|15/12/2022|6.2|7.58|2150000000|2210000000|263.39999389648|1
2023-02-23 11:02:33|03838|6952|TCFP|27.52B|27520000000|129.9|306676|58.36|33|2023-05-05|15/03/2023|||||129.94999694824|1|2023-03-08|15/12/2022||4.02||9093000000|129.94999694824|1
2023-02-23 11:02:38|03839|416|TTEF|155.49B|155490000000|58.59|5184999|17.07|39|2023-04-27|15/03/2023||2.84||60530000000|58.590000152588|1|2023-02-08|15/12/2022|2.97|3.07|63950000000|74010000000|57.540000915527|1
2023-02-23 11:02:43|03840|420|VIE|19.93B|19930000000|28.38|1767725|-9.89|34|2023-05-04|15/03/2023|||||28.389999389648|1|2023-03-02|15/12/2022||0.52||9700000000|28.389999389648|1
2023-02-23 11:02:48|03841|418|SGEF|60.62B|60620000000|108.00|884279|11.57|33|2023-04-25|15/03/2023|||||108|1|2023-02-09|15/12/2022|4.1|3.93|16460000000|16370000000|104.31999969482|1
2023-02-23 11:02:53|03842|415|VIV|9.77B|9770000000|9.80|2134656|-13.72|39|2023-05-19|15/03/2023|||||9.789999961853|1|2023-03-08|15/12/2022||0.18||5338000000|9.789999961853|1
2023-02-23 11:02:57|03843|671|URW|8.20B|8200000000|59.22|644475|-18.14|29|2023-04-27|15/03/2023|||||59.200000762939|1|2023-02-09|15/12/2022|0.94|4.16|3000000000|1307000000|61.599998474121|1
2023-02-23 11:03:02|03844|953852|WLN|10.97B|10970000000|38.97|654144|-18.06|29|2023-04-26|15/03/2023||||1060000000|38.979999542236|1|2023-02-21|15/12/2022|1.26|1.26|1190000000|1160000000|41.159999847412|1
2023-02-23 11:03:06|03845|6576|III|15.46B|15460000000|1621.5|2231366|23.34|26|2023-05-18|15/03/2023|||||1621.5|1|2023-01-26|15/12/2022|||||1460|1
2023-02-23 11:03:10|03846|6635|3IN|2.94B|2940000000|319.5|805588|-5.37|15|2023-05-08|15/03/2023|||||319.2799987793|1|2022-11-08|15/09/2022|||||319.5|1
2023-02-23 11:03:15|03847|28357|FOUR|1.28B|1280000000|4,580.0|49240|67.05|24|2023-03-15|15/12/2022|||||4580|1|2022-11-30|15/09/2022|||||4100|1
2023-02-23 11:03:19|03848|9048|888|315.91M|315910000|71.15|2423858|-70.43|22|2022-10-19|15/09/2022|||||91.400001525879|1|2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000|160|1
2023-02-23 11:03:23|03849|14006|BAG|610.80M|610800000|549.08|128862|13.58|14|2022-09-27|15/07/2022|0.19||157900000||497.5|1|2022-03-29|15/01/2022|0.12|27.60|133300000||532|1
2023-02-23 11:03:28|03850|6750|ASL|1.14B|1140000000|1,334.00|134495|-1.92|15|2023-01-26|15/12/2022|-1.81||-142600000||1368|1|2022-07-25|15/06/2022|-2.8||-236400000||1242|1
2023-02-23 11:03:33|03851|6583|ABDN|4.08B|4080000000|210.3|8238692|-6.64|31|2023-05-03|15/03/2023|||||210.5|1|2023-02-28|15/12/2022||5.43||725380000|210.5|1
2023-02-23 11:03:37|03852|6658|ADML|6.70B|6700000000|2,216.3|580791|-21.35|29|2023-03-08|15/12/2022||69.60||937230000|2216.3000488281|1|2022-11-07|15/09/2022|||||2020|1
2023-02-23 11:03:41|03853|1115734|AJBA|1.34B|1340000000|326.2|685950|5.31|13|2023-05-25|15/03/2023||0.069|||326.20001220703|1|2023-03-01|15/12/2022|||||326.20001220703|1
2023-02-23 11:03:45|03854|6820|ATST|2.93B|2930000000|1003.56|265349|4.62|17|2022-07-28|15/06/2022|-1.16||-337400000||952|1|2022-03-02|15/12/2021|0.36||123400000||946|1
2023-02-23 11:03:49|03855|942426|ACI|637.70M|637700000|868.00|153249|0|11|2021-05-24|15/12/2020|||||868|1|2021-01-14|15/06/2020|0.06||36200000||866|1
2023-02-23 11:03:54|03856|6603|AAL|36.49B|36490000000|3,024.0|2632060|-12.83|33|2023-04-25|15/03/2023|||||3027|1|2023-02-23|15/12/2022||1.63||24157000000|3085.5|1
2023-02-23 11:03:58|03857|6633|ANTO|15.91B|15910000000|1619.5|1437121|19.1|25|2023-04-19|15/03/2023|||||1620|1|2023-02-21|15/12/2022|0.3847|0.0043||4179000000|1761|1
2023-02-23 11:04:02|03858|954886|APAX|878.87M|878870000|179.02|433724|-9.35|12|2023-02-28|15/12/2022|||||179.02000427246|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-02-23 11:04:06|03859|963710|ASCL|1.23B|1230000000|280.4|2560785|-13.33|26|2023-02-27|15/12/2022|||||280.60000610352|1|2022-11-30|15/09/2022|||||212|1
2023-02-23 11:04:11|03860|6678|ASHM|1.70B|1700000000|257.7|1519402|-3.88|33|2023-04-17|15/03/2023|||||258.20001220703|1|2023-02-08|15/12/2022|0.06|9.80|104900000|140300000|273|1
2023-02-23 11:04:16|03861|6836|AHT|23.83B|23830000000|5,462.0|695314|15.67|37|2023-03-07|15/01/2023||0.88||2345000000|5462|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-02-23 11:04:20|03862|6625|ABF|15.34B|15340000000|1961|1143333|1.93|30|2023-04-25|15/03/2023||60.83||8972000000|1961|1|2023-01-24|15/12/2022|||6700000000||1869.5|1
2023-02-23 11:04:25|03863|7351|AGRP|1.51B|1510000000|50.75|9222327|-15.28|25|2023-01-16|15/12/2022|||||57.349998474121|1|2022-11-22|15/09/2022|0.01||75800000||57.099998474121|1
2023-02-23 11:04:29|03864|1096186|AML|1.32B|1320000000|188.5|1318194|-82.47|22|2023-05-03|15/03/2023||-0.0695||390100000|188.5|1|2023-03-01|15/12/2022||-0.2283||499470000|188.5|1
2023-02-23 11:04:34|03865|6565|AZN|174.01B|174010000000|11210|1911889|27.61|40|2023-04-28|15/03/2023||1.75||10800000000|11210|1|2023-02-09|15/12/2022|1.38|1.34|11210000000|11250000000|10752|1
2023-02-23 11:04:38|03866|948335|AUTOA|5.53B|5530000000|600|2455620|-5.78|20|2023-05-24|15/03/2023||12.18||241090000|601|1|2023-03-01|15/12/2022|||||601|1
2023-02-23 11:04:43|03867|1075230|AVASF|8.61B|8610000000|8.02|3511|-2.91|13|2023-02-23|15/12/2022||0.14||460790000|716.59997558594|1|2022-08-09|15/06/2022||0.18||465050000|681|1
2023-02-23 11:04:47|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|27.65|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-02-23 11:04:52|03869|6810|AGT|960.72M|960720000|198.90|578690|5|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-02-23 11:04:56|03870|6615|AV|12.31B|12310000000|439.8|5851150|2.76|29|2023-03-09|15/12/2022||24.09||24398000000|439.95999145508|1|2022-11-09|15/09/2022|||||433.89999389648|1
2023-02-23 11:05:01|03871|949036|BMEB|4.88B|4880000000|487.37|3204737|-19.19|26|2023-01-05|15/12/2022|||1570000000||445.20001220703|1|2022-11-10|15/09/2022|0.16|14.15|2310000000|2239000000|374.10000610352|1
2023-02-23 11:05:05|03872|6690|BAB|1.63B|1630000000|321|656025|6.03|14|2022-11-22|15/09/2022|0.07|18.01|2140000000|2227000000|290|1|2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000|343.60000610352|1
2023-02-23 11:05:11|03873|6632|BAES|26.60B|26600000000|874|5821837|52.11|22|2023-02-23|15/12/2022||29.43||12187000000|902|1|2022-11-30|15/09/2022|||||810.40002441406|1
2023-02-23 11:05:15|03874|27919|BGFD|717.26M|717260000|766.12|133499|-5.33|15|2023-03-21|15/02/2023|||||767|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-02-23 11:05:19|03875|1055838|BAKK|613.03M|613030000|105.8|230459|-13.22|26|2023-05-10|15/03/2023|||||105.90000152588|1|2023-03-08|15/12/2022|||||105.90000152588|1
2023-02-23 11:05:24|03876|6588|BALF|2.09B|2090000000|363.6|1346657|51.13|20|2023-03-08|15/12/2022|||||363.60000610352|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2023-02-23 11:05:28|03877|28003|BGEO|1.24B|1240000000|2750|91924|80.09|31|2023-05-17|15/03/2023|||||2750|1|2023-02-16|15/12/2022|13.61||584900000||2720|1
2023-02-23 11:05:32|03878|6554|BNKR|1.33B|1330000000|103.24|1617456|-4.99|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-02-23 11:05:37|03879|282|BARC|27.34B|27340000000|172.22|39720632|-9.12|33|2023-04-27|15/03/2023||0.1123||7050000000|172.53999328613|1|2023-02-15|15/12/2022|0.065|0.0602|5800000000|5970000000|187.32000732422|1
2023-02-23 11:05:42|03880|6613|BDEV|4.53B|4530000000|456.4|3542194|-23.47|28|2023-05-03|15/03/2023|||||456.45999145508|1|2023-02-08|15/12/2022|0.37||2783900000|2315000000|460.10000610352|1
2023-02-23 11:05:46|03881|27934|BBGIB|1.05B|1050000000|147.38|1035653|-11.03|15|2023-03-29|15/12/2022|||||147.33999633789|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2023-02-23 11:05:50|03882|6867|BEZG|4.52B|4520000000|678|2372609|38.87|20|2023-05-12|15/03/2023|||||678|1|2023-03-02|15/12/2022||0.09||2702000000|678|1
2023-02-23 11:05:54|03883|6567|BWY|2.66B|2660000000|2161|292438|-26.8|28|2023-03-28|15/01/2023||||1755000000|2161|1|2022-12-28|15/10/2022|||||1931.5|1
2023-02-23 11:05:59|03884|13127|BKGH|4.50B|4500000000|4,150.0|293649|5.25|15|2023-06-20|15/04/2023|||||4149|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-02-23 11:06:03|03885|6617|||||||32|2023-04-20|15/03/2023|||||2623.5|1|2023-02-21|15/12/2022|1.28|1.6|25720000000|29574000000|2855|1
2023-02-23 11:06:07|03886|6801|BYG|2.24B|2240000000|1,224.00|373457|-9.76|26|2023-01-12|15/12/2022|||48100000|48100000|1174|1|2022-11-21|15/09/2022|0.03|23.08|93820000|56640000|1164|1
2023-02-23 11:06:11|03887|14094|BRSC|673.85M|673850000|1,379.20|60987|-20|15|2023-04-27|15/02/2023|||||1379.1999511719|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-02-23 11:06:15|03888|14018|BRWM|1.34B|1340000000|710.73|343650|1.56|19|2023-03-06|15/12/2022|||||710.72998046875|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-02-23 11:06:19|03889|14033|BCPT|585.79M|585790000|84|1198991|-22.37|21|2023-04-17|15/12/2023|||||83.419998168945|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-02-23 11:06:23|03890|27900|GSCT|821.77M|821770000|154.63|453209|0.53|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-02-23 11:06:28|03891|6806|BOY|1.21B|1210000000|638.5|230307|-15.73|31|2023-04-26|15/03/2023|||||638.5|1|2023-03-10|15/12/2022|||||638.5|1
2023-02-23 11:06:33|03892|284|BP|97.37B|97370000000|540.2|34726616|39.56|30|2023-05-02|15/03/2023||0.2612||54150000000|540.79998779297|1|2023-02-07|15/12/2022|0.2644|0.2798|69260000000|55390000000|478.35000610352|1
2023-02-23 11:06:38|03893|14017|BRWl|1.51B|1510000000|514|381737|73.65|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-02-23 11:06:42|03894|279|BATS|70.45B|70450000000|3,160.0|2899465|-6.28|30|2023-04-25|15/03/2023|||||3159.5|1|2023-02-09|15/12/2022|371.4|203.25|27660000000|15177000000|3091|1
2023-02-23 11:06:47|03895|6672|BLND|4.05B|4050000000|437.2|2412970|-18.57|25|2023-05-17|15/03/2023||12.93||158560000|437.39999389648|1|2023-02-20|15/12/2022|||||447.70001220703|1
2023-02-23 11:06:51|03896|6644|BVIC|2.13B|2130000000|823.62|591582|-3.52|36|2023-05-16|15/03/2023||21.40||365000000|823.5|1|2023-01-26|15/12/2022|||411000000|409000000|774|1
2023-02-23 11:06:56|03897|6719|BT|13.67B|13670000000|139.2|21309533|-27.6|29|2023-05-18|15/03/2023||0.0714||5160000000|139.19999694824|1|2023-02-02|15/12/2022|0.0428|0.0495|5210000000|5270000000|123.90000152588|1
2023-02-23 11:07:00|03898|6610|BNZL|10.07B|10070000000|2998|586137|9.07|27|2023-04-26|15/03/2023|||||2997|1|2023-02-27|15/12/2022||96.29||6452000000|2997|1
2023-02-23 11:07:05|03899|6611|BRBY|9.38B|9380000000|2,479.4|1471582|21.45|27|2023-05-18|15/03/2023||72.31||1737000000|2480|1|2023-01-18|15/12/2022|||756000000|803000000|2243|1
2023-02-23 11:07:11|03900|6631|CNE|771.31M|771310000|250|1751520|17.96|19|2023-03-06|15/12/2022||0.05||126000000|250|1|2022-09-06|15/06/2022||0.06||171000000|234.39999389648|1
2023-02-23 11:07:18|03901|6757|CLDN|1.91B|1910000000|3,552.3|30627|5.76|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-02-23 11:07:22|03902|6604|CPI|482.06M|482060000|28.78|3080786|1.17|29|2023-03-16|15/12/2022||0.77||1317000000|28.780000686646|1|2022-11-30|15/09/2022|||||24.680000305176|1
2023-02-23 11:07:27|03903|14019|CAPCC|1.06B|1060000000|124.2|2022650|-24.61|19|2023-02-21|15/12/2022|||||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2023-02-23 11:07:31|03904|942375|CARDC|329.96M|329960000|96.54|890458|89.15|14|2022-09-27|15/07/2022|0.03||198000000||45.400001525879|1|2022-05-03|15/01/2022|0.04||247500000||58.5|1
2023-02-23 11:07:36|03905|6746|CCL|10.49B|10490000000|834.6|997547|-43.95|39|2023-03-23|15/02/2023||-0.6046||4310000000|833.20001220703|1|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000|587.59997558594|1
2023-02-23 11:07:41|03906|14020|CEY|1.17B|1170000000|101.9|4874228|5.81|29|2023-03-14|15/12/2022||0.07||414000000|102.05000305176|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2023-02-23 11:07:45|03907|6574|CNA|5.88B|5880000000|102.25|28461492|35.72|19|2023-02-16|15/12/2022|34.5|21.74|23741000000|26027000000|98.559997558594|1|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000|90.980003356934|1
2023-02-23 11:07:49|03908|28317|CINE|54.53M|54530000|4|18436285|-89.42|16|2023-03-15|15/12/2022||0.02||1962000000|4|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2023-02-23 11:07:53|03909|6863|CTY|2.04B|2040000000|424.9|796495|6.1|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-02-23 11:07:57|03910|28600|CKN|968.96M|968960000|3165|64528|-4.62|18|2023-03-06|15/12/2022|||||3165|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-02-23 11:08:01|03911|25635|CBRO|1.43B|1430000000|977.00|280569|-20.49|27|2023-03-14|15/01/2023||58.62|||977|1|2022-11-17|15/10/2022|||||1056|1
2023-02-23 11:08:06|03912|6882|CLSH|586.68M|586680000|147.7|455646|-27.16|20|2023-03-14|15/12/2022|||||147.69999694824|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-02-23 11:08:10|03913|946350|COA|1.18B|1180000000|74|2187915|18.71|16|2023-03-01|15/12/2022||0.04|||73.800003051758|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-02-23 11:08:15|03914|42596|CCH|7.91B|7910000000|2156|715013|-2.15|32|2023-05-04|15/03/2023||||1880000000|2154|1|2023-02-14|15/12/2022|0.6826|0.6515|2290000000|2080000000|1941.5|1
2023-02-23 11:08:20|03915|6738|CPG|34.10B|34100000000|1956|3369218|12.76|32|2023-05-10|15/03/2023||40.13||6560000000|1955.1199951172|1|2023-02-10|15/12/2022||20.00||6440000000|1856|1
2023-02-23 11:08:24|03916|6756|CCC|2.54B|2540000000|2,242.00|209620|-18.65|32|2023-03-20|15/12/2022||91.40||3085000000|2242|1|2022-10-28|15/09/2022|||1460000000|1463872000000|1908|1
2023-02-23 11:08:28|03917|1055938|GLO|1.66B|1660000000|251.00|665701|39.44|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-02-23 11:08:32|03918|992768|CTEC|4.61B|4610000000|225.6|3771817|30.31|18|2023-03-03|15/12/2022||0.06||1009000000|225.60000610352|1|2022-11-10|15/09/2022|||||211.80000305176|1
2023-02-23 11:08:36|03919|963708|CSPC|1.15B|1150000000|229.8|3605032|-21.52|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-02-23 11:08:40|03920|14024|CWK|1.64B|1640000000|3,066.5|83615|-14.77|25|2023-02-02|15/12/2022|||||3140|1|2022-11-22|15/09/2022|0.92||1120000000||3086|1
2023-02-23 11:08:45|03921|44417|CRST|606.52M|606520000|237|723059|-24.45|30|2023-03-29|15/01/2023|||||236.80000305176|1|2023-01-17|15/10/2022||17.60||522000000|265.60000610352|1
2023-02-23 11:08:49|03922|6664|CRH|28.81B|28810000000|3,872.5|627305|8.17|28|2023-04-28|15/03/2023|||||3871.5|1|2023-03-02|15/12/2022||||16481000000|3871.5|1
2023-02-23 11:08:54|03923|6710|CRDA|9.63B|9630000000|6,954.0|295205|-1.77|32|2023-03-07|15/12/2022||106.16||922130000|6954|1|2022-11-01|15/09/2022|||0.00|290000000|6760|1
2023-02-23 11:08:58|03924|14023|CURY|854.37M|854370000|77.7|2769698|-20.85|24|2023-02-20|15/01/2023|||||74.150001525879|1|2022-12-15|15/10/2022|-0.51||4470000000||65.300003051758|1
2023-02-23 11:09:03|03925|23449|DCC|4.54B|4540000000|4,601.0|269946|-23.47|19|2023-05-15|15/03/2023|||||4603|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2023-02-23 11:09:08|03926|32416|DPH|3.58B|3580000000|3,146.0|382334|-21.01|19|2023-02-27|15/12/2022|||||3150|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-02-23 11:09:12|03927|6850|DLN|2.87B|2870000000|2560|288188|-19.03|19|2023-02-22|15/12/2022||54.14||121710000|2580|1|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000|2760|1
2023-02-23 11:09:16|03928|6584|DGE|81.40B|81400000000|3598.5|3258488|-1.51|20|2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000|3675|1|2022-11-30|15/09/2022|||||3768|1
2023-02-23 11:09:20|03929|32417|DPLM|3.46B|3460000000|2776|183907|7.09|20|2023-05-15|15/03/2023|||||2780|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-02-23 11:09:25|03930|32420|DLGD|2.32B|2320000000|178.8|5745564|-40.75|31|2023-05-03|15/03/2023|||||179|1|2023-03-07|15/12/2022||7.31||1475000000|179|1
2023-02-23 11:09:29|03931|8923|DOM|1.23B|1230000000|295.8|776912|-18.75|34|2023-03-09|15/12/2022||20.70|||296.39999389648|1|2022-11-10|15/09/2022|||344700000||244.19999694824|1
2023-02-23 11:09:34|03932|6689|DRX|2.58B|2580000000|645|1749060|7.24|30|2023-02-23|15/12/2022|||||674|1|2022-11-30|15/09/2022|||||590|1
2023-02-23 11:09:38|03933|6787|SMDS|4.55B|4550000000|330.8|3899412|-7.45|27|2023-06-21|15/04/2023||0.1969||4162000000|330.79998779297|1|2023-03-29|15/01/2023|||||330.79998779297|1
2023-02-23 11:09:42|03934|14027|DNLM|2.47B|2470000000|1225|398085|-4.58|33|2023-04-20|15/03/2023|||||1224|1|2023-02-15|15/12/2022|0.46|47.80|478300000|478000000|1169|1
2023-02-23 11:09:47|03935|288|EZJ|3.66B|3660000000|485.5|3558427|-29.13|33|2023-05-18|15/03/2023|||||486.39999389648|1|2023-01-25|15/12/2022|||1470000000|1360000000|468|1
2023-02-23 11:09:51|03936|6807|EDIN|1.12B|1120000000|674.56|268158|9.24|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-02-23 11:09:55|03937|6833|RS1R|4.68B|4680000000|991.5|908426|-1.1|15|2023-05-22|15/03/2023||28.20||119000000|990.5|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1
2023-02-23 11:09:59|03938|14031|ELM|729.46M|729460000|125|1404045|-3.58|23|2023-03-01|15/12/2022||0.05||439000000|125|1|2022-10-26|15/09/2022|||||93.949996948242|1
2023-02-23 11:10:03|03939|1073054|ENOG|2.09B|2090000000|1173|404828|17.77|7|2023-03-22|15/12/2022|||||1175|1|2022-08-31|15/06/2022|||||1352|1
2023-02-23 11:10:08|03940|28449|ENT|7.97B|7970000000|1,357.50|1899602|-17.56|27|2023-04-19|15/03/2023|||||1356.7199707031|1|2023-03-09|15/12/2022||24.97||2215000000|1356.7199707031|1
2023-02-23 11:10:12|03941|960677|EQN|670.19M|670190000|179.8|404864|0|21|2022-03-09|15/12/2021||||261830000|179.80000305176|1|2021-12-01|15/09/2021|||||179.80000305176|1
2023-02-23 11:10:17|03942|6789|ESNT|679.55M|679550000|225|570400|-28.41|30|2023-05-03|15/03/2023|||||225|1|2023-03-22|15/12/2022||||360500000|225|1
2023-02-23 11:10:21|03943|6869|ERM|1.58B|1580000000|1460|1156889|57.5|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-02-23 11:10:26|03944|27918|EOTE|779.03M|779030000|769|116121|9.94|14|2022-09-21|15/05/2022|-0.8||-77110000||663|1|2022-02-23|15/11/2021|1.04||116300000||694|1
2023-02-23 11:10:31|03945|14617|EVRE|1.18B|1180000000|103|10628139|-63.38|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2023-02-23 11:10:35|03946|13120|EXPN|26.75B|26750000000|2938|1185817|3.12|17|2023-05-16|15/03/2023||0.71||3401000000|2938|1|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2851|1
2023-02-23 11:10:39|03947|6594|FCIT|4.90B|4900000000|951.22|387019|14.15|15|2023-03-08|15/12/2022|||||949|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-02-23 11:10:43|03948|942422|FDM|891.22M|891220000|816|162170|-7.22|22|2023-03-08|15/12/2022||20.30||174600000|814|1|2022-11-30|15/09/2022|||||731|1
2023-02-23 11:10:48|03949|6562|FERG|21.40B|21400000000|11,920.0|783532|5.96|25|2023-06-13|15/04/2023||2.14||6890000000|11920|1|2023-03-07|15/01/2023||1.97||6710000000|11920|1
2023-02-23 11:10:52|03950|6846|FXPO|854.43M|854430000|145|698144|-44.77|24|2023-04-06|15/03/2023|||||145.30000305176|1|2023-03-15|15/12/2022|||||145.30000305176|1
2023-02-23 11:10:56|03951|14034|FCSS|1.30B|1300000000|265.5|903647|-6.93|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-02-23 11:11:01|03952|7104|FEV|1.39B|1390000000|339.74|449743|13.52|19|2023-03-16|15/12/2022|||||339.73999023438|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-02-23 11:11:05|03953|14038|FSV|911.17M|911170000|281.04|463996|-3.77|20|2023-04-27|15/02/2023|||||282|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-02-23 11:11:09|03954|1131005|FINF|4.2M|4200000|0.75|0|0|0||
2023-02-23 11:11:13|03955|27941|FGT|1.87B|1870000000|888.00|422315|7.23|14|2022-12-08|15/09/2022|-0.33||-65150000||853|1|2022-05-16|15/03/2022|-0.21||-39930000||793|1
2023-02-23 11:11:17|03956|6708|FGP|730.92M|730920000|101.9|1349913|-1.26|21|2023-06-12|15/03/2023||5.30||2785000000|102|1|2023-03-01|15/12/2022|||||102|1
2023-02-23 11:11:21|03957|6858|FLTRF|24.04B|24040000000|13,690.0|531855|31.03|31|2023-05-03|15/03/2023||||2150000000|13690|1|2023-03-02|15/12/2022||1.08||2280000000|13690|1
2023-02-23 11:11:25|03958|49814|FSFL|694.13M|694130000|113.99|562281|11.57|15|2023-03-07|15/12/2022|||||114|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-02-23 11:11:30|03959|6772|FRAS|3.66B|3660000000|795.5|841204|19.29|28|2023-02-20|15/01/2023|||||769.5|1|2022-12-08|15/10/2022|0.45||2640000000||895|1
2023-02-23 11:11:34|03960|10522|FRES|5.78B|5780000000|785.32|1123482|14.52|24|2023-04-26|15/03/2023|||||786|1|2023-03-07|15/12/2022||0.041||1728000000|786|1
2023-02-23 11:11:38|03961|949092|FUTR|1.73B|1730000000|1445|409206|-42.41|28|2023-05-19|15/03/2023|||||1443|1|2023-02-08|15/12/2022|||||1603|1
2023-02-23 11:11:43|03962|6784|GFRD|179.87M|179870000|168.84|176837|-1.14|27|2023-03-08|15/12/2022|||||168.83999633789|1|2022-11-30|15/09/2022|||||157.39999389648|1
2023-02-23 11:11:48|03963|50668|GAW|3.05B|3050000000|9,305.0|61880|25.14|26|2023-05-03|15/02/2023|||||9295|1|2023-01-10|15/11/2022|2.02||212300000||9125|1
2023-02-23 11:11:52|03964|27942|GCPI|836.31M|836310000|94.52|935976|-8.64|14|2022-12-14|15/09/2022|0.04||39930000||98.5|1|2022-06-21|15/03/2022|0.12||117600000||114.80000305176|1
2023-02-23 11:11:57|03965|949071|DIGS|966.92M|966920000|212.50|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2023-02-23 11:12:01|03966|14039|FEML|576.70M|576700000|627.50|59609|-18.03|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-02-23 11:12:06|03967|940919|GENG|782.53M|782530000|312.5|483640|-41.37|26|2023-03-14|15/12/2022|||||314.5|1|2022-10-25|15/09/2022|||||267.5|1
2023-02-23 11:12:11|03968|291|GNS|1.93B|1930000000|2964|72465|-14.32|26|2023-02-23|15/12/2022|||||2704|1|2022-11-30|15/09/2022|||||2898|1
2023-02-23 11:12:15|03969|6612|GSK|58.79B|58790000000|1,457.80|8803891|-5.81|39|2023-04-26|15/03/2023||0.3654||6580000000|1457.5999755859|1|2023-02-01|15/12/2022|0.366|0.2217|7380000000|7230000000|1423.4000244141|1
2023-02-23 11:12:20|03970|13811|GLEN|61.56B|61560000000|494.1|41722205|19.42|24|2023-04-26|15/03/2023|||||494.20001220703|1|2023-02-15|15/12/2022|1.33|0.58|255984000000|139668000000|515.90002441406|1
2023-02-23 11:12:24|03971|6623|GOG|667.52M|667520000|1,546.0|615826|131.78|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-02-23 11:12:27|03972|50663|GFTU_u|2.08B|2080000000|939.8|572696|-13.8|18|2023-02-22|15/12/2022|||||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2023-02-23 11:12:32|03973|6844|GRI|1.86B|1860000000|251|1369127|-11.16|30|2023-05-11|15/03/2023|||||251|1|2023-02-08|15/12/2022|||||257.39999389648|1
2023-02-23 11:12:36|03974|6665|GPEG|1.41B|1410000000|558.5|508301|-19.03|16|2023-05-23|15/03/2023||4.96||45240000|558.5|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|543|1
2023-02-23 11:12:41|03975|50660|UKWG|3.66B|3660000000|158|3490320|14.3|15|2023-02-21|15/12/2022|||||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-02-23 11:12:45|03976|27822|GNC|401.19M|401190000|80.70|2207357|-39.79|32|2023-05-22|15/03/2023||0.20||917000000|80.699996948242|1|2023-01-26|15/12/2022|||463000000||76.449996948242|1
2023-02-23 11:12:50|03977|6818|GRG|2.71B|2710000000|2674.9|332220|8.44|24|2023-05-16|15/03/2023|||||2676|1|2023-03-07|15/12/2022|||||2676|1
2023-02-23 11:12:54|03978|6768|HLMA|8.33B|8330000000|2205.6|622064|-3.69|19|2023-06-15|15/03/2023||36.96||867080000|2205.6000976562|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2023-02-23 11:12:58|03979|6621|HMSO|1.42B|1420000000|28.42|8047239|-20.73|19|2023-03-02|15/12/2022||1.06||101550000|28.420000076294|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2023-02-23 11:13:04|03980|6718|HBR|2.35B|2350000000|281.4|4324749|-20.08|19|2023-03-09|15/12/2022||0.27||2687000000|281.39999389648|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2023-02-23 11:13:09|03981|1116140|HVPD|2.01B|2010000000|25.23|1595|-25.24|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-02-23 11:13:15|03982|6580|HRGV|4.09B|4090000000|862.2|888939|-21.04|33|2023-05-11|15/03/2023|||||860.75|1|2023-02-15|15/12/2022|0.33|25.10|350000000|292700000|947.79998779297|1
2023-02-23 11:13:19|03983|6739|HAYS|1.96B|1960000000|122.2|2827207|-12.96|30|2023-04-14|15/03/2023|||||121.69999694824|1|2023-02-23|15/12/2022|||||123.59999847412|1
2023-02-23 11:13:23|03984|14103|HSL|653.43M|653430000|875.40|85993|-15.86|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-02-23 11:13:28|03985|14044|HRI|1.19B|1190000000|1,928.00|85002|-0.21|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-02-23 11:13:32|03986|28265|HGT|1.65B|1650000000|360.76|471530|-12.5|15|2022-09-26|15/06/2022|0.08||39460000||350|1|2022-03-07|15/12/2021|0.7||315400000||379|1
2023-02-23 11:13:37|03987|14041|HICL|3.25B|3250000000|160.75|2610011|-6.91|18|2023-05-23|15/03/2023|||||160|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-02-23 11:13:42|03988|6589|HIK|3.89B|3890000000|1727|440729|-9.92|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-02-23 11:13:47|03989|28078|HILS|1.07B|1070000000|1,342.00|125373|-6.83|32|2023-05-11|15/03/2023||0.3|||1342|1|2023-03-08|15/12/2022||0.4032||366700000|1342|1
2023-02-23 11:13:52|03990|28224|HFG|612.39M|612390000|689.12|289502|-34.81|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|||||1124|1
2023-02-23 11:13:57|03991|6749|HSX|3.88B|3880000000|1,121.00|889964|22.14|26|2023-05-09|15/03/2023|||||1121|1|2023-03-08|15/12/2022||24.79||1879000000|1121|1
2023-02-23 11:14:01|03992|6564|HOCM|317.83M|317830000|62.05|1792941|-39.44|24|2023-04-19|15/03/2023|||||62.049999237061|1|2023-02-23|15/12/2022||-0.0233||362000000|61.950000762939|1
2023-02-23 11:14:05|03993|6827|HSV|4.05B|4050000000|1,198.00|2365202|64.56|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-02-23 11:14:14|03994|13138|HWDN|3.93B|3930000000|705.2|1534052|-3.47|27|2023-05-19|15/03/2023|||||705|1|2023-02-23|15/12/2022||35.50||1315000000|717.40002441406|1
2023-02-23 11:14:18|03995|280|HSBA|123.60B|123600000000|629|24755951|16.29|35|2023-05-05|15/03/2023||0.2181||12740000000|628.79998779297|1|2023-02-21|15/12/2022|0.4067|0.1765|12690000000|11970000000|620.70001220703|1
2023-02-23 11:14:23|03996|6723|HTG|511.70M|511700000|319|309631|33.05|23|2023-03-02|15/12/2022||0.07||330510000|318.5|1|2022-12-15|15/09/2022|||||264|1
2023-02-23 11:14:27|03997|13812|ICAG|8.11B|8110000000|163.84|14072913|-1.93|39|2023-05-05|15/03/2023||-0.1||5780000000|163.86999511719|1|2023-02-24|15/12/2022||-0.0119||6200000000|163.86999511719|1
2023-02-23 11:14:31|03998|960682|IBST|644.26M|644260000|163.8|745850|-10.2|15|2023-03-07|15/12/2022|||||164|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2023-02-23 11:14:36|03999|27981|ICGT|774.93M|774930000|1135|56479|-1.05|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-02-23 11:14:41|04000|6688|IGG|3.32B|3320000000|801.50|948326|3.82|32|2023-05-03|15/02/2023|||||801.5|1|2023-01-26|15/11/2022|0.46|45.30|523800000||780|1
2023-02-23 11:14:45|04001|6716|IMI|3.99B|3990000000|1,540.00|485225|-0.96|30|2023-05-31|15/03/2023||||475000000|1540|1|2023-03-03|15/12/2022||54.95||563000000|1540|1
2023-02-23 11:14:49|04002|6569|IMB|18.74B|18740000000|2041|2119402|16.74|32|2023-05-10|15/03/2023||119.70||4248000000|2041|1|2023-03-01|15/12/2022|||||2041|1
2023-02-23 11:14:54|04003|6722|INCH|3.80B|3800000000|922|605766|11.59|31|2023-03-02|15/12/2022||||2199000000|920.5|1|2022-10-27|15/09/2022|||2100000000|2199000000|725.5|1
2023-02-23 11:14:59|04004|6673|INF|9.53B|9530000000|676.6|4245080|10.37|20|2023-03-09|15/12/2022||15.32||1296000000|676.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2023-02-23 11:15:03|04005|1072029|IHPI|976.07M|976070000|293.56|353878|-32.38|13|2023-05-24|15/03/2023|||||293.55999755859|1|2022-12-14|15/09/2022|0.06||66570000||307.60000610352|1
2023-02-23 11:15:09|04006|283|IHG|9.67B|9670000000|5,560.0|479112|7.5|26|2023-05-05|15/03/2023|||||5558|1|2023-02-21|15/12/2022|0.0608|0.0918|1050000000|1376000000|5594|1
2023-02-23 11:15:13|04007|6741|ICP|4.04B|4040000000|1,391.00|1065901|-20.58|18|2023-03-01|15/12/2022|||||1391|1|2022-11-17|15/09/2022|0.12|58.70|262800000|191200000|1187|1
2023-02-23 11:15:18|04008|6696|ITRK|7.12B|7120000000|4425|310036|-14.21|32|2023-02-28|15/12/2022||120.99||1703000000|4425|1|2022-11-24|15/09/2022|||1140000000||3860|1
2023-02-23 11:15:23|04009|14048|INPP|2.85B|2850000000|149.25|2496205|-8.09|29|2023-03-23|15/12/2022|||||149.39999389648|1|2022-11-30|15/09/2022|||||149|1
2023-02-23 11:15:27|04010|6595|INVP|5.16B|5160000000|536.2|1399908|37.21|19|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|470.89999389648|1|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|431.59829711914|1
2023-02-23 11:15:32|04011|28602|IPO|672.80M|672800000|65|1177435|-31.2|19|2023-03-14|15/12/2022|||||65|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2023-02-23 11:15:36|04012|6735|ITV|3.55B|3550000000|88.52|10611756|-24.61|33|2023-05-11|15/03/2023|||||88.470001220703|1|2023-03-02|15/12/2022||6.97||1101000000|88.470001220703|1
2023-02-23 11:15:41|04013|6765|IWG|1.84B|1840000000|183|1124010|-32.71|33|2023-04-25|15/03/2023|||||183.05000305176|1|2023-03-07|15/12/2022||-0.80||1442000000|183.05000305176|1
2023-02-23 11:15:44|04014|6630|JDW|675.98M|675980000|531.5|907828|-38.47|15|2023-03-16|15/01/2023|||||531|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-02-23 11:15:49|04015|6706|SBRY|6.12B|6120000000|263.8|6230842|-2.67|33|2023-04-27|15/03/2023||10.00||14804000000|263.79998779297|1|2023-04-27|15/03/2024|||||263.79998779297|1
2023-02-23 11:15:53|04016|28223|FSJ|174.38M|174380000|353.4|38114|-17.26|23|2023-03-09|15/12/2022||0.7038||418830000|353.39999389648|1|2022-11-30|15/09/2022|||||333.5|1
2023-02-23 11:15:58|04017|14051|JD|9.41B|9410000000|182.05|10169604|12.08|20|2023-04-18|15/01/2023||7.63||5272000000|182.69999694824|1|2022-12-28|15/10/2022|||||119.55000305176|1
2023-02-23 11:16:02|04018|945668|JLG|2.00B|2000000000|402.6|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2023-02-23 11:16:07|04019|6591|WG|1.35B|1350000000|197.55|1629616|-18.08|23|2023-03-28|15/12/2022||0.1615||3540000000|200.19999694824|1|2022-11-30|15/09/2022|||||134|1
2023-02-23 11:16:11|04020|6598|JMAT|3.97B|3970000000|2,172.0|773550|21.81|28|2023-05-25|15/03/2023||112.98||1612000000|2172|1|2023-03-01|15/12/2022||||897000000|2172|1
2023-02-23 11:16:15|04021|14050|JAM|1.33B|1330000000|714|345538|2.32|14|2022-08-23|15/06/2022|-0.71||-132200000||775|1|2022-04-01|15/12/2021|0.76||152600000||771|1
2023-02-23 11:16:20|04022|6770|JMG|1.33B|1330000000|114.31|1474360|-0.7|14|2022-10-04|15/06/2022|-0.19||-219400000||100.59999847412|1|2022-03-02|15/12/2021|-0.06||-51680000||111.19999694824|1
2023-02-23 11:16:24|04023|6918|JII|610.10M|610100000|813.57|75118|4.68|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-02-23 11:16:28|04024|27901|JFJ|722.07M|722070000|469|190534|-7.75|20|2023-05-17|15/03/2023|||||469|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-02-23 11:16:32|04025|14053|JUP|682.93M|682930000|132.2|1235312|-35.09|27|2023-04-25|15/03/2023|||||132.2799987793|1|2023-02-24|15/12/2022||4.70||176100000|132.2799987793|1
2023-02-23 11:16:36|04026|955859|KNOS|1.75B|1750000000|1402|315243|-8.42|15|2023-05-22|15/03/2023||||191800000|1402|1|2022-11-14|15/09/2022|0.17||179800000||1438|1
2023-02-23 11:16:41|04027|6571|KGF|5.21B|5210000000|271.2|5532866|-13.76|26|2023-03-21|15/01/2023||11.14||6163000000|270.5|1|2022-11-24|15/10/2022|||3260000000|3250000000|253.60000610352|1
2023-02-23 11:16:46|04028|14056|LRE|1.43B|1430000000|601|538616|21.66|39|2023-05-04|15/03/2023|||||600.95001220703|1|2023-02-10|15/12/2022|-0.07|-0.07||642000000|628|1
2023-02-23 11:16:50|04029|6755|LAND|5.00B|5000000000|675.2|1445991|-14.16|27|2023-05-16|15/03/2023||22.73||317960000|674.20001220703|1|2023-03-01|15/12/2022|||||674.20001220703|1
2023-02-23 11:16:54|04030|14058|LWDB|1.07B|1070000000|835|143940|5.36|19|2023-02-23|15/12/2022|||||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-02-23 11:16:58|04031|6568|LGEN|15.11B|15110000000|254.5|12803501|-10.39|30|2023-04-19|15/03/2023|||||254.10000610352|1|2023-03-08|15/12/2022||16.81|||254.10000610352|1
2023-02-23 11:17:03|04032|287|LLOY|34.76B|34760000000|52|134201197|-0.1|33|2023-04-25|15/03/2023||0.02||4700000000|51.900001525879|1|2023-02-22|15/12/2022|0.0241|0.0174|5000000000|4790000000|50.970001220703|1
2023-02-23 11:17:08|04033|6628|LSEG|41.37B|41370000000|7504|512524|15.03|32|2023-04-27|15/03/2023||||1990000000|7504|1|2023-03-02|15/12/2022||1.48||1940000000|7504|1
2023-02-23 11:17:12|04034|14057|LMPL|1.84B|1840000000|188.65|1767140|-26.65|15|2023-05-24|15/03/2023|||||188.5|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-02-23 11:17:16|04035|1153612|MNG|4.64B|4640000000|198.45|5465965|-7.95|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||217.69999694824|1|2022-03-08|15/12/2021|0.13|16.00|2420000000||178.30000305176|1
2023-02-23 11:17:20|04036|6636|EMG|3.05B|3050000000|251.70|3960627|32.5|23|2023-02-28|15/12/2022||0.23||998270000|251.5|1|2022-10-24|15/09/2022|||||210|1
2023-02-23 11:17:25|04037|289|MKS|3.00B|3000000000|153.1|6861026|-15.28|31|2023-05-24|15/03/2023||7.82||6267000000|152.80000305176|1|2023-01-12|15/12/2022|||3600000000||143.39999389648|1
2023-02-23 11:17:29|04038|6839|MSLH|863.90M|863900000|342.2|521958|-48.66|30|2023-03-15|15/12/2022|||||339.79998779297|1|2022-11-30|15/09/2022|||||285.39999389648|1
2023-02-23 11:17:35|04039|8811|MARS|245.07M|245070000|38.7|1718895|-50.96|33|2023-05-16|15/03/2023|||||38.700000762939|1|2023-01-24|15/12/2022|||||40.860000610352|1
2023-02-23 11:17:39|04040|960684|MCS|644.24M|644240000|119.80|1345643|0|10|2020-07-15|15/02/2020||15.00|||74.400001525879|1|2020-07-15|15/05/2020|-0.14|16.00|101100000||74.400001525879|1
2023-02-23 11:17:43|04041|44416|MDCM|3.67B|3670000000|497.4|2084510|47.6|29|2023-05-23|15/03/2023||15.78||1637000000|497.60000610352|1|2023-03-01|15/12/2022|||||497.60000610352|1
2023-02-23 11:17:47|04042|6762|MGGTN|138.76B|138760000000|198.61|52080|0|24|2023-03-01|15/12/2022||16.65||957100000|798|1|2022-11-08|15/09/2022|||||798|1
2023-02-23 11:17:52|04043|6692|MRON|5.99B|5990000000|147.25|10167308|-6.89|19|2023-03-01|15/12/2022||3.70||3769000000|147.14999389648|1|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000|137.64999389648|1
2023-02-23 11:17:56|04044|14060|MRCM|1.67B|1670000000|212.00|1022426|-6.65|17|2022-10-13|15/07/2022|-0.37||-277600000||164|1|2022-04-06|15/01/2022|-0.3||-222200000||220|1
2023-02-23 11:18:00|04045|6759|MCRO|1.72B|1720000000|532.00|1093998|31.81|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-02-23 11:18:05|04046|6698|MAB|937.87M|937870000|157.67|427455|-34.56|32|2023-05-17|15/03/2023|||||159|1|2023-01-12|15/12/2022|||||162.69999694824|1
2023-02-23 11:18:09|04047|6702|MNDI|6.71B|6710000000|1,386.50|977452|-22.18|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-02-23 11:18:13|04048|6825|MONY|1.22B|1220000000|227|883542|9.08|32|2023-02-16|15/12/2022|0.07||92600000|87200000|235.39999389648|1|2022-10-18|15/09/2022|||101900000|97200000|198.60000610352|1
2023-02-23 11:18:18|04049|6859|MNKS|2.35B|2350000000|1,001.44|310851|-6.54|19|2023-06-19|15/04/2022|-3.55||-823600000||1001.4400024414|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-02-23 11:18:23|04050|22485|MGAMM|887.53M|887530000|312.5|582562|2.83|29|2023-02-28|15/12/2022||15.43|||312.5|1|2022-11-04|15/09/2022|||||243|1
2023-02-23 11:18:28|04051|6573|MRW|6.90B|6900000000|286.00|19403437|-0.14|23|2022-03-16|15/01/2022||7.57||9341000000|286.39999389648|1|2021-12-29|15/10/2021|||||286.39999389648|1
2023-02-23 11:18:32|04052|6934|MYI|1.65B|1650000000|1,321.96|153014|11.32|19|2023-03-02|15/12/2022|||||1321.9599609375|1|2022-08-12|15/06/2022|0.47||68970000||1250|1
2023-02-23 11:18:36|04053|6776|NEX|749.82M|749820000|122.4|2380438|-51.49|19|2023-03-02|15/12/2022|||||122.40000152588|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-02-23 11:18:40|04054|6712|NG|39.06B|39060000000|1062|6063365|-0.12|17|2023-05-18|15/03/2023||0.38||10273000000|1062|1|2023-03-01|15/12/2022|||||1062|1
2023-02-23 11:18:45|04055|295|NWG|27.72B|27720000000|287|17097107|18.19|34|2023-04-28|15/03/2023||7.57||3770000000|286.75|1|2023-02-17|15/12/2022|0.13|0.0919|3710000000|3520000000|305.60000610352|1
2023-02-23 11:18:49|04056|32399|NBMI|164.00M|164000000|73.62|573248|-15.3|19|2023-04-19|15/12/2022|||||73.620002746582|1|2022-09-06|15/06/2022|||||77.800003051758|1
2023-02-23 11:18:53|04057|1128674|NETW|1.57B|1570000000|282.8|1122069|22.88|0||
2023-02-23 11:18:57|04058|40172|NRRT|283.74M|283740000|91.4|574339|5.06|15|2023-06-05|15/03/2023|||||91|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-02-23 11:19:01|04059|286|NXT|8.51B|8510000000|6,886.0|317476|-1.55|27|2023-05-04|15/04/2023|||||6884|1|2023-03-29|15/01/2023||290.13||2670000000|6884|1
2023-02-23 11:19:06|04060|943190|NESF|639.44M|639440000|108|709666|7.34|15|2023-06-26|15/03/2023|||||108|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-02-23 11:19:11|04061|13165|OCDO|5.21B|5210000000|639|1865271|-52.46|31|2023-03-28|15/02/2023|||||639.40002441406|1|2023-02-28|15/11/2022|||||639.40002441406|1
2023-02-23 11:19:15|04062|942425|OSBO|2.33B|2330000000|543|843688|5.64|15|2023-03-16|15/12/2022||42.40||408000000|544|1|2022-08-17|15/06/2022|0.45||456900000||574|1
2023-02-23 11:19:19|04063|19709|OXIG|1.44B|1440000000|2,495.00|82421|25.64|18|2023-06-13|15/03/2023||0.5155||222400000|2495|1|2023-02-23|15/12/2022|||||2465|1
2023-02-23 11:19:24|04064|6671|PAGE|1.44B|1440000000|453|469603|-17.19|19|2023-03-09|15/12/2022|||||452.60000610352|1|2022-07-13|15/06/2022|0.26||977300000||403.54901123047|1
2023-02-23 11:19:28|04065|27761|PANI|1.35B|1350000000|254|574975|-16.91|19|2022-08-04|15/05/2022|0.3||178100000||263.5|1|2022-02-24|15/11/2021|0.76||427200000||304|1
2023-02-23 11:19:33|04066|13156|PAGPA|1.32B|1320000000|589|654011|7.95|30|2023-06-06|15/03/2023|||||589|1|2023-01-27|15/12/2022|||||585|1
2023-02-23 11:19:37|04067|6871|PAYP|341.89M|341890000|499.5|90318|-20.22|27|2023-01-19|15/12/2022|||32500000||504|1|2022-11-24|15/09/2022|0.24||75390000||534|1
2023-02-23 11:19:41|04068|6620|PSON|6.50B|6500000000|910.6|1673752|45.34|19|2023-02-23|15/12/2022||27.24||2091000000|908.40002441406|1|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000|756.59997558594|1
2023-02-23 11:19:45|04069|6648|PNN|2.22B|2220000000|851.5|704834|-17.33|16|2023-06-01|15/03/2023||4.77||406370000|850|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2023-02-23 11:19:49|04070|1009358|PSHP|5.60B|5600000000|35.4|131241|5.46|0||
2023-02-23 11:19:53|04071|6656|PSN|4.52B|4520000000|1411.5|1057930|-41.14|30|2023-04-26|15/03/2023|||||1411.5|1|2023-03-01|15/12/2022||17.00||2169000000|1411.5|1
2023-02-23 11:19:57|04072|19710|PNL|1.88B|1880000000|477.2|466024|-2.15|15|2022-11-21|15/10/2022|-0.2||-58350000||476|1|2022-06-09|15/04/2022|4.49||24090000||48848.583984375|0.01
2023-02-23 11:20:02|04073|6561|PFC|400.05M|400050000|78.02|4275708|-29.64|23|2023-03-02|15/12/2022||0.01||1470000000|78.150001525879|1|2022-11-30|15/09/2022|||||84.050003051758|1
2023-02-23 11:20:06|04074|101928|PETSP|1.83B|1830000000|379.6|1653769|1.5|30|2023-05-25|15/03/2023||0.1144||661900000|380.60000610352|1|2023-01-31|15/12/2022|0.09||347500000||331.39999389648|1
2023-02-23 11:20:11|04075|14066|PHNX|6.23B|6230000000|623.2|2162598|-3.22|18|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|680.79998779297|1|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000|626|1
2023-02-23 11:20:15|04076|13125|PTEC|1.75B|1750000000|585|333175|-10.33|23|2023-04-13|15/03/2023|||||585|1|2023-03-23|15/12/2022||0.28||810000000|585|1
2023-02-23 11:20:19|04077|40956|PLUSP|1.66B|1660000000|1792|294366|20.34|27|2023-02-14|15/12/2022|1.46|1.46|||1908|1|2022-10-11|15/09/2022|||215620000||1767|1
2023-02-23 11:20:23|04078|14064|PCT|2.47B|2470000000|1934.6|201415|-11.98|18|2022-12-12|15/10/2022|-2.16||-268200000||1840|1|2022-07-13|15/04/2022|-4.78||-628900000||1924|1
2023-02-23 11:20:28|04079|14618|POLYP|1.17B|1170000000|248.1|702824|-76.83|25|2023-04-13|15/03/2023|||||248.10000610352|1|2023-03-13|15/12/2022||1.56||1883000000|248.10000610352|1
2023-02-23 11:20:32|04080|949175|PPH|438.41M|438410000|1035|15662|-26.09|25|2023-02-28|15/12/2022||0.65|||1035|1|2022-10-27|15/09/2022||||129600000|1215|1
2023-02-23 11:20:36|04081|27982|PHP|1.45B|1450000000|108.4|3568360|-17.25|18|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1|2022-02-09|15/12/2021|0.05||73900000||134.39999389648|1
2023-02-23 11:20:40|04082|6707|PFG|542.14M|542140000|216|221802|-31.72|20|2023-03-29|15/12/2022|||||216|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-02-23 11:20:45|04083|296|PRU|34.08B|34080000000|1,243.00|5413842|6.78|24|2023-03-15|15/12/2022||||2848000000|1243|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-02-23 11:20:49|04084|954891|PRTC|606.21M|606210000|217|362629|-6.96|12|2022-04-26|15/12/2021||-0.20||6620000|191.19999694824|1|2021-08-24|15/06/2021||-0.15||5000000|333.5|1
2023-02-23 11:20:53|04085|6774|PZC|789.81M|789810000|189|394376|-9.37|24|2023-05-03|15/02/2023|||||189|1|2023-02-08|15/11/2022|0.06||176000000|176000000|214|1
2023-02-23 11:20:57|04086|6657|QQ|1.95B|1950000000|341.6|1140129|37.59|17|2023-05-25|15/03/2023||0.1376||773500000|341.58999633789|1|2023-01-18|15/12/2022|||||344.20001220703|1
2023-02-23 11:21:02|04087|1084826|QLT|1.25B|1250000000|93.5|2181264|-27.38|19|2023-04-19|15/03/2023|||||93.5|1|2023-03-08|15/12/2022||3.35||293760000|93.5|1
2023-02-23 11:21:06|04088|6754|RNK|415.08M|415080000|88.61|260126|-41.31|17|2023-01-26|15/12/2022|-0.22||338900000||91|1|2022-10-13|15/09/2022|||||63.900001525879|1
2023-02-23 11:21:12|04089|6881|RAT|1.21B|1210000000|2,060.0|44735|18.5|33|2023-05-04|15/03/2023|||||2060|1|2023-03-01|15/12/2023|||||2060|1
2023-02-23 11:21:17|04090|6570|RKT|41.47B|41470000000|5,792.6|1208542|-7.56|35|2023-04-26|15/03/2023||||3760000000|5792.6000976562|1|2023-03-01|15/12/2022||167.23||3840000000|5792.6000976562|1
2023-02-23 11:21:22|04091|6764|RDW|1.60B|1600000000|497.2|791418|-15.18|27|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|545|1|2022-11-30|15/09/2022|||||456.60000610352|1
2023-02-23 11:21:25|04092|50681|RSER|298.16M|298160000|593|55336|6.65|0||
2023-02-23 11:21:29|04093|6572|REL|48.57B|48570000000|2552|2861448|13.98|30|2023-02-16|15/12/2022|0.45|97.00|4580000000|4478000000|2448|1|2022-10-20|15/09/2022|||||2223|1
2023-02-23 11:21:33|04094|50659|TRIG|3.20B|3200000000|128.94|3279456|-0.46|15|2023-02-16|15/12/2022|||||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1
2023-02-23 11:21:38|04095|6804|RSW|2.81B|2810000000|3856|40738|-15.84|29|2023-05-10|15/03/2023|||||3856|1|2023-02-02|15/12/2022|0.88|72.79|347700000|329300000|3872|1
2023-02-23 11:21:43|04096|6736|RTO|12.94B|12940000000|515.2|5461042|6.36|33|2023-04-20|15/03/2023||||61970000|515|1|2023-03-16|15/12/2022||0.1089||2086000000|515|1
2023-02-23 11:21:47|04097|6790|RTN|266.54M|266540000|34.84|3336992|-65.52|25|2023-03-08|15/12/2022|||||34.479999542236|1|2022-11-10|15/09/2022|||||35|1
2023-02-23 11:21:52|04098|989915|RHIM|1.25B|1250000000|2,662.0|33414|-17.04|27|2023-05-11|15/03/2023|||||2662|1|2023-02-27|15/12/2022||1.87|||2662|1
2023-02-23 11:21:57|04099|6771|RMV|4.61B|4610000000|559|2070642|-9.73|19|2023-02-23|15/12/2022||11.04||169050000|560.40002441406|1|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000|623.59997558594|1
2023-02-23 11:22:01|04100|6597|RIO|96.52B|96520000000|5,963.0|2569068|5.96|19|2023-02-22|15/12/2022|3|3.08|55554000000|25144000000|6204|1|2022-07-27|15/06/2022||5.10||29518000000|4823.5|1
2023-02-23 11:22:05|04101|6803|RCP|2.99B|2990000000|1,927.2|235082|-20.08|34|2023-02-28|15/12/2022|||||1928|1|2022-12-08|15/09/2022|||||2050|1
2023-02-23 11:22:10|04102|6645|RR|10.97B|10970000000|132.8|30523895|-8.81|29|2023-02-23|15/12/2022||1.45||6268000000|107.62000274658|1|2022-11-03|15/09/2022|||||83.059997558594|1
2023-02-23 11:22:16|04103|6703|ROR|2.80B|2800000000|325.2|1505975|4.86|29|2023-02-28|15/12/2022||7.30||354000000|325.20001220703|1|2022-11-23|15/09/2022|||||285.60000610352|1
2023-02-23 11:22:20|04104|6593|RDSa|117.27B|117270000000|27.92|7738286|1.37|0||
2023-02-23 11:22:25|04105|8751|RDSb|144.57B|144570000000|1,894.6|8326137|0|23|2022-05-05|15/03/2022||0.5716||73230000000|1894.5999755859|1|2022-02-03|15/12/2021||0.5013||49140000000|1894.5999755859|1
2023-02-23 11:22:29|04106|41343|IDSI|2.15B|2150000000|228|2625253|-43.11|26|2023-05-18|15/03/2023||-26.00||6164000000|227.80000305176|1|2023-01-26|15/12/2022|||3270000000||219.60000610352|1
2023-02-23 11:22:34|04107|1056378|SBRE|241.76M|241760000|97|570448|-53.85|22|2023-03-22|15/12/2022|||||97.040000915527|1|2022-10-13|15/09/2022|||43900000|43900000|90.900001525879|1
2023-02-23 11:22:38|04108|6780|SAFE|2.19B|2190000000|1,002.00|391152|-17.8|30|2023-02-21|15/01/2023|||55700000||1060|1|2023-01-17|15/10/2022|0.88||56800000|56800000|1000|1
2023-02-23 11:22:43|04109|6618|SGE|7.69B|7690000000|754|2058436|10.15|29|2023-05-03|15/03/2023||14.91||1054000000|754.40002441406|1|2023-03-01|15/12/2022|||||754.40002441406|1
2023-02-23 11:22:47|04110|949636|SNNS|1.5B|1500000000|921.00|506054|0.77|14|2022-09-12|15/06/2022|||||921|1|2022-03-17|15/12/2021|-0.08||103400000||917|1
2023-02-23 11:22:51|04111|6752|SVS|1.37B|1370000000|993|255034|-24.58|19|2023-03-08|15/12/2022|||||993|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-02-23 11:22:55|04112|14071|SDP|840.21M|840210000|530.00|229509|-6.63|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-02-23 11:22:59|04113|27891|SOI|695.94M|695940000|269.61|322382|-0.37|14|2022-11-04|15/08/2022|0.04||14530000||244|1|2022-05-23|15/02/2022|0.03||11610000||264.5|1
2023-02-23 11:23:04|04114|6733|SDR|7.76B|7760000000|491.9|2555484|-10.08|31|2023-04-27|15/03/2023|||||491.60000610352|1|2023-03-02|15/12/2022||17.74||1170000000|491.60000610352|1
2023-02-23 11:23:08|04115|6834|SCIN|592.25M|592250000|895.00|49795|2.52|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-02-23 11:23:13|04116|6760|SMT|10.13B|10130000000|717.78|2141231|-27.18|13|2022-05-19|15/03/2022|-3.62||-5160000000||778.40002441406|1|2021-11-08|15/09/2021|1.88||2720000000||1528.5|1
2023-02-23 11:23:17|04117|6729|SGRO|10.01B|10010000000|825.80|2920694|-32.87|19|2023-02-17|15/12/2022|-2.7|14.36|339000000|259440000|836.20001220703|1|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000|1035|1
2023-02-23 11:23:22|04118|14115|SNR|650.28M|650280000|157.2|671881|10.11|29|2023-02-27|15/12/2022||1.10||396000000|157.97999572754|1|2022-11-16|15/09/2022|||||121|1
2023-02-23 11:23:26|04119|945897|SEQI|1.49B|1490000000|86.16|1859782|-14.54|14|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1
2023-02-23 11:23:30|04120|6634|SRP|1.74B|1740000000|151.4|2781844|20.09|29|2023-02-23|15/12/2022||5.20||2240000000|151.80000305176|1|2022-11-30|15/09/2022|||||170.89999389648|1
2023-02-23 11:23:35|04121|6679|SVT|6.99B|6990000000|2777|630779|0.36|26|2023-05-24|15/03/2023||31.69||1070000000|2778.5|1|2023-02-08|15/12/2022|||||2853|1
2023-02-23 11:23:39|04122|6791|SHB|1.58B|1580000000|412.12|544173|-28.6|20|2023-05-22|15/03/2023||5.10||63880000|411.79998779297|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2023-02-23 11:23:44|04123|6662|SHI|466.40M|466400000|40.3|1240432|12.42|29|2023-03-10|15/12/2022|||||40.349998474121|1|2022-11-30|15/09/2022|||||30.75|1
2023-02-23 11:23:48|04124|6819|SIGSI|1.35B|1350000000|396.00|4260617|0|19|2022-06-01|15/03/2022|||||396|1|2022-03-03|15/12/2021|||||396|1
2023-02-23 11:23:54|04125|27741|SRET|981.43M|981430000|84.2|1941218|-33.47|16|2023-06-12|15/03/2023|||||84.199996948242|1|2023-03-01|15/12/2022|||||84.199996948242|1
2023-02-23 11:23:58|04126|6695|SN|10.61B|10610000000|1,217.25|2151633|-3.83|30|2023-04-26|15/03/2023|||||1217.25|1|2023-02-21|15/12/2022||0.49|1370000000|1360000000|1161.5|1
2023-02-23 11:24:03|04127|6686|SMIN|6.18B|6180000000|1753.5|777411|15.2|19|2023-03-24|15/01/2023||36.00||1322000000|1755.3100585938|1|2022-11-09|15/10/2022|||||1551.5|1
2023-02-23 11:24:06|04128|1097538|SSON|2.37B|2370000000|1389.17|302803|-7.87|7|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1|2022-03-15|15/12/2021|2.11||366700000||1508|1
2023-02-23 11:24:11|04129|14117|SKG|7.91B|7910000000|3082|266774|-20.6|35|2023-04-28|15/03/2023|||||3082|1|2023-02-08|15/12/2022|365.3||12810000000||3488|1
2023-02-23 11:24:16|04130|961641|SCTS|2.42B|2420000000|1,212.69|362189|-21.35|15|2023-03-20|15/01/2023||0.228|||1212.6899414062|1|2022-10-25|15/07/2022|0.29||307000000||1108.4897460938|1
2023-02-23 11:24:21|04131|6767|SXS|3.54B|3540000000|3,372.0|226140|-1.84|25|2023-04-27|15/03/2023|||||3382|1|2023-02-23|15/12/2022||96.70||688560000|3143|1
2023-02-23 11:24:25|04132|6808|SPX|8.73B|8730000000|11,845.0|140250|2.55|19|2023-03-08|15/12/2022||164.08||775700000|11845|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2023-02-23 11:24:29|04133|6837|SPT|1.31B|1310000000|214.57|1709472|-9.57|24|2023-05-03|15/03/2023|||||214.57000732422|1|2023-03-08|15/12/2022||0.10||324150000|214.57000732422|1
2023-02-23 11:24:34|04134|6669|SSE|18.83B|18830000000|1751.63|2371057|11.85|29|2023-05-24|15/03/2023||110.13||20249000000|1752|1|2023-01-20|15/12/2022|||||1702|1
2023-02-23 11:24:39|04135|942377|SSPG|2.06B|2060000000|258.5|1412867|-7.72|17|2023-05-22|15/03/2023||-2.07||1174000000|258.5|1|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|216.39999389648|1
2023-02-23 11:24:43|04136|6683|SJP|6.63B|6630000000|1,223.50|1205651|-17.31|30|2023-04-27|15/03/2023|||||1222.5|1|2023-02-28|15/12/2022||0.376||312000000|1222.5|1
2023-02-23 11:24:48|04137|6732|SGC|588.37M|588370000|104.7|1295191.96|17.51|13|2022-06-28|15/04/2022|||||104.69999694824|1|2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000|76.650001525879|1
2023-02-23 11:24:52|04138|6670|STAN|21.39B|21390000000|743.8|6318298|31.51|24|2023-04-26|15/03/2023||0.41||4640000000|743|1|2023-02-16|15/12/2022|0.039|0.1425|3740000000|3860000000|729.20001220703|1
2023-02-23 11:24:57|04139|40119|SYNCS|1.14B|1140000000|170|610759|-13.66|19|2023-06-14|15/03/2023|||||171.2799987793|1|2023-03-01|15/12/2022|||||171.2799987793|1
2023-02-23 11:25:01|04140|14142|SYNTS|714.09M|714090000|152.9|1020022|-49.05|28|2023-03-28|15/12/2022||16.70||1492000000|153.10000610352|1|2022-11-30|15/09/2022|||||140.89999389648|1
2023-02-23 11:25:05|04141|6651|TATE|3.19B|3190000000|800.6|1299743|4.78|23|2023-05-25|15/03/2023||22.34||926310000|799.40002441406|1|2023-01-26|15/12/2022|||||723.20001220703|1
2023-02-23 11:25:10|04142|6800|TW|4.27B|4270000000|121|11991828|-19.36|32|2023-04-27|15/03/2023|||||121.15000152588|1|2023-03-02|15/12/2022||17.00||2539000000|121.15000152588|1
2023-02-23 11:25:14|04143|986303|TBCG|1.30B|1300000000|2382.49|117531|66.43|19|2023-05-17|15/03/2023|||||2382.4899902344|1|2023-02-22|15/12/2022|||452780000||2520|1
2023-02-23 11:25:18|04144|14119|TEP|1.44B|1440000000|1818|173057|23.23|15|2023-06-19|15/03/2023|||||1818|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-02-23 11:25:22|04145|6870|TMPL|756.85M|756850000|241.50|620445|-2.28|15|2023-03-22|15/12/2022|||||241.5|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2023-02-23 11:25:26|04146|6817|TEM|1.81B|1810000000|156.4|1187143|-8.88|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-02-23 11:25:31|04147|6581|TSCO|18.13B|18130000000|249.13|18710535|-13.35|27|2023-04-12|15/02/2023||11.39||33174000000|249.19999694824|1|2023-01-13|15/11/2022|||21790000000||246|1
2023-02-23 11:25:36|04148|1053059|TIFS|615.47M|615470000|119|1042050|-49.43|16|2023-05-03|15/03/2023|||||119|1|2023-03-16|15/12/2022||0.09||1551000000|119|1
2023-02-23 11:25:41|04149|6637|TCAPI|1.44B|1440000000|184.7|888415|50.04|31|2023-03-14|15/12/2022|||||183.89999389648|1|2022-11-04|15/09/2022|||||175.5|1
2023-02-23 11:25:45|04150|6766|TRY|1.02B|1020000000|323.26|762217|-28.49|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-02-23 11:25:49|04151|1137603|TRNT|1.2B|1200000000|242.1|835939|16.02|9|2022-11-03|15/08/2022|0.03||165000000||340.70001220703|1|2022-05-05|15/02/2022|-0.01||110800000||277.89999389648|1
2023-02-23 11:25:53|04152|6681|TPK|2.11B|2110000000|1,006.00|680402|-27.83|19|2023-02-28|15/12/2022||56.00||2612000000|1004.8800048828|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2023-02-23 11:25:58|04153|942420|BBOXT|2.79B|2790000000|149.72|5207347|-34.55|15|2023-03-01|15/12/2022||3.67||104000000|149.19999694824|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2023-02-23 11:26:02|04154|23214|TUIT|2.97B|2970000000|166.08|3096199|-34.46|12|2018-05-09|15/03/2018|||||1753|1|2018-02-13|15/12/2017|||||1594.5|1
2023-02-23 11:26:07|04155|6627|TLW|485.25M|485250000|33.72|5303751|-34.28|19|2023-03-07|15/12/2022||0.10||884000000|33.779998779297|1|2022-09-13|15/06/2022||0.10||800000000|49.979999542236|1
2023-02-23 11:26:11|04156|40198|UDG|2.72B|2720000000|1,079.00|3141705|0|17|2021-11-23|15/09/2021||0.28||669700000|1079|1|2021-05-18|15/03/2021||0.26||735300000|1023|1
2023-02-23 11:26:15|04157|8804|UKCM|698.82M|698820000|54.08|1596658|-27.53|20|2023-04-28|15/12/2022|||||53.580001831055|1|2022-11-30|15/09/2022|||||59.599998474121|1
2023-02-23 11:26:20|04158|6743|ULE|2.51B|2510000000|3,500.0|506231|15.06|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-02-23 11:26:25|04159|6661|ULVR|106.47B|106470000000|4,204.0|2881025|12.48|33|2023-04-27|15/03/2023||||14060000000|4204.5|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000|4099.5|1
2023-02-23 11:26:30|04160|6848|UTG|3.86B|3860000000|963.5|685292|-2.5|29|2023-02-28|15/12/2022|||||964|1|2022-10-10|15/09/2022|||||795.5|1
2023-02-23 11:26:34|04161|6659|UU|7.02B|7020000000|1029.5|1548873|0.63|26|2023-05-24|15/03/2023||-0.51||925340000|1029.5|1|2023-02-20|15/12/2022|||||1050.5|1
2023-02-23 11:26:39|04162|6684|VSVS|1.07B|1070000000|396.4|345556|-4.1|29|2023-03-02|15/12/2022||17.80||882150000|396.20001220703|1|2022-11-15|15/09/2022|||||389.39999389648|1
2023-02-23 11:26:43|04163|6579|VCTX|1.57B|1570000000|1805|187012|-6.16|33|2023-05-15|15/03/2023||0.4828||172000000|1805|1|2023-02-10|15/12/2022|||78800000||1878|1
2023-02-23 11:26:47|04164|985785|VEILV|1.20B|1200000000|580.00|146210|-22.58|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-02-23 11:26:51|04165|27720|VOF|736.08M|736080000|455.7|162977|-10.36|12|2023-03-23|15/12/2022|||||455.70001220703|1|2022-10-24|15/06/2022|||||432.5|1
2023-02-23 11:26:55|04166|968974|VMUK|2.41B|2410000000|175.8|2331311|-11.6|15|2023-05-03|15/03/2023||14.70||888950000|175.60000610352|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2023-02-23 11:27:00|04167|6654|VTYV|2.71B|2710000000|785.5|940695|-21.88|19|2023-02-28|15/12/2022||||1592000000|785|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2023-02-23 11:27:04|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|13.87|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-02-23 11:27:08|04169|667|VOD|27.00B|27000000000|99|99767015|-26.34|20|2023-05-16|15/03/2023||0.07||22672000000|99.230003356934|1|2023-02-01|15/12/2022|||11640000000||93.120002746582|1
2023-02-23 11:27:13|04170|1131407|WOSG|2.1B|2100000000|854.55|772167|-35.68|18|2023-02-09|15/01/2023|||407000000|414000000|1006|1|2022-12-14|15/10/2022|0.27||765200000||959|1
2023-02-23 11:27:17|04171|6674|WEIR|4.80B|4800000000|1,849.50|577872|15.65|24|2023-03-01|15/12/2022||54.28||1183000000|1853|1|2022-11-02|15/09/2022|||||1592|1
2023-02-23 11:27:22|04172|6619|SMWH|2.12B|2120000000|1623|310622|5.33|20|2023-04-25|15/02/2023||42.81||772300000|1623|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2023-02-23 11:27:26|04173|6646|WTB|6.28B|6280000000|3,111.0|633060|0.32|28|2023-04-25|15/02/2023||0.4483||1220000000|3112.6000976562|1|2023-01-12|15/11/2022|||||2855|1
2023-02-23 11:27:30|04174|6875|WTAN|1.53B|1530000000|227.43|721508|0|14|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1|2022-03-16|15/12/2021|0.08||67560000||221|1
2023-02-23 11:27:35|04175|945902|WIZZ|2.70B|2700000000|2,622.0|381301|-36.43|20|2023-06-08|15/03/2023||-1.73||790050000|2622|1|2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000|3012|1
2023-02-23 11:27:40|04176|6861|WKP|971.75M|971750000|507|340844|-32.14|27|2023-06-06|15/03/2023|||||507|1|2023-02-20|15/12/2022|||||510|1
2023-02-23 11:27:45|04177|32401|WWH|2.00B|2000000000|3,153.8|83234|3.26|19|2022-11-23|15/09/2022|1.01||76940000||3325|1|2022-05-27|15/03/2022|-2.29||-136700000||3085|1
2023-02-23 11:27:50|04178|6578|WPP|11.31B|11310000000|1,044.50|2117912|-13.45|34|2023-04-25|15/03/2023||||2690000000|1045|1|2023-02-23|15/12/2022||55.03||3210000000|1016.5|1
2023-02-23 11:27:54|04179|17981|ARTI|188.90B|188900000000|522.45|598116|-34.46|27|2023-05-18|15/03/2023|||||522.45001220703|1|2023-02-03|15/12/2022|3.8|3.86|16680000000|16680000000|529.20001220703|1
2023-02-23 11:28:00|04180|17980|ACC|325.58B|325580000000|1,738.00|847832|-19.08|38|2023-01-31|15/12/2022|8.02|6.49|45370000000|45370000000|1904.1500244141|1|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000|2243.6499023438|1
2023-02-23 11:28:05|04181|17984|ADEL|1.61T|1610000000000|1,382.65|5950332|-15.76|38|2023-05-03|15/03/2023|||||1382.6500244141|1|2023-02-14|15/12/2022|7.21||292000000000|292000000000|1717.6500244141|1
2023-02-23 11:28:09|04182|1088095|ADNA|811.18B|811180000000|512.1|2152613|-72.66|20|2023-03-01|15/12/2022|0.65||19730000000||512.09997558594|1|2022-11-30|15/09/2022|0.94||15860000000|15860000000|2012.0500488281|1
2023-02-23 11:28:14|04183|18294|APSE|1.19T|1190000000000|551.85|13367640|-22.46|39|2023-05-02|15/03/2023||7.87||49870000000|551.84997558594|1|2023-02-08|15/12/2022|6.09|7.12|47860000000|46050000000|553.15002441406|1
2023-02-23 11:28:19|04184|1111710|ADAG|870.33B|870330000000|791.35|524441|-47.53|19|2023-02-09|15/12/2022|1.37||||1391|1|2022-10-28|15/09/2022|1.45||||3507.75|1
2023-02-23 11:28:23|04185|958331|ADAI|836.34B|836340000000|749.75|822495|-59.92|26|2023-05-03|15/03/2023|||||749.75|1|2023-02-06|15/12/2022|3.92||35000000000|35000000000|1396.0500488281|1
2023-02-23 11:28:28|04186|7310|ADTB|339.15B|339150000000|140.8|4192490|28.8|25|2023-05-31|15/03/2023||2.03|||140.80000305176|1|2023-02-23|15/12/2022|13.49|2.63|68940000000|75330000000|139.10000610352|1
2023-02-23 11:28:33|04187|946826|ADIA|218.05B|218050000000|231.1|2173066|-10.87|27|2023-05-12|15/03/2023||0.7||27540000000|231.10000610352|1|2023-02-07|15/12/2022|0.135|0.1444|35890000000|35890000000|255.69999694824|1
2023-02-23 11:28:38|04188|947273|AJPH|149.91B|149910000000|1170.7|76527|-2.05|28|2023-05-03|15/03/2023||14.3||9390000000|1170.6999511719|1|2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000|1209.8000488281|1
2023-02-23 11:28:43|04189|946738|ALEM|103.20B|103200000000|525|91740|-24.88|27|2023-05-02|15/03/2023||3.7||13460000000|525|1|2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000|538.25|1
2023-02-23 11:28:52|04190|962425|ALKE|391.56B|391560000000|3,275.50|88247|0.17|27|2023-05-25|15/03/2023||||27970000000|3275.5|1|2023-02-09|15/12/2022|38|37.6|30410000000|29350000000|3180.8000488281|1
2023-02-23 11:28:57|04191|17997|AMAR|97.52B|97520000000|571.9|726124|-2.62|30|2023-05-19|15/03/2023||8.62||24410000000|571.90002441406|1|2023-01-25|15/12/2022|13|12.63|26370000000|26310000000|572.79998779297|1
2023-02-23 11:29:02|04192|17998|ABUJ|670.45B|670450000000|336.9|14290415|-0.58|38|2023-02-23|15/12/2022|2.02|1.83|79070000000|41330000000|335.39999389648|1|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000|517.70001220703|1
2023-02-23 11:29:08|04193|18004|APLH|639.43B|639430000000|4,450.00|498400|-2.77|39|2023-05-31|15/03/2023||19.29||44410000000|4450|1|2023-02-14|15/12/2022|11|10.92|42640000000|42640000000|4358.6499023438|1
2023-02-23 11:29:13|04194|18005|APLO|208.31B|208310000000|328|3326039|66.19|39|2023-05-11|15/03/2023||4.58||60320000000|328|1|2023-02-02|15/12/2022|4.6|4.36|64230000000|62750000000|329.45001220703|1
2023-02-23 11:29:18|04195|18010|ASOK|412.97B|412970000000|141|9668808|15.32|41|2023-05-26|15/03/2023||1.52||99780000000|141|1|2023-01-31|15/12/2022|1.23|1.15|90610000000|88140000000|144.30000305176|1
2023-02-23 11:29:23|04196|18011|ASPN|2.59T|2590000000000|2705.95|1038888|-13.36|39|2023-05-04|15/03/2023||12.04||85050000000|2705.9499511719|1|2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000|2945.25|1
2023-02-23 11:29:28|04197|946934|ASTL|378.17B|378170000000|1877|430834|0.64|28|2023-05-24|15/03/2023||11.78||10620000000|1877|1|2023-02-07|15/12/2022|4.6|4.65|12680000000|12680000000|2092.1499023438|1
2023-02-23 11:29:32|04198|1014099|AUFI|396.20B|396200000000|597.8|1280956|-5.39|25|2023-05-31|15/03/2023||6.6||15550000000|597.79998779297|1|2023-02-23|15/12/2022|5.87|5.79|24130000000|13890000000|595.40002441406|1
2023-02-23 11:29:37|04199|18014|ARBN|274.10B|274100000000|467.6|1522339|-26.24|39|2023-05-29|15/03/2023||9.88||62620000000|467.60000610352|1|2023-02-09|15/12/2022|8.4|8.32|64070000000|64060000000|445.04998779297|1
2023-02-23 11:29:44|04200|997883|AVEU|2.25T|2250000000000|3,480.00|349438|-15.69|26|2023-05-31|15/03/2023||7.81||115260000000|3480|1|2023-01-14|15/12/2022|9.03|10.47|115700000000|114230000000|3863.6999511719|1
2023-02-23 11:29:49|04201|18017|AXBK|2.60T|2600000000000|846.5|8129153|6.96|43|2023-04-27|15/03/2023||17.95||160860000000|846.5|1|2023-01-23|15/12/2022|19|18.92|161250000000|151530000000|930.54998779297|1
2023-02-23 11:29:54|04202|18020|BAJA|1.08T|1080000000000|3,831.90|295717|6.84|39|2023-05-19|15/03/2023||54.79||89170000000|3831.8999023438|1|2023-01-25|15/12/2022|52.7|52.36|93150000000|92810000000|3686.5|1
2023-02-23 11:29:59|04203|18022|BJFN|3.74T|3740000000000|6,202.35|1117583|-11.59|38|2023-05-18|15/03/2023||50.13||75640000000|6202.3500976562|1|2023-01-27|15/12/2022|49.2|48.22|74350000000|73830000000|5795.8999023438|1
2023-02-23 11:30:04|04204|18023|BJFS|2.14T|2140000000000|1,346.95|2070665|-15.94|36|2023-05-18|15/03/2023|||||1346.9499511719|1|2023-01-30|15/12/2022|11.2||202920000000|202920000000|1314.1999511719|1
2023-02-23 11:30:10|04205|18024|BJAT|668.77B|668770000000|6,001.50|118496|15.66|30|2023-05-19|15/03/2023|||||6001.5|1|2023-01-30|15/12/2022|115.5||984200000||5905|1
2023-02-23 11:30:14|04206|39853|BLKI|398.24B|398240000000|2065|322592|8.38|35|2023-05-19|15/03/2023||15.1||26190000000|2065|1|2023-02-11|15/12/2022|5.2|5.26|22150000000|21860000000|2308.25|1
2023-02-23 11:30:19|04207|1072999|BANH|370.17B|370170000000|229.1|8611178|-25.88|25|2023-05-12|15/03/2023||7.52||32550000000|229.10000610352|1|2023-02-23|15/12/2022|1.81|2.01|48410000000|31040000000|228|1
2023-02-23 11:30:25|04208|18047|BOB|808.80B|808800000000|155.5|28961675|49.83|39|2023-05-26|15/03/2023||6.5||130450000000|155.5|1|2023-02-03|15/12/2022|7.45|7.39|143700000000|121140000000|154.05000305176|1
2023-02-23 11:30:31|04209|18031|BOI|293.90B|293900000000|71.15|23657091|39.84|44|2023-05-23|15/03/2023||3.65|||71.150001525879|1|2023-01-17|15/12/2022|2.8|3.32|70270000000||97.849998474121|1
2023-02-23 11:30:35|04210|18034|BATA|181.84B|181840000000|1416.95|306254|-22.37|32|2023-05-25|15/03/2023||10||7610000000|1416.9499511719|1|2023-02-14|15/12/2022|6.5|6.51|9000000000|9000000000|1493.4000244141|1
2023-02-23 11:30:40|04211|18036|BRGR|545.25B|545250000000|561.5|599462|-22.01|28|2023-05-31|15/03/2023||2.61||24870000000|561.5|1|2023-02-02|15/12/2022|2.1|2.1|26940000000|26940000000|549.75|1
2023-02-23 11:30:46|04212|18043|BAJE|698.45B|698450000000|95.6|15312245|44.41|44|2023-05-30|15/03/2023||1.49||57040000000|95.599998474121|1|2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000|94.300003051758|1
2023-02-23 11:30:52|04213|18039|BFRG|387.00B|387000000000|830|1255472|21.84|44|2023-05-23|15/03/2023||5.23||36200000000|830|1|2023-02-14|15/12/2022|5.2|4.33|33530000000|30020000000|890.04998779297|1
2023-02-23 11:30:57|04214|18042|BHEL|240.61B|240610000000|69.2|24914981|39.13|44|2023-05-29|15/03/2023||1.38||71910000000|69.199996948242|1|2023-02-10|15/12/2022|0.1|0.0738|52630000000|52630000000|76.349998474121|1
2023-02-23 11:31:03|04215|18040|BPCL|695.35B|695350000000|320.55|3393177|-9.81|44|2023-05-24|15/03/2023||17.48||1442560000000|320.54998779297|1|2023-01-30|15/12/2022|9.2|8.23|1196100000000|1132110000000|336.54998779297|1
2023-02-23 11:31:08|04216|18041|BRTI|4.55T|4550000000000|762.95|5010890|10.43|39|2023-05-16|15/03/2023||6.13||367300000000|762.95001220703|1|2023-02-06|15/12/2022|2.76|5.02|358040000000|356710000000|792.90002441406|1
2023-02-23 11:31:13|04217|18045|BION|262.42B|262420000000|220|2305274|-42.17|39|2023-04-29|15/03/2023||1.1||37980000000|220|1|2023-02-13|15/12/2022|1.49|1.08|29410000000|27020000000|242.35000610352|1
2023-02-23 11:31:18|04218|18052|BOSH|542.54B|542540000000|18300|21816|15.17|39|2023-05-23|15/03/2023||||38440000000|18300|1|2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000|17408.099609375|1
2023-02-23 11:31:23|04219|18054|BRIT|1.07T|1070000000000|4440|305601|28.5|39|2023-05-02|15/03/2023||19.67||40940000000|4440|1|2023-02-01|15/12/2022|23.1|27.07|41970000000|41640000000|4317.6000976562|1
2023-02-23 11:31:28|04220|18055|ZYDU|473.81B|473810000000|467.85|1106844|26.69|39|2023-05-26|15/03/2023||5.64||44000000000|467.85000610352|1|2023-02-03|15/12/2022|6.1|5.35|43620000000|43220000000|432.85000610352|1
2023-02-23 11:31:33|04221|18057|CNBK|499.76B|499760000000|273.8|10167582|18.96|44|2023-05-10|15/03/2023||13.2||135600000000|273.79998779297|1|2023-01-23|15/12/2022|15.9|15.92|125860000000|122890000000|318.95001220703|1
2023-02-23 11:31:42|04222|18061|CAST|118.25B|118250000000|119.55|581608|5.75|29|2023-05-01|15/03/2023|||||119.55000305176|1|2023-02-13|15/12/2022|2|2|11760000000|11760000000|119.25|1
2023-02-23 11:31:47|04223|18070|CHLA|618.57B|618570000000|751.4|1468249|10.67|27|2023-04-27|15/03/2023||7.98||18370000000|751.40002441406|1|2023-01-31|15/12/2022|8.32|8.31|18320000000|18320000000|710.75|1
2023-02-23 11:31:52|04224|18071|CIPL|775.34B|775340000000|960.3|1426895|5.38|39|2023-05-24|15/03/2023||10.02||58740000000|960.29998779297|1|2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000|1062.1500244141|1
2023-02-23 11:31:56|04225|18072|CTBK|98.07B|98070000000|132.5|4153290|3.12|28|2023-05-26|15/03/2023||||8340000000|132.5|1|2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000|160.05000305176|1
2023-02-23 11:32:01|04226|18075|COAL|1.33T|1330000000000|215.3|7013928|32.49|39|2023-05-31|15/03/2023||10.24||359600000000|215.30000305176|1|2023-01-31|15/12/2022|13.9|13.15|351690000000|348980000000|225.85000610352|1
2023-02-23 11:32:06|04227|39893|COFO|270.18B|270180000000|4,415.00|499241|-1.71|39|2023-05-05|15/03/2023||40.6||21840000000|4415|1|2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000|3966.5500488281|1
2023-02-23 11:32:11|04228|18076|COLG|394.83B|394830000000|1,454.05|350382|2.44|35|2023-05-25|15/03/2023||10.13||13890000000|1454.0500488281|1|2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000|1490.6999511719|1
2023-02-23 11:32:16|04229|18077|CCRI|358.81B|358810000000|589.9|1454778|2.13|44|2023-05-02|15/03/2023||5.21||21190000000|589.90002441406|1|2023-01-23|15/12/2022|4.9|4.89|19880000000|19890000000|705.65002441406|1
2023-02-23 11:32:21|04230|18080|CORF|259.98B|259980000000|884.25|436990|12.42|30|2023-04-25|15/03/2023||||54740000000|884.25|1|2023-02-02|15/12/2022|18|17.97|83100000000|83100000000|900.45001220703|1
2023-02-23 11:32:26|04231|978762|CROP|189.41B|189410000000|297.85|1417833|-21.93|27|2023-05-31|15/03/2023||2.41||18270000000|297.85000610352|1|2023-02-23|15/12/2022|1.38|1.42|15160000000|15650000000|296.64999389648|1
2023-02-23 11:32:31|04232|18084|CUMM|442.40B|442400000000|1595.6|641123|65.94|35|2023-05-25|15/03/2023||8.06||20200000000|1595.5999755859|1|2023-02-08|15/12/2022|13|13.19|21810000000|21760000000|1446.6500244141|1
2023-02-23 11:32:35|04233|18086|DABU|956.84B|956840000000|540.5|2087971|-3.06|39|2023-05-04|15/03/2023||2.43||28800000000|540.5|1|2023-02-01|15/12/2022|2.68|2.79|30430000000|30800000000|557.75|1
2023-02-23 11:32:40|04234|947396|DALB|356.92B|356920000000|1,899.00|299468|13.51|27|2023-05-10|15/03/2023||7.8||36920000000|1899|1|2023-02-23|15/12/2022|10.66|10.03|33550000000|33480000000|1912.9499511719|1
2023-02-23 11:32:45|04235|947225|DPNT|245.51B|245510000000|1800.05|320692|-9.25|32|2023-05-03|15/03/2023||||20240000000|1800.0500488281|1|2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000|1816.0500488281|1
2023-02-23 11:32:50|04236|18203|DHAE|19.40B|19400000000|31.80|2256831|-60.66|26|2023-04-27|15/03/2023|||||31.799999237061|1|2023-02-10|15/12/2022|-1.45||1480000000||35.549999237061|1
2023-02-23 11:32:55|04237|18099|DIVI|761.89B|761890000000|2873.2|504960|-31.04|39|2023-05-29|15/03/2023||19.35||19250000000|2873.1999511719|1|2023-02-03|15/12/2022|11.6|18.54|17080000000|19570000000|3267|1
2023-02-23 11:32:59|04238|1046345|DIXO|160.17B|160170000000|2688.15|337285|-36.43|25|2023-05-31|15/03/2023||13.86||43750000000|2688.1499023438|1|2023-02-23|15/12/2022|8.67|9.04|24050000000|25310000000|2644.1999511719|1
2023-02-23 11:33:04|04239|18100|DLF|850.15B|850150000000|343.95|3493872|7.25|39|2023-05-24|15/03/2023||2.14||18490000000|343.95001220703|1|2023-01-25|15/12/2022|2.1|2.15|14950000000|15030000000|364.89999389648|1
2023-02-23 11:33:09|04240|962426|DLPA|158.27B|158270000000|1,902.15|236033|-27.28|27|2023-05-19|15/03/2023||9.91||5470000000|1902.1500244141|1|2023-02-02|15/12/2022|6.3|6.47|4890000000|4890000000|2052.5|1
2023-02-23 11:33:14|04241|18101|REDY|739.89B|739890000000|4,449.60|354580|6.25|34|2023-05-12|15/03/2023||55.38||62000000000|4449.6000976562|1|2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000|4252.75|1
2023-02-23 11:33:19|04242|18108|EICH|885.46B|885460000000|3235.55|605887|19.23|33|2023-05-12|15/03/2023||31.56||38020000000|3235.5500488281|1|2023-02-14|15/12/2022|27.1|26.69|37210000000|36970000000|3252.6499023438|1
2023-02-23 11:33:24|04243|18113|EMAM|171.28B|171280000000|387.75|244397|-20.7|30|2023-05-04|15/03/2023||3.37||8310000000|387.75|1|2023-02-03|15/12/2022|5.4|5.53|9830000000|9820000000|422.14999389648|1
2023-02-23 11:33:29|04244|992809|ENDU|184.40B|184400000000|1314.95|22718|-3.24|27|2023-05-31|15/03/2023||||24530000000|1314.9499511719|1|2023-02-23|15/12/2022|7.69|8.07|20950000000|21370000000|1325.9499511719|1
2023-02-23 11:33:33|04245|18118|ESCO|220.89B|220890000000|2037.4|321594|12.25|27|2023-05-12|15/03/2023||||21160000000|2037.4000244141|1|2023-02-08|15/12/2022|16.9|16.85|22640000000|22640000000|2005.3000488281|1
2023-02-23 11:33:39|04246|18122|EXID|147.73B|147730000000|173.3|2417471|14.92|39|2023-05-04|15/03/2023||2.35||38160000000|173.30000305176|1|2023-01-30|15/12/2022|2.6|2.61|34050000000|34050000000|183.19999694824|1
2023-02-23 11:33:44|04247|18125|FED|270.56B|270560000000|127.85|13087252|25.89|35|2023-05-08|15/03/2023||3.04||25060000000|127.84999847412|1|2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000|138.44999694824|1
2023-02-23 11:33:49|04248|18132|FOHE|208.29B|208290000000|272.6|686908|9.85|39|2023-05-26|15/03/2023||1.87||16810000000|272.60000610352|1|2023-02-10|15/12/2022|1.65|1.77|15600000000|15600000000|276.60000610352|1
2023-02-23 11:33:54|04249|18137|GAIL|644.36B|644360000000|98.05|13186566|6.52|44|2023-05-25|15/03/2023||2.75||478620000000|98.050003051758|1|2023-01-30|15/12/2022|0.4|0.3975|353650000000|354250000000|99.150001525879|1
2023-02-23 11:33:58|04250|1167243|GLAD|215.25B|215250000000|1312|628274|-59.15|15|2023-05-31|15/03/2023||15.25||10230000000|1312|1|2023-02-23|15/12/2022|14.08|14.15|9380000000|9470000000|1326.5|1
2023-02-23 11:34:03|04251|18149|GLEN|126.68B|126680000000|448.2|1064741|0.31|39|2023-05-31|15/03/2023||11.89||32420000000|448.20001220703|1|2023-02-10|15/12/2022|8.5|8.46|34640000000|34270000000|394.29998779297|1
2023-02-23 11:34:08|04252|18150|GMRI|226.65B|226650000000|37.5|11594751|1.05|38|2023-02-14|15/12/2022|0.28||12000000000|12000000000|38.450000762939|1|2022-11-14|15/09/2022|-0.75|-1.8|13570000000|15890000000|38.150001525879|1
2023-02-23 11:34:14|04253|18152|GOCP|956.17B|956170000000|939.95|985865|18.95|39|2023-05-09|15/03/2023||4.26||33800000000|939.95001220703|1|2023-01-31|15/12/2022|5.4|5.42|35990000000|35910000000|903.79998779297|1
2023-02-23 11:34:18|04254|18153|GODI|141.14B|141140000000|420.1|249999|-16.89|29|2023-02-13|15/12/2022|9.34||38430000000||427.10000610352|1|2022-11-14|15/09/2022|4.63||40210000000||413.10000610352|1
2023-02-23 11:34:25|04255|18154|GODR|302.93B|302930000000|1094|454270|-28.9|38|2023-05-02|15/03/2023||11.09||7820000000|1094|1|2023-02-02|15/12/2022|2.11|6.38|1960000000|2090000000|1156.4499511719|1
2023-02-23 11:34:29|04256|18156|GRAS|1.04T|1040000000000|1,580.35|590780|-6.24|39|2023-05-24|15/03/2023||12.72||-3850000000|1580.3499755859|1|2023-02-14|15/12/2022|3.9|8.98|61960000000|65150000000|1622.3000488281|1
2023-02-23 11:34:35|04257|18171|GGAS|347.36B|347360000000|504.1|1209632|-21.88|32|2023-05-10|15/03/2023||5.22||41130000000|504.10000610352|1|2023-02-13|15/12/2022|5.4|5.4|36840000000|37900000000|480.29998779297|1
2023-02-23 11:34:39|04258|18170|GSPT|152.99B|152990000000|270.75|1209089|-4.54|35|2023-05-24|15/03/2023||1.77||3860000000|270.75|1|2023-02-13|15/12/2022|3|3.7|4020000000|4170000000|265.75|1
2023-02-23 11:34:45|04259|18174|HVEL|752.72B|752720000000|1,200.05|793093|-0.04|44|2023-05-12|15/03/2023||6.96||47590000000|1200.0500488281|1|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000|1202.8000488281|1
2023-02-23 11:34:50|04260|18176|HCLT|2.96T|2960000000000|1,094.65|3000211|-4.95|39|2023-05-11|15/03/2023||14.39||270020000000|1094.6500244141|1|2023-01-12|15/12/2022|15.11|15.05|267000000000|266190000000|1054.8000488281|1
2023-02-23 11:34:54|04261|1089258|HDFA|382.18B|382180000000|1,779.60|279041|-16.59|24|2023-05-31|15/03/2023||17.83||5750000000|1779.5999755859|1|2023-01-23|15/12/2022|17.55|17.25|5600000000|5810000000|2022.1500244141|1
2023-02-23 11:34:59|04262|18177|HDBK|8.95T|8950000000000|1,603.25|6451600|6.85|39|2023-04-24|15/03/2023||21.89||328570000000|1603.25|1|2023-01-14|15/12/2022|22|21.49|314880000000|285960000000|1600.6500244141|1
2023-02-23 11:35:03|04263|1054973|HDFL|1.05T|1050000000000|486.85|4466690|-13.67|24|2023-04-25|15/03/2023||2.62||193160000000|486.85000610352|1|2023-01-20|15/12/2022|1.48|1.75|144890000000|147780000000|605.25|1
2023-02-23 11:35:08|04264|18179|HROM|499.60B|499600000000|2495.5|376143|-8.48|41|2023-05-03|15/03/2023||35.7||75890000000|2495.5|1|2023-02-07|15/12/2022|35.54|32.85|82140000000|80030000000|2695|1
2023-02-23 11:35:13|04265|18187|HALC|973.59B|973590000000|436.45|6759032|-16.76|44|2023-05-18|15/03/2023||||332930000000|436.45001220703|1|2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000|429.54998779297|1
2023-02-23 11:35:18|04266|1072997|HIAE|850.00B|850000000000|2540.95|836978|99.71|22|2023-05-12|15/03/2023||63.8||120620000000|2540.9499511719|1|2023-02-22|15/12/2022|34.55|23.5|56660000000|55830000000|2622.25|1
2023-02-23 11:35:23|04267|39868|HCPR|98.44B|98440000000|101.950|4184757|-12.34|25|2023-02-01|15/12/2022|0.83||5570000000||123.30000305176|1|2022-11-12|15/09/2022|0.27||2120000000||113.65000152588|1
2023-02-23 11:35:29|04268|18184|HPCL|315.63B|315630000000|222.1|4075568|-23.06|43|2023-05-24|15/03/2023||36.44||983750000000|222.10000610352|1|2023-02-09|15/12/2022|1.22|3.72|1164160000000|1097270000000|231.85000610352|1
2023-02-23 11:35:34|04269|18185|HLL|5.85T|5850000000000|2490.65|1487490|9.87|42|2023-05-16|15/03/2023||10.9||164400000000|2490.6499023438|1|2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000|2667.5500488281|1
2023-02-23 11:35:40|04270|18186|HZNC|1.33T|1330000000000|315.75|786983|2.17|39|2023-04-21|15/03/2023||||82500000000|315.75|1|2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000|347.54998779297|1
2023-02-23 11:35:45|04271|18191|HDFC|4.76T|4760000000000|2603.5|2669525|6.66|39|2023-05-01|15/03/2023||20.88||56070000000|2603.5|1|2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000|2661.6999511719|1
2023-02-23 11:35:50|04272|18198|ICBK|5.87T|5870000000000|839.75|12789755|11.71|35|2023-05-08|15/03/2023||12.28||221520000000|839.75|1|2023-01-21|15/12/2022|11.9|11.89|214890000000|210620000000|870.34997558594|1
2023-02-23 11:35:55|04273|1050153|ICIL|536.52B|536520000000|1090.25|659722|-13.78|25|2023-04-21|15/03/2023||6.39||55430000000|1090.25|1|2023-01-16|15/12/2022|7.2|7.2|56000000000|56000000000|1255.1500244141|1
2023-02-23 11:35:59|04274|991131|ICIR|578.09B|578090000000|401.8|2206255|-18.74|27|2023-05-31|15/03/2023||3.53||131100000000|401.79998779297|1|2023-01-16|15/12/2022|1.51|2.05|94650000000|95150000000|469.54998779297|1
2023-02-23 11:36:04|04275|1073007|ICCI|153.68B|153680000000|477.45|267756|-24.5|26|2023-04-20|15/03/2023||||9320000000|477.45001220703|1|2023-02-23|15/12/2022|8.68|8.65|8610000000|8800000000|477.25|1
2023-02-23 11:36:09|04276|960765|IDFB|356.61B|356610000000|53.75|32453822|23.33|29|2023-04-25|15/03/2023||0.825||44760000000|53.75|1|2023-01-21|15/12/2022|0.75|0.8|44380000000|44390000000|59.349998474121|1
2023-02-23 11:36:13|04277|1161582|INMR|146.87B|146870000000|4817.45|2884|-1.79|17|2023-04-27|15/03/2023||25.7||2690000000|4788.6000976562|1|2023-02-23|15/12/2022|36.9|27.67|2510000000|2490000000|4719.25|1
2023-02-23 11:36:18|04278|18209|INBA|348.97B|348970000000|278.4|2145811|89.41|31|2023-05-11|15/03/2023||||70100000000|278.39999389648|1|2023-01-25|15/12/2022|11.2|10.9|72160000000|72160000000|290.14999389648|1
2023-02-23 11:36:23|04279|18210|IHTL|439.05B|439050000000|308.3|5864238|46.54|39|2023-05-26|15/03/2023||1.58||14220000000|308.29998779297|1|2023-01-31|15/12/2022|2.7|2.66|16860000000|16860000000|291.29998779297|1
2023-02-23 11:36:28|04280|18197|IOC|1.07T|1070000000000|77.2|13282001|-0.98|44|2023-05-18|15/03/2023||3.66||1903810000000|77.199996948242|1|2023-01-30|15/12/2022|0.33|2.88|2323030000000|1966770000000|81|1
2023-02-23 11:36:32|04281|1169003|INID|375.72B|375720000000|27.75|76104911|28.28|11|2023-02-13|15/12/2022|1.25||62180000000||30.10000038147|1|2022-11-10|15/09/2022|1.31||58100000000||25.10000038147|1
2023-02-23 11:36:37|04282|1153181|INIR|519.92B|519920000000|602.3|1925220|-21.72|18|2023-02-23|15/12/2022|3.19|3.1|9180000000|9180000000|619.29998779297|1|2022-11-30|15/09/2022|2.8|2.9|8060000000|8060000000|723|1
2023-02-23 11:36:41|04283|18213|IGAS|304.29B|304290000000|433.2|1628166|21.14|34|2023-05-26|15/03/2023||5.97||28810000000|433.20001220703|1|2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000|424.20001220703|1
2023-02-23 11:36:46|04284|39852|INUS|471.16B|471160000000|174.7|4446815|-34.38|39|2023-04-26|15/03/2023||5.06||68130000000|174.69999694824|1|2023-01-23|15/12/2022|-2.63|5.51|67650000000|69900000000|171.44999694824|1
2023-02-23 11:36:51|04285|18215|INBK|836.76B|836760000000|1,075.60|3180044|16.36|39|2023-04-20|15/03/2023||27.14||68250000000|1075.5999755859|1|2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000|1230.3499755859|1
2023-02-23 11:36:56|04286|18216|INED|450.91B|450910000000|3503.85|361487|-21.31|44|2023-05-30|15/03/2023||13.6||5750000000|3503.8500976562|1|2023-02-10|15/12/2022|14.9|13.07|5550000000|5500000000|3824.3999023438|1
2023-02-23 11:37:00|04287|18217|INFY|6.38T|6380000000000|1,550.70|5852295|-9.95|34|2023-04-14|15/03/2023||15.86||387920000000|1550.6999511719|1|2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000|1469.75|1
2023-02-23 11:37:05|04288|961701|INGL|720.12B|720120000000|1,865.00|842462|-11.19|27|2023-06-01|15/03/2023||30.44||142660000000|1865|1|2023-02-03|15/12/2022|36.9|27.71|149330000000|144770000000|2124.8500976562|1
2023-02-23 11:37:12|04289|18222|IPCA|207.80B|207800000000|819.9|271799|-14.68|44|2023-05-24|15/03/2023||8.17||14600000000|819.90002441406|1|2023-02-14|15/12/2022|4.7|4.6|15460000000|15450000000|856.54998779297|1
2023-02-23 11:37:17|04290|18224|ITC|4.81T|4810000000000|387.6|12329842|78.66|39|2023-05-17|15/03/2023||3.87||184980000000|387.60000610352|1|2023-02-03|15/12/2022|4.1|4.1|162260000000|173130000000|378.60000610352|1
2023-02-23 11:37:21|04291|18241|JNSP|584.81B|584810000000|582.5|3160999|41.47|39|2023-05-23|15/03/2023||4.61||146800000000|582.5|1|2023-01-31|15/12/2022|8|7.23|124520000000|124190000000|574.84997558594|1
2023-02-23 11:37:26|04292|18244|JSWE|351.29B|351290000000|214.25|706097|-32.86|39|2023-05-03|15/03/2023||5.90||65139000000|214.25|1|2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000|265.75|1
2023-02-23 11:37:31|04293|18226|JSTL|1.68T|1680000000000|701.3|1933365|12.54|39|2023-05-17|15/03/2023||12.94||525000000000|701.29998779297|1|2023-01-20|15/12/2022|2|2.09|391340000000|390740000000|760.04998779297|1
2023-02-23 11:37:36|04294|18247|JUBI|291.48B|291480000000|442.75|2119625|-24.44|41|2023-05-29|15/03/2023||1.84||13210000000|442.75|1|2023-02-01|15/12/2022|1.3|1.27|13170000000|13190000000|486.85000610352|1
2023-02-23 11:37:41|04295|18260|KTKM|3.39T|3390000000000|1,708.00|2975280|-7.67|39|2023-05-01|15/03/2023||14.96||79510000000|1708|1|2023-01-21|15/12/2022|14.06|13.24|77530000000|71490000000|1762.9000244141|1
2023-02-23 11:37:46|04296|39882|LTFH|217.15B|217150000000|88.75|9304035|27.66|37|2023-04-26|15/03/2023||1.85||19550000000|88.75|1|2023-01-13|15/12/2022|1.83|1.83|20110000000|20110000000|90.949996948242|1
2023-02-23 11:37:51|04297|991132|LTEH|392.93B|392930000000|3725|322940|-16.27|27|2023-04-21|15/03/2023||29.24||21140000000|3725|1|2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000|3409.6999511719|1
2023-02-23 11:37:55|04298|18268|LART|3.03T|3030000000000|2159.15|2077539|18.99|39|2023-05-12|15/03/2023||33.9||543250000000|2159.1499023438|1|2023-01-29|15/12/2022|18.15|19.03|463900000000|456090000000|2159.8500976562|1
2023-02-23 11:38:00|04299|986039|LTIM|1.44T|1440000000000|4853.6|488881|-19.79|27|2023-04-19|15/03/2023||40.44||85410000000|4853.6000976562|1|2023-01-19|15/12/2022|33.8|33.89|86200000000|48370000000|4273.75|1
2023-02-23 11:38:05|04300|994422|LAUL|170.24B|170240000000|316.2|1841328|-39.86|27|2023-04-27|15/03/2023||5.70||16600000000|316.20001220703|1|2023-02-23|15/12/2022|3.76|3.7|15450000000|15080000000|317.39999389648|1
2023-02-23 11:38:10|04301|18269|LICH|194.25B|194250000000|353.05|1925200|-3.85|44|2023-04-25|15/03/2023||18.65||16630000000|353.04998779297|1|2023-02-06|15/12/2022|8.7|8.7|16430000000|16430000000|399.70001220703|1
2023-02-23 11:38:16|04302|18270|LUPN|299.46B|299460000000|660.4|992477|-11.96|39|2023-05-17|15/03/2023||9.75||42120000000|660.40002441406|1|2023-02-09|15/12/2022|3.4|5.31|43220000000|42670000000|775.29998779297|1
2023-02-23 11:38:21|04303|18291|MRF|367.84B|367840000000|86,731.00|9231|33.34|32|2023-05-04|15/03/2023||||58020000000|86731|1|2023-02-09|15/12/2022|399.05|401.64|55350000000|55490000000|92275.6484375|1
2023-02-23 11:38:25|04304|985843|MGAS|86.53B|86530000000|875.4|324376|18.9|27|2023-05-22|15/03/2023||17.77||13890000000|875.40002441406|1|2023-02-23|15/12/2022|17.42|17.16||16850000000|883.09997558594|1
2023-02-23 11:38:30|04305|18273|MAHM|1.46T|1460000000000|1,313.95|2144986|54.67|39|2023-05-30|15/03/2023||14.91||205800000000|1313.9499511719|1|2023-02-10|15/12/2022|18|17.76|216540000000|214210000000|1372.1999511719|1
2023-02-23 11:38:35|04306|18271|MMFS|317.31B|317310000000|257.9|3532755|68.2|33|2023-04-26|15/03/2023||5.46||16950000000|257.89999389648|1|2023-02-03|15/12/2022|5.1|5.1|16500000000|15440000000|237.80000305176|1
2023-02-23 11:38:40|04307|39888|MNFL|88.15B|88150000000|104|6747012|-11.68|29|2023-05-17|15/03/2023||4.46||11190000000|104|1|2023-02-03|15/12/2022|4.65|4.65|11690000000|10980000000|115.19999694824|1
2023-02-23 11:38:46|04308|18276|MRCO|647.03B|647030000000|501|1300259|-0.47|39|2023-05-03|15/03/2023||2.38||23280000000|501|1|2023-02-03|15/12/2022|2.5|2.5|24700000000|24700000000|499.70001220703|1
2023-02-23 11:38:51|04309|18277|MRTI|2.62T|2620000000000|8,696.25|498817|0.47|39|2023-04-27|15/03/2023||82.51||309580000000|8696.25|1|2023-01-24|15/12/2022|77.9|77.73|290440000000|290060000000|8417.099609375|1
2023-02-23 11:38:57|04310|18279|MAXI|238.60B|238600000000|690.05|1319597|-16.01|41|2023-05-30|15/03/2023||4.6||84200000000|690.04998779297|1|2023-01-31|15/12/2022|3.32|3.32|62820000000|65050000000|834.54998779297|1
2023-02-23 11:39:02|04311|18283|MINT|566.43B|566430000000|3434|637303|-10.14|38|2023-01-18|15/12/2022||31.94||35090000000|3435.5|1|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000|3310.3999023438|1
2023-02-23 11:39:08|04312|18290|MBFL|411.20B|411200000000|2,183.05|464701|-29.72|40|2023-05-11|15/03/2023||23.06||36580000000|2183.0500488281|1|2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000|2041.5|1
2023-02-23 11:39:14|04313|39890|MUTT|383.38B|383380000000|958.5|509418|-27.96|32|2023-05-17|15/03/2023||22.56||17690000000|958.5|1|2023-02-06|15/12/2022|22.46|23|17530000000|16330000000|1027.5|1
2023-02-23 11:39:19|04314|39891|NATP|98.23B|98230000000|537.95|209085|-35.03|29|2023-05-29|15/03/2023||6.8||5240000000|537.95001220703|1|2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000|530.70001220703|1
2023-02-23 11:39:25|04315|18299|NALU|151.34B|151340000000|82.05|12497848|-29.91|39|2023-05-29|15/03/2023||||34750000000|82.050003051758|1|2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000|78.199996948242|1
2023-02-23 11:39:29|04316|946691|NAFL|206.43B|206430000000|4200|146143|9.97|27|2023-05-09|15/03/2023||||6020000000|4200|1|2023-02-07|15/12/2022|21.5|21.54|5640000000|5640000000|4112.9501953125|1
2023-02-23 11:39:35|04317|30059|NEST|1.80T|1800000000000|18648|57700|3.03|39|2023-05-12|15/03/2023||73.05||39120000000|18648|1|2023-02-16|15/12/2022|65.2|63.92|42570000000|43650000000|19260.94921875|1
2023-02-23 11:39:55|04318|1053096|NIPF|138.10B|138100000000|221.9|422888|-30.93|25|2023-05-31|15/03/2023||||3840000000|221.89999389648|1|2023-02-23|15/12/2022|3.27|3.3|3540000000|3510000000|218.25|1
2023-02-23 11:40:00|04319|18309|NMDC|344.35B|344350000000|117.6|7098753|17.04|41|2023-05-25|15/03/2023||||49300000000|117.59999847412|1|2023-02-14|15/12/2022|3|3.02|37200000000|37170000000|118.30000305176|1
2023-02-23 11:40:05|04320|18297|NTPC|1.64T|1640000000000|169.6|10113119|29.07|39|2023-05-29|15/03/2023||4.96||777137000000|169.60000610352|1|2023-01-28|15/12/2022|4.6|2.55|414110000000|364840000000|166.30000305176|1
2023-02-23 11:40:11|04321|18312|OEBO|305.43B|305430000000|835.6|535136|-5.83|39|2023-05-12|15/03/2023||11.98||11880000000|835.59997558594|1|2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000|828.90002441406|1
2023-02-23 11:40:16|04322|18311|ONGC|1.95T|1950000000000|154.65|13125016|-6.88|39|2023-05-29|15/03/2023||7.53||432600000000|154.64999389648|1|2023-02-14|15/12/2022|9.13|10.33|1710410000000|391410000000|148.14999389648|1
2023-02-23 11:40:21|04323|18313|OILI|267.20B|267200000000|245.8|1595824|12.79|44|2023-05-29|15/03/2023||-11.74||56300000000|245.80000305176|1|2023-02-10|15/12/2022|16.1|16.1|56330000000|55920000000|229.10000610352|1
2023-02-23 11:40:26|04324|18325|PAGE|424.65B|424650000000|38000|20267|-6.87|30|2023-05-25|15/03/2023||142.6||11140000000|38000|1|2023-02-09|15/12/2022|110.9|152.43|12230000000|12910000000|39351.69921875|1
2023-02-23 11:40:32|04325|18334|PLNG|330.00B|330000000000|219.65|1847778|8.25|34|2023-05-10|15/03/2023||6.87||78770000000|219.64999389648|1|2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000|222|1
2023-02-23 11:40:36|04326|18335|PFIZ|174.31B|174310000000|3810.65|10748|-7.98|27|2023-05-08|15/03/2023||||5933000000|3810.6499023438|1|2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000|3861.1499023438|1
2023-02-23 11:40:42|04327|100258|PIIL|478.80B|478800000000|3,160.70|340097|29.5|36|2023-05-16|15/03/2023||||16790000000|3160.6999511719|1|2023-02-14|15/12/2022|23.1|23.1|16130000000|16130000000|3114.5500488281|1
2023-02-23 11:40:47|04328|18337|PIDI|1.15T|1150000000000|2,268.15|306815|-3.55|30|2023-05-17|15/03/2023||6.73||26270000000|2268.1499023438|1|2023-01-24|15/12/2022|6|6.22|29980000000|29860000000|2409.6000976562|1
2023-02-23 11:40:53|04329|18339|PIRA|189.36B|189360000000|794.25|1146968|-27.9|31|2023-05-12|15/03/2023|||||794.25|1|2023-02-08|15/12/2022|19.4|19.4|12220000000|34395000000|841.5|1
2023-02-23 11:40:58|04330|1127928|POLC|451.41B|451410000000|3086|392086|27.32|20|2023-05-31|15/03/2023||24.65||40430000000|3086|1|2023-02-23|15/12/2022|23.82|23.04|37150000000|37120000000|3013.25|1
2023-02-23 11:41:05|04331|18341|PWFC|390.20B|390200000000|147.8|7982441|24.87|43|2023-05-30|15/03/2023||||35990000000|147.80000305176|1|2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000|145.80000305176|1
2023-02-23 11:41:11|04332|18342|PGRD|1.49T|1490000000000|213.2|8246469|8.33|44|2023-05-30|15/03/2023||5.15||221000000|213.19999694824|1|2023-01-31|15/12/2022|5.1|5.16|107460000000|107360000000|211.85000610352|1
2023-02-23 11:41:16|04333|18344|PREG|161.77B|161770000000|404.75|411806|-3.75|39|2023-05-29|15/03/2023||3.56||23680000000|404.75|1|2023-02-14|15/12/2022|3.2|3.2|23170000000|23170000000|400.95001220703|1
2023-02-23 11:41:22|04334|18346|PROC|443.13B|443130000000|13,672.05|5730|-12.73|27|2023-05-12|15/03/2023||||9720000000|13672.049804688|1|2023-01-31|15/12/2022|63.91||11370000000|10930000000|13745.5|1
2023-02-23 11:41:27|04335|18350|PNBK|534.03B|534030000000|48.25|106027370|28.09|39|2023-05-16|15/03/2023||0.59||121700000000|48.25|1|2023-01-30|15/12/2022|0.585|1.28|125170000000|117000000000|50.799999237061|1
2023-02-23 11:41:32|04336|987147|RATB|92.42B|92420000000|154.65|12138934|11.24|29|2023-04-20|15/03/2023||||18400000000|154.64999389648|1|2023-02-23|15/12/2022|3.73|3.83|30920000000|17600000000|153.44999694824|1
2023-02-23 11:41:37|04337|18371|RECM|297.69B|297690000000|112.95|10038051|20.73|37|2023-01-30|15/12/2022|10.4|10.7|97820000000||115.15000152588|1|2022-10-27|15/09/2022|10.4|10.8|40130000000||94.400001525879|1
2023-02-23 11:41:43|04338|18367|RELI|15.05T|15050000000000|2,367.50|5907436|-0.42|39|2023-04-28|15/03/2023||29.76||2408950000000|2367.5|1|2023-01-20|15/12/2022|24.89|25.33|2171820000000|2190090000000|2472.0500488281|1
2023-02-23 11:41:49|04339|18016|SANO|123.34B|123340000000|5369|12294|-19.1|30|2023-05-09|15/03/2023||||8159000000|5369|1|2023-02-23|15/12/2022||91.8||6850000000|5390|1
2023-02-23 11:41:53|04340|18376|SBI|4.66T|4660000000000|521|13513224|3.6|39|2023-05-19|15/03/2023||17.07||509740000000|521|1|2023-02-03|15/12/2022|15.91|15.86|495360000000|466350000000|528.09997558594|1
2023-02-23 11:41:58|04341|1158869|SBIC|717.67B|717670000000|739.2|1135357|-5.94|17|2023-04-24|15/03/2023||5.95||33020000000|739.20001220703|1|2023-02-23|15/12/2022|5.36|5.4|35070000000|33060000000|743.54998779297|1
2023-02-23 11:42:03|04342|1050746|SBIL|1.14T|1140000000000|1,137.00|1381003|2.74|24|2023-04-28|15/03/2023||9.53||222810000000|1137|1|2023-01-21|15/12/2022|3.04|5.21|191700000000|194260000000|1296.0999755859|1
2023-02-23 11:42:09|04343|18383|SHCM|924.28B|924280000000|25,634.65|48632|7.47|44|2023-05-22|15/03/2023||169.17||50420000000|25634.650390625|1|2023-02-08|15/12/2022|76.7|77.39|40690000000|40700000000|24262.25|1
2023-02-23 11:42:14|04344|18386|SHMF|449.28B|449280000000|1,202.80|807128|0.4|39|2023-04-27|15/03/2023||36.32||37340000000|1202.8000488281|1|2023-01-30|15/12/2022|47.26|36.42|76090000000|35410000000|1241.0500488281|1
2023-02-23 11:42:19|04345|18387|SIEM|1.16T|1160000000000|3257|447920|35.09|39|2023-05-17|15/03/2023||11.5||43690000000|3257|1|2023-02-14|15/12/2022|13|12.9|40150000000|38610000000|3129.3999023438|1
2023-02-23 11:42:25|04346|18397|SRFL|665.84B|665840000000|2,250.00|535192|-4.15|27|2023-05-17|15/03/2023||23.24||40320000000|2250|1|2023-01-30|15/12/2022|17.2|17.17|34700000000|34610000000|2131.1000976562|1
2023-02-23 11:42:30|04347|18399|SAIL|351.51B|351510000000|84.9|19789078|-9.33|39|2023-05-31|15/03/2023||-0.54||280000000000|84.900001525879|1|2023-02-13|15/12/2022|0.6|0.7758|250420000000|250300000000|84.550003051758|1
2023-02-23 11:42:35|04348|18405|SUN|2.33T|2330000000000|972.95|2282783|14.51|39|2023-05-26|15/03/2023||7.15||113390000000|972.95001220703|1|2023-01-31|15/12/2022|9|8.8|112410000000|111030000000|1051.6999511719|1
2023-02-23 11:42:41|04349|18406|SUTV|172.71B|172710000000|438.1|652455|-5.27|44|2023-05-26|15/03/2023||6.83||9180000000|438.10000610352|1|2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000|455.95001220703|1
2023-02-23 11:42:47|04350|958336|SYNN|232.49B|232490000000|584|487446|6.8|27|2023-04-26|15/03/2023||3.53||9150000000|584|1|2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000|605.15002441406|1
2023-02-23 11:42:52|04351|18417|TTCH|248.07B|248070000000|972.85|881286|11.13|39|2023-05-03|15/03/2023||||44200000000|972.84997558594|1|2023-02-01|15/12/2022|15.6|21.3|41480000000|41500000000|973.40002441406|1
2023-02-23 11:42:57|04352|18419|TATA|343.88B|343880000000|1,205.45|559873|-0.02|38|2023-05-11|15/03/2023||||47010000000|1205.4499511719|1|2023-01-23|15/12/2022|13.82||45280000000|45020000000|1346|1
2023-02-23 11:43:02|04353|18420|TCS|12.48T|12480000000000|3413.8|1653523|-5.15|39|2023-04-12|15/03/2023||31.33||590100000000|3413.8000488281|1|2023-01-09|15/12/2022|29.64|30.06|578620000000|573330000000|3211.5500488281|1
2023-02-23 11:43:08|04354|18422|TACN|664.35B|664350000000|715.5|1207701|1.08|39|2023-05-04|15/03/2023||3.95||35220000000|715.5|1|2023-02-03|15/12/2022|3.79|3.06|34750000000|34440000000|737.15002441406|1
2023-02-23 11:43:13|04355|18421|TTEX|404.19B|404190000000|6484.5|180514|-0.65|26|2023-04-26|15/03/2023||31.27||8430000000|6484.5|1|2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000|6655.4501953125|1
2023-02-23 11:43:18|04356|18425|TAMO|1.66T|1660000000000|433.2|14357073|-10.2|35|2023-05-30|15/03/2023||1.74||913170000000|433.20001220703|1|2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000|422.14999389648|1
2023-02-23 11:43:23|04357|18426|TTPW|644.34B|644340000000|201.3|9390891|-9.14|39|2023-05-04|15/03/2023||4.51|||201.30000305176|1|2023-02-03|15/12/2022|3|3.01|143390000000|142710000000|206.30000305176|1
2023-02-23 11:43:28|04358|18428|TISC|1.37T|1370000000000|112.05|48331162|-2.39|39|2023-05-17|15/03/2023||0.00||616130000000|112.05000305176|1|2023-02-05|15/12/2022|-2|-1.96|570840000000|557580000000|120.34999847412|1
2023-02-23 11:43:33|04359|18429|TEML|994.10B|994100000000|1128.8|2518507|-17.74|39|2023-05-26|15/03/2023||15.52||139000000000|1128.8000488281|1|2023-01-30|15/12/2022|15|14.84|137350000000|135700000000|1030.0999755859|1
2023-02-23 11:43:38|04360|18272|TRCE|171.24B|171240000000|725.95|470179|-12.05|34|2023-05-24|15/03/2023||7||20710000000|725.95001220703|1|2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000|683.5|1
2023-02-23 11:43:43|04361|18433|TITN|2.13T|2130000000000|2,394.50|1011776|-0.76|39|2023-05-11|15/03/2023||9.05||85610000000|2394.5|1|2023-02-02|15/12/2022|10.7|10.42|108750000000|106390000000|2345.8999023438|1
2023-02-23 11:43:48|04362|18435|TORP|501.05B|501050000000|1481.5|205973|10.48|39|2023-05-24|15/03/2023||9.64||24890000000|1481.5|1|2023-01-25|15/12/2022|8.4|8.41|24910000000|24890000000|1584.6500244141|1
2023-02-23 11:43:52|04363|18436|TOPO|242.35B|242350000000|502|648390|4.83|26|2023-02-14|15/12/2022|14.35|11.3|64430000000|64430000000|457.39999389648|1|2022-11-10|15/09/2022|10.05|9|67030000000|67030000000|505.64999389648|1
2023-02-23 11:43:58|04364|18437|TREN|471.98B|471980000000|1,323.20|635255|27.86|32|2023-05-26|15/03/2023||3.3||18690000000|1323.1999511719|1|2023-02-08|15/12/2022|4.5|3.74|21720000000|19780000000|1213.1500244141|1
2023-02-23 11:44:04|04365|18442|TVSM|533.10B|533100000000|1,116.00|1945437|67.6|44|2023-04-26|15/03/2023||8.09||67180000000|1116|1|2023-01-24|15/12/2022|7.4|7.41|65450000000|65450000000|981.70001220703|1
2023-02-23 11:44:09|04366|18445|ULTC|2.07T|2070000000000|7192|398732|6.76|39|2023-04-26|15/03/2023||51.33||182770000000|7192|1|2023-01-21|15/12/2022|36.7|35.9|152990000000|152680000000|7177.1499023438|1
2023-02-23 11:44:30|04367|18447|UNBK|467.15B|467150000000|68.35|24347527|64.79|44|2023-05-11|15/03/2023||||127700000000|68.349998474121|1|2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000|81.599998474121|1
2023-02-23 11:44:35|04368|18449|UBBW|380.97B|380970000000|1444.05|219201|-5.21|34|2023-05-24|15/03/2023||7.1||18630000000|1444.0500488281|1|2023-02-09|15/12/2022|1.2|4.35|16110000000|16120000000|1582|1
2023-02-23 11:44:40|04369|18451|UNSP|526.79B|526790000000|743.5|1077482|-11.13|41|2023-05-31|15/03/2023||3||22890000000|743.5|1|2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000|816.70001220703|1
2023-02-23 11:44:45|04370|18450|UPLL|559.38B|559380000000|747|1963981|6.94|39|2023-04-28|15/03/2023||24.61||176270000000|747|1|2023-01-31|15/12/2022|13.52|14.41|136790000000|132460000000|745.15002441406|1
2023-02-23 11:44:50|04371|993204|VARB|844.74B|844740000000|1300.7|2187391|113.63|26|2023-05-03|15/03/2023||||45610000000|1300.6999511719|1|2023-02-06|15/12/2022|1.2|0.75|22140000000|21820000000|1154.9000244141|1
2023-02-23 11:44:54|04372|18377|VDAN|1.13T|1130000000000|302.9|8670405|-13.38|39|2023-05-10|15/03/2023||||337700000000|302.89999389648|1|2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000|326.25|1
2023-02-23 11:45:00|04373|18200|VODA|323.72B|323720000000|6.7|112458366|-35.78|39|2023-05-11|15/03/2023||-1.46||105910000000|6.6999998092651|1|2023-02-14|15/12/2022|-2.45|-2.4|106200000000|106150000000|7.8499999046326|1
2023-02-23 11:45:06|04374|18462|VOLT|298.09B|298090000000|900.6|1261294|-26.22|39|2023-05-11|15/03/2023||4.89||28860000000|900.59997558594|1|2023-02-09|15/12/2022|0.8|-0.3967|20060000000|20020000000|827.40002441406|1
2023-02-23 11:45:11|04375|18466|WHIR|160.87B|160870000000|1273|106744|-23.26|27|2023-05-25|15/03/2023||9.4||19740000000|1273|1|2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000|1391.0999755859|1
2023-02-23 11:45:16|04376|18467|WIPR|2.16T|2160000000000|393.95|4651002|-30.07|34|2023-04-27|15/03/2023||5.65||235630000000|393.95001220703|1|2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000|394.5|1
2023-02-23 11:45:22|04377|18470|YESB|473.01B|473010000000|16.35|270411220|18.75|44|2023-04-28|15/03/2023||0.2||35190000000|16.35000038147|1|2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000|19.75|1
2023-02-23 11:45:27|04378|18471|ZEE|191.29B|191290000000|199.2|5911418|-14.18|39|2023-05-11|15/03/2023||2.86||21750000000|199.19999694824|1|2023-02-13|15/12/2022|0.3|2.04|21110000000|21200000000|226.35000610352|1
2023-02-23 11:45:32|04379|946102|2670|554.66B|554660000000|6,720.0|195937|31.25|33|2023-04-12|15/02/2023||65.22||70840000000|6740|1|2023-01-11|15/11/2022|89.52|64.21|72380000000|67730000000|7210|1
2023-02-23 11:45:37|04380|946298|8572|521.68B|521680000000|333|1535024|4.06|33|2023-05-11|15/03/2023||||67350000000|333|1|2023-01-31|15/12/2022|7.22||68990000000|67720000000|323|1
2023-02-23 11:45:42|04381|946144|4401|218.15B|218150000000|2125|173060|-17.12|33|2023-05-11|15/03/2023||||116610000000|2125|1|2023-02-10|15/12/2022|45.87||99710000000|105310000000|2150|1
2023-02-23 11:45:47|04382|44296|6857|1.86T|1860000000000|10100|1852687|13.1|38|2023-04-27|15/03/2023||173.05||134900000000|10100|1|2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000|9420|1
2023-02-23 11:45:52|04383|44267|8267|2.20T|2200000000000|2570.5|1635184|-0.35|38|2023-04-12|15/02/2023||16.62||2258210000000|2570.5|1|2023-01-13|15/11/2022|-25.25|2.84|2234600000000|2234600000000|2668|1
2023-02-23 11:45:58|04384|946297|8570|278.66B|278660000000|1,290.0|458397|4.54|35|2023-05-11|15/02/2023||31.68||115820000000|1290|1|2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000|1415|1
2023-02-23 11:46:03|04385|946310|8905|407.32B|407320000000|1,792.0|763037|9.6|33|2023-04-12|15/02/2023||45.95||116580000000|1792|1|2023-01-12|15/11/2022|14.53|21.49|100500000000|84410000000|1685|1
2023-02-23 11:46:07|04386|44240|5201|1.13T|1130000000000|5,060.0|1137292|-6.12|27|2023-05-09|15/03/2023||||498700000000|5060|1|2023-02-08|15/12/2022|-459.72|97.3|537020000000|504600000000|4695|1
2023-02-23 11:46:12|04387|949910|4206|192.21B|192210000000|3010|81348|-4.6|33|2023-04-27|15/03/2023||||63250000000|3005|1|2023-02-10|15/12/2022|51.39||63110000000|58300000000|3060|1
2023-02-23 11:46:17|04388|952959|9627|195.32B|195320000000|5550|105623|-13.28|33|2023-06-06|15/04/2023||91.73||94840000000|5550|1|2023-03-03|15/01/2023||89.57||94100000000|5550|1
2023-02-23 11:46:22|04389|946132|4088|365.82B|365820000000|1611|404608|-3.59|33|2023-05-12|15/03/2023||||267760000000|1611|1|2023-02-08|15/12/2022|44.73||261100000000|261150000000|1551|1
2023-02-23 11:46:28|04390|946246|7259|1.01T|1010000000000|3735|719329|-12.43|33|2023-04-28|15/03/2023||185.07||1172900000000|3735|1|2023-02-03|15/12/2022|-30.83|165.9|1104520000000|1128830000000|3765|1
2023-02-23 11:46:33|04391|44209|2802|2.15T|2150000000000|4,074.0|1897308|27.11|38|2023-05-11|15/03/2023||19.78||346720000000|4074|1|2023-01-31|15/12/2022|54.93|51.92|366870000000|353450000000|4224|1
2023-02-23 11:46:38|04392|946105|2784|332.69B|332690000000|1645|527698|-5.41|33|2023-05-12|15/03/2023||||630780000000|1645|1|2023-02-07|15/12/2022|38.64||715520000000|691600000000|1582|1
2023-02-23 11:46:42|04393|44281|6770|285.21B|285210000000|1385|1826227|17.27|38|2023-04-27|15/03/2023||26.82||208580000000|1385|1|2023-01-31|15/12/2022|17.98|53.75|246330000000|241560000000|1302|1
2023-02-23 11:46:47|04394|44146|6113|416.84B|416840000000|1,198.0|1109647|18.5|39|2023-05-11|15/03/2023||||104220000000|1198|1|2023-02-09|15/12/2022|20.25||89500000000|87270000000|1137|1
2023-02-23 11:46:52|04395|952375|6436|180.43B|180430000000|2,479.0|126818|12.22|32|2023-04-26|15/03/2023||||39390000000|2479|1|2023-02-01|15/12/2022|35.28||31810000000|30000000000|2368|1
2023-02-23 11:46:57|04396|44248|9202|1.30T|1300000000000|2756|2368406|7.87|38|2023-04-28|15/03/2023||4.51||464660000000|2756|1|2023-02-02|15/12/2022|91.55|48.12|467940000000|461790000000|2873.5|1
2023-02-23 11:47:02|04397|946220|6754|163.80B|163800000000|1244|894302|-23.11|33|2023-04-27|15/03/2023||33.78||30210000000|1244|1|2023-01-30|15/12/2022|8.7|28.42|27720000000|27710000000|1269|1
2023-02-23 11:47:08|04398|44282|8304|307.48B|307480000000|2,636.0|1644352|-0.86|39|2023-05-17|15/03/2023||53.13||23400000000|2636|1|2023-02-03|15/12/2022|2.75|70.3|30920000000|20300000000|2560|1
2023-02-23 11:47:13|04399|951876|2815|151.29B|151290000000|4,770.0|68953|-17.62|32|2023-05-12|15/03/2023||50.11||14510000000|4770|1|2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000|4445|1
2023-02-23 11:47:18|04400|952550|7476|199.39B|199390000000|5520|63405|-17.12|32|2023-05-12|15/03/2023||||27650000000|5520|1|2023-01-31|15/12/2022|57.62||23320000000|21320000000|5800|1
2023-02-23 11:47:23|04401|44184|2502|2.40T|2400000000000|4751|1554769|-4.85|38|2023-05-11|15/03/2023||37.1||551000000000|4751|1|2023-02-14|15/12/2022|73.2|71.52|661160000000|648580000000|4309|1
2023-02-23 11:47:27|04402|992296|7747|627.46B|627460000000|2314|929568|0.3|27|2023-05-18|15/03/2023||14.63||22720000000|2314|1|2023-02-14|15/12/2022|12.61|14.46|22780000000|22950000000|2255|1
2023-02-23 11:47:32|04403|44274|3407|1.30T|1300000000000|941.9|3874827|-11.1|38|2023-05-12|15/03/2023||21.65||695870000000|941.90002441406|1|2023-02-08|15/12/2022|10.33|18.55|689190000000|703350000000|964.5|1
2023-02-23 11:47:38|04404|946263|7936|587.06B|587060000000|3200|717097|40.97|31|2023-05-10|15/03/2023||||120430000000|3200|1|2023-02-10|15/12/2022|-18.34|-9.54|121530000000|118790000000|3110|1
2023-02-23 11:47:42|04405|44160|4503|3.42T|3420000000000|1,890.5|4544808|-5.45|38|2023-04-27|15/03/2023||25.73||367560000000|1890.5|1|2023-02-06|15/12/2022|26.56|39.24|402180000000|389460000000|1889.5|1
2023-02-23 11:47:47|04406|953004|9832|111.54B|111540000000|1,430.0|156921|0.42|32|2023-05-09|15/03/2023|||||1430|1|2023-01-31|15/12/2022|49.89||71050000000||1426|1
2023-02-23 11:47:52|04407|946226|6845|467.99B|467990000000|3510|287027|-15.52|33|2023-05-12|15/03/2023||74.36||85240000000|3510|1|2023-02-07|15/12/2022|33.55|41.41|70070000000|69840000000|3650|1
2023-02-23 11:47:57|04408|946262|7832|1.85T|1850000000000|8,421.0|718935|10.08|33|2023-05-10|15/03/2023||46.88||230600000000|8421|1|2023-02-07|15/12/2022|81.3|121.48|265570000000|258110000000|8730|1
2023-02-23 11:48:02|04409|987115|6532|861.62B|861620000000|5650|1347590|31.55|26|2023-04-14|15/02/2023||40.03||20670000000|5650|1|2023-01-13|15/11/2022|38.41|36.52|19930000000|19550000000|4390|1
2023-02-23 11:48:07|04410|991446|2412|317.26B|317260000000|2007|365111|-18.38|27|2023-05-08|15/03/2023||||12110000000|2007|1|2023-01-31|15/12/2022|13.14||10790000000|10160000000|2117|1
2023-02-23 11:48:12|04411|946340|9783|190.66B|190660000000|1980|323887|-15.64|33|2023-05-09|15/03/2023||||104250000000|1980|1|2023-02-08|15/12/2022|67.93||106990000000|105890000000|1930|1
2023-02-23 11:48:17|04412|44235|5108|3.59T|3590000000000|5,184.0|1660644|4.77|35|2023-05-11|15/03/2023||90.54||958000000000|5184|1|2023-02-16|15/12/2022|159.6|125.55|1133150000000|1071920000000|4855|1
2023-02-23 11:48:22|04413|946206|6448|507.74B|507740000000|1,991.0|848552|-4.14|33|2023-05-10|15/03/2023||21.65||206420000000|1991|1|2023-02-07|15/12/2022|49.79|54.15|216810000000|211380000000|1994|1
2023-02-23 11:48:27|04414|949900|2229|347.78B|347780000000|2703|463277|5.01|33|2023-05-12|15/03/2023||17.82||67050000000|2703|1|2023-02-06|15/12/2022|32.82|36.41|75290000000|73100000000|2820|1
2023-02-23 11:48:31|04415|44187|7751|2.97T|2970000000000|2925.5|3482037|7.32|27|2023-04-26|15/03/2023||55.71||956640000000|2925.5|1|2023-01-30|15/12/2022|77.8|78.67|1157200000000|1157190000000|2949.5|1
2023-02-23 11:48:36|04416|946272|8060|395.51B|395510000000|3,055.0|117213|26.76|33|2023-04-25|15/03/2023||76.75||154630000000|3055|1|2023-01-27|15/12/2022|68.5|66.45|160080000000|160080000000|3025|1
2023-02-23 11:48:41|04417|946338|9697|927.41B|927410000000|4440|708639|65.55|33|2023-05-09|15/03/2023||58.79||43440000000|4440|1|2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000|4155|1
2023-02-23 11:48:45|04418|44306|6952|312.18B|312180000000|1308|850737|-0.53|27|2023-05-10|15/03/2023||18.35||66490000000|1308|1|2023-02-02|15/12/2022|16.47|25.9|67880000000|74880000000|1330|1
2023-02-23 11:48:51|04419|44218|9022|2.95T|2950000000000|15,005.0|499208|-2.85|38|2023-04-27|15/03/2023||-42.49||380150000000|15005|1|2023-01-30|15/12/2022|425.36|237.3|385010000000|385270000000|15875|1
2023-02-23 11:48:57|04420|952820|8439|552.64B|552640000000|4,525.0|119795|-15.42|32|2023-05-11|15/03/2023|||||4525|1|2023-02-07|15/12/2022|-31.82||331990000000||4535|1
2023-02-23 11:49:02|04421|44307|8331|714.44B|714440000000|986|3398660|28.05|39|2023-05-15|15/03/2023||14.29|||986|1|2023-02-08|15/12/2022|18.31|20.18|70290000000||956|1
2023-02-23 11:49:06|04422|44283|9502|1.08T|1080000000000|1,434.0|2324239|25.35|27|2023-04-28|15/03/2023||-27.4||1174460000000|1434|1|2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000|1288|1
2023-02-23 11:49:11|04423|44175|4519|5.82T|5820000000000|3534|2115753|-8.8|28|2023-04-27|15/03/2023||40.01||234900000000|3534|1|2023-02-02|15/12/2022|62.29|58.85|438500000000|392780000000|3325|1
2023-02-23 11:49:15|04424|946330|9504|250.38B|250380000000|695|1954252|-24.13|27|2023-04-28|15/03/2023||-40.35||444060000000|695|1|2023-01-31|15/12/2022|-307.33|-202.1|430110000000|471800000000|689|1
2023-02-23 11:49:20|04425|946097|2579|257.35B|257350000000|1437|547705|-4.07|33|2023-05-11|15/03/2023||-19.8||176900000000|1437|1|2023-02-09|15/12/2022|-11.42|-12.65|195110000000|198670000000|1327|1
2023-02-23 11:49:25|04426|952591|7616|160.74B|160740000000|1856|188127|8.22|32|2023-05-11|15/03/2023|||||1856|1|2023-02-09|15/12/2022|-1.42||57660000000||1841|1
2023-02-23 11:49:30|04427|44124|1721|296.58B|296580000000|2,460.0|449284|-12.27|38|2023-05-09|15/03/2023||||206040000000|2460|1|2023-02-10|15/12/2022|42||127060000000|132430000000|2438|1
2023-02-23 11:49:35|04428|976159|7186|688.22B|688220000000|583|6366745|20.7|29|2023-05-12|15/03/2023|||||583|1|2023-02-03|15/12/2022|13.87||78560000000|47480000000|549|1
2023-02-23 11:49:39|04429|962543|5021|359.31B|359310000000|4105|425077|61.68|28|2023-05-11|15/03/2023||50.7||855800000000|4105|1|2023-02-09|15/12/2022|-414.35|-425.4|724500000000|793400000000|3605|1
2023-02-23 11:49:44|04430|949906|3349|482.71B|482710000000|12,210.0|214008|-22.77|32|2023-04-10|15/02/2023||143.54||205470000000|12210|1|2023-01-13|15/11/2022|121.66|132.11|197890000000|197630000000|13520|1
2023-02-23 11:49:49|04431|44262|8253|285.92B|285920000000|1836|584921|37.01|39|2023-05-12|15/03/2023||27.84||81660000000|1836|1|2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000|1699|1
2023-02-23 11:49:54|04432|952146|4751|573.73B|573730000000|1,133.0|3861132|-23.19|32|2023-04-26|15/03/2023||20.05||191800000000|1133|1|2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000|1229|1
2023-02-23 11:49:59|04433|44207|7912|967.55B|967550000000|3,635.0|813495|21.94|38|2023-05-12|15/03/2023||||351600000000|3635|1|2023-02-09|15/12/2022|136.81||355080000000|347300000000|3150|1
2023-02-23 11:50:04|04434|44138|8750|2.87T|2870000000000|2,859.0|4465671|13.36|39|2023-05-17|15/03/2023||65.5||2086000000000|2859|1|2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000|2993.5|1
2023-02-23 11:50:09|04435|946137|4202|267.97B|267970000000|930|939994|8.01|33|2023-05-11|15/03/2023||27.94||143670000000|930|1|2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000|962|1
2023-02-23 11:50:15|04436|946177|5471|227.20B|227200000000|5,330.0|164785|31.6|33|2023-04-28|15/03/2023||||139980000000|5330|1|2023-01-30|15/12/2022|232.07||152870000000|143400000000|4760|1
2023-02-23 11:50:21|04437|946202|6383|892.21B|892210000000|7,100.0|474356|-13.94|33|2023-05-12|15/03/2023||101.16||152100000000|3.4997528423134|2023-03-30|2023-02-09|15/12/2022|93.24|90.38|157910000000|151070000000|3.5640138408304|2023-03-30
2023-02-23 11:50:26|04438|44190|4568|8.45T|8450000000000|4417|3385981|58.15|38|2023-04-27|15/03/2023||-2.17||301330000000|4417|1|2023-01-31|15/12/2022|14.81|19.83|340480000000|343170000000|4274|1
2023-02-23 11:50:30|04439|976160|7458|232.02B|232020000000|4,165.0|69585|17.82|29|2023-05-15|15/03/2023||34.32||27920000000|4165|1|2023-02-08|15/12/2022|55.15|53.6|33840000000|31720000000|3925|1
2023-02-23 11:50:35|04440|44181|6367|6.86T|6860000000000|23460|734319|10.92|38|2023-05-10|15/03/2023||143.05||925170000000|23460|1|2023-02-07|15/12/2022|179.54|201.78|965880000000|918500000000|22880|1
2023-02-23 11:50:40|04441|44182|7735|485.95B|485950000000|10230|528085|-6.23|38|2023-05-09|15/03/2023||221.11||126270000000|10230|1|2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000|9660|1
2023-02-23 11:50:45|04442|952021|3880|173.19B|173190000000|1042|427118|-39.14|32|2023-05-12|15/03/2023||||183290000000|1042|1|2023-02-10|15/12/2022|-94.81||172180000000|168340000000|998|1
2023-02-23 11:50:50|04443|946085|1878|861.67B|861670000000|12,640.0|228023|-2.32|33|2023-04-28|15/03/2023||274.36||421440000000|12640|1|2023-01-30|15/12/2022|246.27|275.88|406490000000|409010000000|14280|1
2023-02-23 11:50:54|04444|44149|1925|2.03T|2030000000000|3083|1441061|-6.06|39|2023-05-11|15/03/2023||111.89||1399540000000|3083|1|2023-02-10|15/12/2022|91.54|92.54|1160350000000|1111070000000|3047|1
2023-02-23 11:51:00|04445|44332|8601|941.42B|941420000000|649|4353529|-4.84|38|2023-04-28|15/03/2023||||111800000000|650|1|2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000|610|1
2023-02-23 11:51:05|04446|946114|3107|191.41B|191410000000|2,053.0|170448|18.53|33|2023-05-11|15/03/2023||||257750000000|2053|1|2023-02-08|15/12/2022|50.5||228360000000|223000000000|1963|1
2023-02-23 11:51:09|04447|102045|2432|197.18B|197180000000|1769|425776|2.31|27|2023-05-11|15/03/2023||7.94||33810000000|1769|1|2023-02-08|15/12/2022|-31.71|11.3|30170000000|31480000000|1804|1
2023-02-23 11:51:14|04448|44110|4061|246.96B|246960000000|2862|508471|-19.04|39|2023-05-10|15/03/2023||-47.86||103870000000|2862|1|2023-02-07|15/12/2022|-63.61|39.43|105810000000|111270000000|2715|1
2023-02-23 11:51:19|04449|44301|6902|5.43T|5430000000000|7254|1445277|-11.06|38|2023-04-28|15/03/2023||211.2||1667570000000|7254|1|2023-02-03|15/12/2022|121.93|134.84|1615570000000|1623650000000|6983|1
2023-02-23 11:51:24|04450|44145|4324|1.14T|1140000000000|4,325.0|828300|-7.29|37|2023-05-16|15/03/2023||113.99||310450000000|4325|1|2023-02-14|15/12/2022|89.7|89.7|358780000000|352430000000|4185|1
2023-02-23 11:51:28|04451|946157|4631|227.64B|227640000000|2,406.0|306781|-8.1|29|2023-05-17|15/03/2023||||289300000000|2406|1|2023-02-14|15/12/2022|-2.07||278600000000|278600000000|2411|1
2023-02-23 11:51:34|04452|946194|6146|1.45T|1450000000000|40,250.0|184524|25|33|2023-05-10|15/03/2023||533.55||71180000000|40250|1|2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000|39900|1
2023-02-23 11:51:39|04453|946193|6141|262.88B|262880000000|2094|988879|30.63|31|2023-05-10|15/03/2023|||||2094|1|2023-02-08|15/12/2022|66.82||141740000000|137090000000|1973|1
2023-02-23 11:51:44|04454|44111|5714|264.56B|264560000000|4,440.0|259398|-7.4|39|2023-05-12|15/03/2023||11.56||188970000000|4440|1|2023-02-10|15/12/2022|76.19|167.19|191110000000|187960000000|4480|1
2023-02-23 11:51:50|04455|952120|4665|150.79B|150790000000|3,085.0|73892|11.61|32|2023-05-17|15/03/2023||2||40940000000|3085|1|2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000|2915|1
2023-02-23 11:51:55|04456|44208|9020|2.55T|2550000000000|6,763.0|1215974|-3.36|38|2023-04-28|15/03/2023||-29.41||658490000000|6763|1|2023-01-31|15/12/2022|120.8|123|612010000000|666500000000|7251|1
2023-02-23 11:51:59|04457|44171|6361|500.82B|500820000000|5450|388666|-1.45|27|2023-05-16|15/03/2023||||178050000000|5450|1|2023-02-14|15/12/2022|249.64||200820000000|194980000000|5580|1
2023-02-23 11:52:04|04458|44180|4523|2.17T|2170000000000|7,585.0|2616360|33.89|38|2023-05-10|15/03/2023||77.44||199800000000|7585|1|2023-02-06|15/12/2022|30.14|29.76|187570000000|198150000000|7869|1
2023-02-23 11:52:09|04459|946335|9513|390.78B|390780000000|2,144.0|766703|16.59|33|2023-04-28|15/03/2023||182.3||448450000000|2144|1|2023-01-31|15/12/2022|287.9|100.75|561760000000|388270000000|2058|1
2023-02-23 11:52:14|04460|44225|5020|1.31T|1310000000000|464.1|14803011|2.79|38|2023-05-12|15/03/2023||13.3||4186230000000|464.10000610352|1|2023-02-10|15/12/2022|-48.08|-23|3941100000000|3279570000000|467.10000610352|1
2023-02-23 11:52:19|04461|951790|2206|219.71B|219710000000|3,455.0|120624|-10.95|31|2023-02-14|15/12/2022|-10.19|-6.64|78000000000|76820000000|3545|1|2022-11-04|15/09/2022|89.03|58.64|86790000000|85220000000|3375|1
2023-02-23 11:52:24|04462|952167|4921|301.47B|301470000000|2,491.0|460545|-22.76|32|2023-04-27|15/03/2023||21.2||26290000000|2491|1|2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000|2550|1
2023-02-23 11:52:28|04463|44311|6954|4.22T|4220000000000|22,070.0|652639|3.06|27|2023-04-27|15/03/2023||182.01||204190000000|10.909540286703|2023-03-30|2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000|11.008403361345|2023-03-30
2023-02-23 11:52:34|04464|44328|9983|8.18T|8180000000000|80,050.0|648811|26.34|38|2023-04-13|15/02/2023||587.91||682450000000|80050|1|2023-01-12|15/11/2022|832.47|859.43|716390000000|717010000000|81450|1
2023-02-23 11:52:38|04465|998064|3563|395.62B|395620000000|3410|2713345|-7.59|26|2023-05-12|15/03/2023||||78200000000|3410|1|2023-02-07|15/12/2022|5.8||68000000000|69780000000|2996|1
2023-02-23 11:52:43|04466|952653|7947|284.83B|284830000000|3,480.0|124202|9.61|32|2023-05-10|15/03/2023||29.83||49710000000|3480|1|2023-01-31|15/12/2022|69.39|57.99|60250000000|58920000000|3455|1
2023-02-23 11:52:48|04467|44221|6504|722.74B|722740000000|5,060.0|657177|-13.21|38|2023-04-27|15/03/2023||191.6||299980000000|5060|1|2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000|5330|1
2023-02-23 11:52:53|04468|952306|6134|195.53B|195530000000|2021|299247|-11.44|32|2023-05-11|15/03/2023||50.38||40550000000|2021|1|2023-02-09|15/12/2022|44.39|51.77|36790000000|41330000000|2139|1
2023-02-23 11:52:58|04469|946161|4676|264.19B|264190000000|1190|486773|-3.8|33|2023-05-11|15/03/2023||||134800000000|1190|1|2023-02-07|15/12/2022|40.45||136450000000|148090000000|1053|1
2023-02-23 11:53:03|04470|946100|2607|168.15B|168150000000|1,954.0|129150|-12.61|33|2023-05-09|15/03/2023||58.93||134600000000|1954|1|2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000|2026|1
2023-02-23 11:53:08|04471|44205|4901|2.53T|2530000000000|6327|1197955|-14.16|38|2023-05-10|15/03/2023||141.91||709860000000|6327|1|2023-02-08|15/12/2022|146.04|147.77|744330000000|725880000000|6884|1
2023-02-23 11:53:13|04472|952365|6406|252.48B|252480000000|3,200.0|127629|19.14|32|2023-05-12|15/03/2023||||61680000000|3200|1|2023-02-08|15/12/2022|6.43||57530000000|56200000000|3115|1
2023-02-23 11:53:19|04473|44246|6702|3.28T|3280000000000|17,270.0|576726|7.8|38|2023-04-28|15/03/2023||607.41||1088000000000|17270|1|2023-01-31|15/12/2022|209.23|286.84|931420000000|918130000000|18680|1
2023-02-23 11:53:24|04474|946221|6755|392.66B|392660000000|3765|286895|47.94|33|2023-04-26|15/03/2023||93.54||113430000000|3765|1|2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000|3685|1
2023-02-23 11:53:29|04475|44317|8354|578.14B|578140000000|3,080.0|1001413|28.6|39|2023-05-12|15/03/2023||36.47|||3080|1|2023-01-31|15/12/2022|10.3|67.25|94210000000||3065|1
2023-02-23 11:53:34|04476|44121|5801|166.34B|166340000000|2365|329481|-0.59|39|2023-05-10|15/03/2023||56.08||267090000000|2365|1|2023-02-07|15/12/2022|63.86|47.22|261390000000|257880000000|2483|1
2023-02-23 11:53:39|04477|952380|6457|154.01B|154010000000|2,753.0|188440|34.49|32|2023-05-11|15/03/2023||||77880000000|2753|1|2023-02-07|15/12/2022|24.58||66360000000|59750000000|2240|1
2023-02-23 11:53:44|04478|946328|9449|269.69B|269690000000|2,528.0|256240|1.94|33|2023-05-11|15/03/2023||||59970000000|2528|1|2023-02-13|15/12/2022|-6.04|42.62|62560000000|58610000000|2608|1
2023-02-23 11:53:50|04479|952010|3769|842.61B|842610000000|11,180.0|207639|9.72|32|2023-05-11|15/03/2023||46.35||15030000000|11180|1|2023-02-13|15/12/2022|32.27|44.06|14810000000|14820000000|12040|1
2023-02-23 11:53:55|04480|952717|8111|521.50B|521500000000|11,620.0|120308|94.64|32|2023-05-12|15/03/2023||||27220000000|11620|1|2023-02-07|15/12/2022|231.42||41440000000|40320000000|9770|1
2023-02-23 11:54:00|04481|44236|6674|193.97B|193970000000|2,410.0|334692|-0.66|38|2023-05-09|15/03/2023||80.8||145190000000|2410|1|2023-02-07|15/12/2022|76.27|63.8|139660000000|143500000000|2258|1
2023-02-23 11:54:05|04482|976126|3765|142.52B|142520000000|2,361.0|223384|-15.01|29|2023-05-12|15/03/2023||||24400000000|2361|1|2023-02-14|15/12/2022|98.2||33020000000|24010000000|2158|1
2023-02-23 11:54:10|04483|946287|8359|300.60B|300600000000|622|2146679|40.41|33|2023-04-28|15/03/2023|||||623|1|2023-02-03|15/12/2022|17.28||60040000000||545|1
2023-02-23 11:54:15|04484|949901|2433|554.02B|554020000000|1500|808665|-0.6|33|2023-05-12|15/03/2023||||275000000000|1500|1|2023-02-09|15/12/2022|22.59||233650000000|231320000000|1400|1
2023-02-23 11:54:20|04485|946233|6965|1.01T|1010000000000|6560|322913|17.99|33|2023-05-08|15/03/2023||71.55||59880000000|6560|1|2023-02-09|15/12/2022|73.11|69.45|55160000000|55440000000|7060|1
2023-02-23 11:54:24|04486|946315|9042|902.20B|902200000000|3,760.0|409335|9.3|33|2023-05-12|15/03/2023||||256800000000|3760|1|2023-02-01|15/12/2022|83.02||249280000000|231700000000|3855|1
2023-02-23 11:54:29|04487|969277|1808|425.69B|425690000000|1548|781171|3.75|27|2023-05-12|15/03/2023||81.27||305620000000|1548|1|2023-02-09|15/12/2022|44.43|46.52|260070000000|204150000000|1480|1
2023-02-23 11:54:34|04488|946327|9435|906.11B|906110000000|20,220.0|65882|41.89|33|2023-05-19|15/03/2023||966.9||164300000000|20220|1|2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000|18260|1
2023-02-23 11:54:39|04489|44142|7205|322.03B|322030000000|561|2750579|-47.47|38|2023-04-27|15/03/2023||-57||396020000000|561|1|2023-02-02|15/12/2022|-47.38|-19.53|377020000000|364030000000|564|1
2023-02-23 11:54:44|04490|946290|7337|216.02B|216020000000|696|800142|2.35|33|2023-05-11|15/03/2023|||||696|1|2023-02-06|15/12/2022|13.25||41580000000||667|1
2023-02-23 11:54:49|04491|946224|6806|569.75B|569750000000|16600|96342|-0.95|33|2023-05-09|15/03/2023||210.66||44290000000|16600|1|2023-02-01|15/12/2022|249.91|278.79|47460000000|47900000000|16830|1
2023-02-23 11:54:54|04492|946148|4530|310.84B|310840000000|3,920.0|138153|9.96|33|2023-04-06|15/02/2023|||||3920|1|2023-01-12|15/11/2022|37.88||32260000000||3665|1
2023-02-23 11:54:59|04493|44206|6501|6.34T|6340000000000|6767|2274547|16.77|38|2023-04-28|15/03/2023||281.76||2616850000000|6767|1|2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000|6782|1
2023-02-23 11:55:04|04494|44161|6305|645.39B|645390000000|3,030.0|555302|6.39|37|2023-04-26|15/03/2023||59.3||312120000000|3030|1|2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000|3090|1
2023-02-23 11:55:09|04495|946180|5486|930.78B|930780000000|2177|1406160|5.73|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-02-23 11:55:14|04496|946319|9086|745.73B|745730000000|8900|146389|53.71|33|2023-04-27|15/03/2023||53.94||166170000000|8900|1|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000|8890|1
2023-02-23 11:55:18|04497|946334|9509|99.78B|99780000000|486|666232|-4.52|33|2023-04-27|15/03/2023||-100.8||328970000000|486|1|2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000|453|1
2023-02-23 11:55:24|04498|946289|8377|137.21B|137210000000|1,070.0|350656|12.87|33|2023-05-11|15/03/2023|||||1070|1|2023-01-31|15/12/2022|36.88||42840000000||1039|1
2023-02-23 11:55:28|04499|946331|9505|117.73B|117730000000|565|593368|-0.35|33|2023-04-26|15/03/2023||-103.5||246830000000|565|1|2023-01-30|15/12/2022|-180.04|-109.4|205250000000|213250000000|525|1
2023-02-23 11:55:45|04500|44157|7267|5.87T|5870000000000|3494|4394363|-2.51|0||
2023-02-23 11:55:50|04501|946228|6856|298.15B|298150000000|7,060.0|145168|6.97|33|2023-05-11|15/03/2023||||64300000000|7060|1|2023-02-14|15/12/2022|137.3|158.7|85010000000|78880000000|6030|1
2023-02-23 11:55:55|04502|952386|6465|677.22B|677220000000|4675|230855|19.87|32|2023-05-10|15/03/2023||||78450000000|4675|1|2023-02-10|15/12/2022|27.19|-2.51|82300000000|80200000000|4610|1
2023-02-23 11:56:00|04503|946107|2810|261.70B|261700000000|2686|151668|-10.62|33|2023-05-10|15/03/2023||14.45||67800000000|2686|1|2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000|2706|1
2023-02-23 11:56:05|04504|946261|7741|4.67T|4670000000000|13,105.0|1032623|-12.28|33|2023-05-08|15/03/2023||121.67||179130000000|13105|1|2023-01-31|15/12/2022|86.34|99.8|173530000000|172650000000|14535|1
2023-02-23 11:56:10|04505|946151|4544|152.23B|152230000000|2,676.0|208631|-9.72|33|2023-05-11|15/03/2023||||61810000000|2676|1|2023-02-08|15/12/2022|56.84||66880000000|64010000000|2725|1
2023-02-23 11:56:15|04506|946111|3003|812.47B|812470000000|1069|1945355|3.29|33|2023-04-28|15/03/2023||||112900000000|1069|1|2023-01-30|15/12/2022|40.1|35.8|124220000000|134720000000|1042|1
2023-02-23 11:56:20|04507|946131|4062|610.27B|610270000000|4385|1135403|-16.63|33|2023-04-27|15/03/2023||64.43||107590000000|4385|1|2023-02-02|15/12/2022|87.67|95.36|103100000000|110380000000|5120|1
2023-02-23 11:56:25|04508|946169|5019|912.89B|912890000000|3,060.0|917448|2.58|33|2023-05-16|15/03/2023||23.8||2497060000000|3060|1|2023-02-14|15/12/2022|-104.88|-60.6|2397210000000|1846230000000|3170|1
2023-02-23 11:56:30|04509|44122|7013|544.55B|544550000000|3605|1527011|36.97|38|2023-05-09|15/03/2023||118.8||415640000000|3605|1|2023-02-07|15/12/2022|39.19|101.2|351930000000|333870000000|3860|1
2023-02-23 11:56:35|04510|946117|3291|628.90B|628900000000|2,200.0|400573|-0.18|33|2023-05-16|15/03/2023||92.84||406820000000|2200|1|2023-02-09|15/12/2022|43.96|72.88|341770000000|374150000000|2157|1
2023-02-23 11:56:40|04511|976103|2492|74.07B|74070000000|323|982440|-47.14|29|2023-04-28|15/03/2023||0.9098||2900000000|323|1|2023-02-14|15/12/2022|0.5986|0.5986|2940000000|3020000000|414|1
2023-02-23 11:56:44|04512|1177847|5076|267.86B|267860000000|1030|612800|0.39|8|2023-05-12|15/03/2023||||208140000000|1030|1|2023-02-14|15/12/2022|39.27||182340000000|184570000000|1004|1
2023-02-23 11:56:49|04513|44119|1605|1.90T|1900000000000|1,454.0|6943184|26.88|38|2023-05-11|15/03/2023||77.3||560500000000|1454|1|2023-02-09|15/12/2022|112.8|112.8|625900000000|625910000000|1409|1
2023-02-23 11:56:54|04514|946125|3774|474.33B|474330000000|2627|431110|53.63|33|2023-05-16|15/03/2023||||68070000000|2627|1|2023-02-08|15/12/2022|23.33||63380000000|63850000000|2358|1
2023-02-23 11:56:59|04515|44229|3099|521.24B|521240000000|1,364.0|2738676|46.35|39|2023-05-10|15/03/2023||27.62||137460000000|1364|1|2023-02-03|15/12/2022|30.91|17.57|144320000000|146820000000|1383|1
2023-02-23 11:57:04|04516|44132|7202|1.24T|1240000000000|1597|2400053|2.9|39|2023-05-12|15/03/2023||43.82||837450000000|1597|1|2023-02-09|15/12/2022|68.18|58.43|850650000000|802820000000|1591|1
2023-02-23 11:57:09|04517|946099|2593|535.39B|535390000000|4,440.0|391926|-33.23|33|2023-06-01|15/04/2023||||103000000000|4440|1|2023-03-01|15/01/2023||||100800000000|4440|1
2023-02-23 11:57:14|04518|44217|8001|5.93T|5930000000000|4,065.0|2544608|7.26|38|2023-05-10|15/03/2023||78.07||3579000000000|4065|1|2023-02-03|15/12/2022|135.92|144.92|3552060000000|3711830000000|4080|1
2023-02-23 11:57:19|04519|946164|4739|702.49B|702490000000|3,050.0|360995|5.83|33|2023-05-03|15/03/2023||65.85||163640000000|3045|1|2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000|3205|1
2023-02-23 11:57:23|04520|952705|8088|322.14B|322140000000|5,610.0|143660|4.86|32|2023-05-12|15/03/2023|||||5610|1|2023-02-08|15/12/2022|121.07||242570000000||5440|1
2023-02-23 11:57:29|04521|946279|8273|210.13B|210130000000|2937|133139|-7.5|33|2023-04-11|15/02/2023||||138360000000|2937|1|2023-01-10|15/11/2022|64.75||109860000000|111220000000|2890|1
2023-02-23 11:57:35|04522|44224|3086|322.10B|322100000000|1,231.0|1522431|22.85|38|2023-04-11|15/02/2023||21.94||103740000000|1231|1|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000|1172|1
2023-02-23 11:57:39|04523|946303|8595|115.29B|115290000000|2115|893115|24.34|33|2023-04-21|15/03/2023|||||2115|1|2023-01-25|15/12/2022|613.63||4310000000||2365|1
2023-02-23 11:57:44|04524|940785|9201|1.11T|1110000000000|2535|3410013|9.13|35|2023-04-28|15/03/2023||28.24||367600000000|2535|1|2023-02-02|15/12/2022|42.16|54.58|387070000000|371290000000|2744|1
2023-02-23 11:57:49|04525|952973|9706|595.14B|595140000000|6,400.0|317974|18.52|32|2023-05-12|15/03/2023||-17.2||32970000000|6400|1|2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000|6500|1
2023-02-23 11:57:55|04526|952851|8697|1.03T|1030000000000|1964|1278144|-11.13|32|2023-04-28|15/03/2023||20.3||32860000000|1964|1|2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000|1907|1
2023-02-23 11:58:00|04527|959212|7182|4.30T|4300000000000|1140|4082558|13.55|30|2023-05-17|15/03/2023||21.15||290640000000|1140|1|2023-02-14|15/12/2022|23.7|19.47|621940000000|282760000000|1165|1
2023-02-23 11:58:04|04528|959213|6178|4.21T|4210000000000|1209|7974108|26.77|30|2023-05-17|15/03/2023||27.3||2655790000000|1209|1|2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000|1158|1
2023-02-23 11:58:09|04529|959214|7181|894.92B|894920000000|2341|1000155|14.81|30|2023-05-17|15/03/2023||40.08||1497910000000|2341|1|2023-02-14|15/12/2022|71.85|40.08|1595590000000|1497910000000|2298|1
2023-02-23 11:58:14|04530|44305|5631|189.04B|189040000000|2,568.0|403973|-28.67|38|2023-05-11|15/03/2023||||79300000000|2568|1|2023-02-13|15/12/2022|21.2||58550000000|65800000000|2707|1
2023-02-23 11:58:20|04531|44219|2914|4.92T|4920000000000|2,773.5|5333823|23.24|37|2023-05-02|15/03/2023||89.39||709200000000|2773.5|1|2023-02-14|15/12/2022|21.92|23.06|649300000000|640050000000|2667.5|1
2023-02-23 11:58:24|04532|952101|4552|187.66B|187660000000|1,510.0|331105|-28.61|32|2023-05-12|15/03/2023||72.33||19650000000|1510|1|2023-01-31|15/12/2022|20.96|0.5798|11120000000|7930000000|1610|1
2023-02-23 11:58:29|04533|952482|6951|204.22B|204220000000|4005|556024|-36.33|32|2023-05-12|15/03/2023||93.08||47960000000|4005|1|2023-02-10|15/12/2022|118.27|90.88|42950000000|41770000000|3930|1
2023-02-23 11:58:34|04534|44290|5411|995.76B|995760000000|1,716.0|4813352|2.39|38|2023-04-27|15/03/2023||29.37||1301740000000|1716|1|2023-02-06|15/12/2022|35.41|133.65|1344250000000|1307920000000|1668|1
2023-02-23 11:58:39|04535|44159|1963|414.29B|414290000000|1719|1293539|57.85|39|2023-05-11|15/03/2023||||198040000000|1719|1|2023-02-10|15/12/2022|7.17|23.1|149410000000|155630000000|1657|1
2023-02-23 11:58:45|04536|946136|4185|636.19B|636190000000|3070|845797|-9.31|33|2023-04-24|15/03/2023||36.86||104460000000|3070|1|2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000|2880|1
2023-02-23 11:58:50|04537|44196|6473|340.57B|340570000000|995|1043142|-1.68|38|2023-04-28|15/03/2023||43.45||477780000000|995|1|2023-02-03|15/12/2022|17.78|33.19|420330000000|440430000000|932|1
2023-02-23 11:58:55|04538|952128|4686|216.76B|216760000000|3,395.0|158005|-36.18|32|2023-05-15|15/03/2023|||||3395|1|2023-02-10|15/12/2022|50.08||10040000000||3280|1
2023-02-23 11:59:00|04539|946280|8282|226.23B|226230000000|1,184.0|786939|-5.2|33|2023-05-08|15/03/2023||28.54||189850000000|1184|1|2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000|1147|1
2023-02-23 11:59:05|04540|946329|9468|377.98B|377980000000|2716|429165|10.36|32|2023-05-11|15/03/2023||||60390000000|2716|1|2023-02-02|15/12/2022|11.6||67090000000|59120000000|2398|1
2023-02-23 11:59:10|04541|946108|2811|257.94B|257940000000|3005|145194|-0.66|33|2023-04-27|15/03/2023|||||3000|1|2023-02-02|15/12/2022|29.06||55010000000||3165|1
2023-02-23 11:59:15|04542|44144|1812|771.91B|771910000000|1,588.0|1433494|1.99|27|2023-05-12|15/03/2023||51.87||702010000000|1588|1|2023-02-14|15/12/2022|55.75|46.56|615650000000|586010000000|1516|1
2023-02-23 11:59:20|04543|946095|2371|386.52B|386520000000|1,925.0|1233847|-24.18|33|2023-05-10|15/03/2023||||16540000000|1925|1|2023-02-02|15/12/2022|23.53||16320000000|16250000000|2185|1
2023-02-23 11:59:25|04544|946146|4521|134.90B|134900000000|3,605.0|57235|-12.5|33|2023-05-10|15/03/2023|||||3605|1|2023-02-03|15/12/2022|84.97||18750000000||3690|1
2023-02-23 11:59:30|04545|946323|9364|289.10B|289100000000|2626|280958|20.62|33|2023-05-12|15/03/2023||||67200000000|2626|1|2023-02-10|15/12/2022|58.31||68910000000|70300000000|2656|1
2023-02-23 11:59:36|04546|946134|4118|222.77B|222770000000|3,380.0|195431|-8.28|33|2023-05-12|15/03/2023||||185670000000|3380|1|2023-02-08|15/12/2022|33.94|196.2|186540000000|188030000000|3335|1
2023-02-23 11:59:41|04547|44288|9503|1.16T|1160000000000|1,304.0|2887415|12.61|38|2023-04-28|15/03/2023||-14.85||1229430000000|1304|1|2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000|1237|1
2023-02-23 11:59:46|04548|946156|4613|423.24B|423240000000|1822|663216|-22.4|33|2023-05-12|15/03/2023||21.68||127780000000|1822|1|2023-02-09|15/12/2022|19.11|24.19|132310000000|130720000000|1816|1
2023-02-23 11:59:51|04549|44150|4452|2.36T|2360000000000|5100|1390715|-3.35|38|2023-04-27|15/03/2023||||376000000000|5100|1|2023-02-02|15/12/2022|81.06|70.11|423350000000|433500000000|5174|1
2023-02-23 11:59:57|04550|44117|7012|492.23B|492230000000|2,943.0|2051577|42.59|38|2023-04-27|15/03/2023||72.8||511260000000|2943|1|2023-02-10|15/12/2022|171.66|73.5|436590000000|437000000000|2843|1
2023-02-23 12:00:02|04551|44243|9107|825.00B|825000000000|3,290.0|9665705|39.21|38|2023-04-28|15/03/2023||122.81||214300000000|3290|1|2023-02-03|15/12/2022|297.52|446|245890000000|216780000000|2784|1
2023-02-23 12:00:09|04552|44268|9433|8.63T|8630000000000|3990|3997447|4.89|38|2023-05-11|15/03/2023||65.19||1460770000000|3990|1|2023-02-02|15/12/2022|81.79|90.06|1442060000000|1417620000000|4038|1
2023-02-23 12:00:14|04553|952896|9045|350.56B|350560000000|3270|277048|6.51|32|2023-05-10|15/03/2023|||||3270|1|2023-02-07|15/12/2022|54.05||58180000000||3430|1
2023-02-23 12:00:19|04554|946313|9006|340.74B|340740000000|1236|604206|0.41|33|2023-05-10|15/03/2023||7.16||75010000000|1236|1|2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000|1286|1
2023-02-23 12:00:25|04555|44198|9008|553.16B|553160000000|4,530.0|251295|-9.94|38|2023-04-28|15/03/2023||-20.04||100070000000|4530|1|2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000|4685|1
2023-02-23 12:00:30|04556|44203|9009|624.71B|624710000000|3,730.0|370413|13.03|38|2023-04-28|15/03/2023||29.87||73170000000|3730|1|2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000|3725|1
2023-02-23 12:00:35|04557|946106|2809|306.09B|306090000000|2205|432260|-9|33|2023-04-03|15/02/2023||21.58||107980000000|2205|1|2023-01-10|15/11/2022|10.73|8.03|112090000000|109270000000|2349|1
2023-02-23 12:00:40|04558|943426|6861|13.82T|13820000000000|56930|464635|9.04|32|2023-04-26|15/03/2023||414||241150000000|56930|1|2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000|59280|1
2023-02-23 12:00:45|04559|44204|2801|1.20T|1200000000000|6,270.0|508773|-26.67|38|2023-04-27|15/03/2023||35.06||152260000000|6270|1|2023-02-03|15/12/2022|68.32|58.21|160990000000|159290000000|6790|1
2023-02-23 12:00:51|04560|946089|1944|310.12B|310120000000|1,518.0|200489|-6.12|33|2023-04-27|15/03/2023||64.9||201160000000|1518|1|2023-01-30|15/12/2022|27.07|25.9|144570000000|140990000000|1428|1
2023-02-23 12:00:55|04561|946314|9041|766.44B|766440000000|4050|494474|15.22|33|2023-05-16|15/03/2023||||413100000000|4050|1|2023-02-14|15/12/2022|131.4||494590000000|429700000000|4240|1
2023-02-23 12:01:00|04562|44189|2503|1.63T|1630000000000|2023|2396450|3.88|38|2023-05-11|15/03/2023||18.4||448900000000|2023|1|2023-02-14|15/12/2022|49|11.91|532300000000|525670000000|2051|1
2023-02-23 12:01:05|04563|952180|4967|576.13B|576130000000|8150|209476|-16.92|32|2023-04-26|15/03/2023||||32700000000|8150|1|2023-02-14|15/12/2022|76.3|72.69|51980000000|49480000000|8940|1
2023-02-23 12:01:10|04564|951896|3038|784.88B|784880000000|3,590.0|879810|-2.45|33|2023-06-12|15/04/2023||||114200000000|3590|1|2023-03-14|15/01/2023||||106650000000|3590|1
2023-02-23 12:01:42|04565|44285|5406|350.67B|350670000000|892|4935613|46.71|38|2023-05-10|15/03/2023||||682250000000|892|1|2023-02-09|15/12/2022|49.39||614980000000|648010000000|663|1
2023-02-23 12:01:47|04566|951986|3635|716.86B|716860000000|2,279.0|646908|16.13|32|2023-04-24|15/03/2023||||24620000000|2279|1|2023-01-30|15/12/2022|-0.55||14680000000|16490000000|2424|1
2023-02-23 12:01:53|04567|946249|7276|722.39B|722390000000|2256|739419|-25.79|33|2023-04-26|15/03/2023||44.4||238450000000|2256|1|2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000|2118|1
2023-02-23 12:01:58|04568|952668|7984|212.05B|212050000000|1,841.0|199961|16.96|32|2023-04-24|15/03/2023|||||1841|1|2023-02-13|15/12/2022|46.07||76030000000||1823|1
2023-02-23 12:02:03|04569|44151|6301|3.08T|3080000000000|3,265.0|2824352|21.85|38|2023-04-27|15/03/2023||107.64||950690000000|3265|1|2023-01-31|15/12/2022|73.34|90.35|920500000000|909010000000|3135|1
2023-02-23 12:02:08|04570|44323|9766|835.04B|835040000000|6170|551261|-8.46|38|2023-05-11|15/03/2023||98.25||88000000000|6170|1|2023-02-02|15/12/2022|56.95|122.72|78520000000|83590000000|6310|1
2023-02-23 12:02:14|04571|44210|4902|291.89B|291890000000|589|3314984|19.96|38|2023-05-11|15/03/2023||17.96||295360000000|589|1|2023-02-02|15/12/2022|7.06|9.96|290280000000|282170000000|540|1
2023-02-23 12:02:19|04572|952168|4922|851.24B|851240000000|14,900.0|224690|15.06|32|2023-05-11|15/03/2023||57.39||68740000000|14900|1|2023-02-13|15/12/2022|62.68|86.55|88250000000|86040000000|15320|1
2023-02-23 12:02:24|04573|44166|6326|2.42T|2420000000000|2030|2794715|0.69|37|2023-05-11|15/03/2023||43.08||677430000000|2030|1|2023-02-14|15/12/2022|19.18|39.8|724590000000|657070000000|1985|1
2023-02-23 12:02:29|04574|44269|3405|405.98B|405980000000|1,212.0|1473265|11.81|36|2023-05-17|15/03/2023||||200000000000|1212|1|2023-02-09|15/12/2022|0.37|0.37|203200000000|198560000000|1059|1
2023-02-23 12:02:34|04575|946200|6370|657.55B|657550000000|5890|260390|29.74|33|2023-04-28|15/03/2023||57.73||93760000000|5890|1|2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000|5790|1
2023-02-23 12:02:39|04576|993287|3549|219.46B|219460000000|6,950.0|114713|1.46|26|2023-03-30|15/02/2023||65.05||94000000000|6950|1|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000|8650|1
2023-02-23 12:02:45|04577|44316|6971|2.37T|2370000000000|6,624.0|1000061|-0.23|38|2023-04-27|15/03/2023||76.61||494040000000|6624|1|2023-02-01|15/12/2022|120.36|122.45|514330000000|509190000000|6706|1
2023-02-23 12:02:50|04578|946090|1951|256.66B|256660000000|2,398.0|406173|1.48|33|2023-05-12|15/03/2023||||205770000000|2398|1|2023-02-10|15/12/2022|38.57||152140000000|147650000000|2335|1
2023-02-23 12:02:55|04579|44120|4151|1.58T|1580000000000|2933|801042|-3.2|38|2023-05-09|15/03/2023||29.4||97550000000|2933|1|2023-02-07|15/12/2022|8.11|15.68|57300000000|72410000000|2880|1
2023-02-23 12:03:00|04580|949896|1959|240.87B|240870000000|3,390.0|113324|12.62|33|2023-04-28|15/03/2023||203.78||167080000000|3390|1|2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000|3350|1
2023-02-23 12:03:05|04581|102043|9508|351.74B|351740000000|744|2224147|-14.87|36|2023-04-28|15/03/2023||-54||621670000000|744|1|2023-01-31|15/12/2022|-89.44|-34.55|556830000000|545130000000|721|1
2023-02-23 12:03:10|04582|976158|7180|221.50B|221500000000|514|1714310|24.76|28|2023-05-11|15/03/2023|||||514|1|2023-02-13|15/12/2022|13.8||51350000000||494|1
2023-02-23 12:03:35|04583|992794|9142|452.82B|452820000000|2,882.0|661697|14.23|18|2023-05-11|15/03/2023||50.92||120510000000|2882|1|2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000|2865|1
2023-02-23 12:03:40|04584|952471|6920|1.96T|1960000000000|21,865.0|10242937|6.89|32|2023-04-28|15/03/2023||106.17||39020000000|21865|1|2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000|26115|1
2023-02-23 12:03:46|04585|946101|2651|532.41B|532410000000|5,310.0|227276|8.81|33|2023-04-13|15/02/2023||15.04||251330000000|5310|1|2023-01-10|15/11/2022|107.05|57.4|253880000000|256310000000|4970|1
2023-02-23 12:03:51|04586|946264|7966|149.84B|149840000000|2,195.0|118956|-14.79|33|2023-05-08|15/03/2023||||70800000000|2195|1|2023-02-10|15/12/2022|33.55||72130000000|72730000000|2206|1
2023-02-23 12:03:56|04587|946166|4912|410.43B|410430000000|1,448.0|881463|-3.72|33|2023-05-09|15/03/2023||||85600000000|1448|1|2023-02-13|15/12/2022|8.9|8.9|103730000000|99970000000|1407|1
2023-02-23 12:04:01|04588|946184|5938|607.70B|607700000000|2118|998331|-17.27|33|2023-05-08|15/03/2023||46.57||391420000000|2118|1|2023-01-31|15/12/2022|25.39|52.91|391170000000|418930000000|2204|1
2023-02-23 12:04:06|04589|946096|2413|2.18T|2180000000000|3,206.0|2319061|-21.02|33|2023-04-26|15/03/2023||19.25||61540000000|3206|1|2023-02-03|15/12/2022|22.42|21.11|62540000000|62690000000|3648|1
2023-02-23 12:04:11|04590|946212|6592|238.81B|238810000000|3695|180492|-9.21|33|2023-04-28|15/03/2023||37.64||40000000000|3695|1|2023-02-14|15/12/2022|0.8023|36.22|42140000000|42540000000|3730|1
2023-02-23 12:04:16|04591|946210|6586|886.58B|886580000000|3,240.0|1164921|-17.85|33|2023-04-27|15/03/2023||31.83||182550000000|3240|1|2023-01-31|15/12/2022|11.56|32.37|188970000000|180740000000|3480|1
2023-02-23 12:04:21|04592|952608|7730|179.15B|179150000000|1824|304252|16.85|32|2023-04-06|15/02/2023||||5740000000|1824|1|2023-01-12|15/11/2022|13.2||6110000000|5640000000|1962|1
2023-02-23 12:04:26|04593|44222|8002|2.97T|2970000000000|1,750.0|6331206|44.75|39|2023-05-09|15/03/2023||92.9||2593040000000|1750|1|2023-02-03|15/12/2022|86.78|30.65|1778060000000|2543830000000|1576.5|1
2023-02-23 12:04:31|04594|102046|1333|121.78B|121780000000|2,409.0|166384|-5.23|33|2023-05-08|15/03/2023|||||2409|1|2023-02-06|15/12/2022|106.73||295780000000||2390|1
2023-02-23 12:04:36|04595|44257|8252|385.25B|385250000000|2,011.0|792718|-11.8|38|2023-05-11|15/03/2023||14.61||55130000000|2011|1|2023-02-07|15/12/2022|26.06|28.88|53200000000|56100000000|2184|1
2023-02-23 12:04:41|04596|946176|5463|226.85B|226850000000|2,851.0|118502|-2.03|33|2023-05-10|15/03/2023||||63600000000|2851|1|2023-02-07|15/12/2022|68.53||69540000000|68000000000|2783|1
2023-02-23 12:04:46|04597|949904|3088|910.29B|910290000000|6,530.0|706345|44.47|33|2023-05-11|15/03/2023||||233680000000|6530|1|2023-02-14|15/12/2022|97.71||249200000000|243990000000|6400|1
2023-02-23 12:04:52|04598|44152|7261|733.91B|733910000000|1170|4390011|31.76|38|2023-05-12|15/03/2023||11.49||1178200000000|1170|1|2023-02-10|15/12/2022|28.11|54.86|1053750000000|1079000000000|1050|1
2023-02-23 12:04:56|04599|952500|7167|391.61B|391610000000|366|5907082|31.18|32|2023-05-12|15/03/2023|||||366|1|2023-02-06|15/12/2022|4.53||77410000000||331|1
2023-02-23 12:05:01|04600|946256|7459|372.05B|372050000000|1778|437610|-14.44|33|2023-05-15|15/03/2023||||816410000000|1778|1|2023-02-01|15/12/2022|59.65||882020000000|861800000000|1731|1
2023-02-23 12:05:06|04601|951799|2270|122.53B|122530000000|1811|188821|-9.59|32|2023-05-11|15/03/2023||44.42||137040000000|1811|1|2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000|1741|1
2023-02-23 12:05:10|04602|44169|2269|880.95B|880950000000|6,310.0|450929|-8.15|39|2023-05-12|15/03/2023||58.82||256420000000|6310|1|2023-02-09|15/12/2022|99.2|124.77|280560000000|278280000000|6790|1
2023-02-23 12:05:15|04603|952986|9744|185.61B|185610000000|2,368.0|183145|2.07|32|2023-05-11|15/03/2023||||31150000000|2368|1|2023-01-31|15/12/2022|42.41||30670000000|30990000000|2459|1
2023-02-23 12:05:20|04604|976163|7780|214.17B|214170000000|2825|330708|-3.58|29|2023-05-11|15/03/2023||13.19||27600000000|2825|1|2023-02-10|15/12/2022|34.21|30.34|28330000000|28440000000|2891|1
2023-02-23 12:05:25|04605|952166|4919|189.63B|189630000000|5820|72223|-0.85|32|2023-05-09|15/03/2023||||10460000000|5820|1|2023-02-14|15/12/2022|19.21|19.21|12830000000|12610000000|5480|1
2023-02-23 12:05:30|04606|44201|6479|966.64B|966640000000|2347|1535648|-4.52|38|2023-05-11|15/03/2023||70.88||300670000000|2347|1|2023-02-03|15/12/2022|31.84|45.94|371420000000|352470000000|2261|1
2023-02-23 12:05:35|04607|949827|1417|144.90B|144900000000|1,499.0|196431|-21.76|33|2023-04-28|15/03/2023||||207500000000|1499|1|2023-02-10|15/12/2022|29.43||118620000000|118020000000|1545|1
2023-02-23 12:05:40|04608|946343|9962|866.26B|866260000000|3050|738645|-13.35|33|2023-05-11|15/03/2023||34.65||95350000000|3050|1|2023-01-27|15/12/2022|29.53|36.52|93840000000|96410000000|3245|1
2023-02-23 12:05:44|04609|44130|4188|1.14T|1140000000000|803.4|5852363|-0.79|38|2023-05-12|15/03/2023||13.69||1160250000000|803.40002441406|1|2023-02-07|15/12/2022|-40.03|18.55|1136360000000|1165240000000|704.29998779297|1
2023-02-23 12:05:50|04610|44247|8058|6.81T|6810000000000|4,719.0|4118606|19.38|38|2023-05-09|15/03/2023||211.03||4887070000000|4719|1|2023-02-03|15/12/2022|162.43|99.74|5562670000000|5108840000000|4298|1
2023-02-23 12:05:55|04611|44216|6503|3.21T|3210000000000|1529|4740124|8.44|38|2023-04-28|15/03/2023||33.35||1384960000000|1529|1|2023-02-02|15/12/2022|30.56|25.33|1225600000000|1173830000000|1424.5|1
2023-02-23 12:06:00|04612|44158|8802|2.13T|2130000000000|1,630.0|4454171|-8.99|38|2023-05-17|15/03/2023||39.88||446070000000|1630|1|2023-02-09|15/12/2022|20.08|34.07|311760000000|372230000000|1682.5|1
2023-02-23 12:06:05|04613|946135|4182|392.18B|392180000000|1,917.0|714268|-1.39|33|2023-05-10|15/03/2023||50.62||203000000000|1917|1|2023-02-09|15/12/2022|50.26|66.33|204410000000|206870000000|1888|1
2023-02-23 12:06:11|04614|44112|7011|1.66T|1660000000000|4,933.0|2719281|49.62|38|2023-05-09|15/03/2023||117.1||1235920000000|4933|1|2023-02-07|15/12/2022|36.64|106.9|1062780000000|1031500000000|5055|1
2023-02-23 12:06:16|04615|44253|9301|246.16B|246160000000|3,145.0|279473|14.24|38|2023-04-27|15/03/2023||||69300000000|3145|1|2023-01-31|15/12/2022|107.97||77720000000|74500000000|2986|1
2023-02-23 12:06:21|04616|44325|5711|281.21B|281210000000|2,152.0|540763|5.44|38|2023-05-11|15/03/2023||-184.37||433530000000|2152|1|2023-02-10|15/12/2022|-172.3|11.43|411580000000|413600000000|2153|1
2023-02-23 12:06:26|04617|44147|7211|781.35B|781350000000|526|15019702|71.9|38|2023-05-09|15/03/2023||16.75||700870000000|526|1|2023-02-02|15/12/2022|32.26|19.1|647130000000|637300000000|514|1
2023-02-23 12:06:31|04618|44287|8306|11.75T|11750000000000|975.2|89492977|33.59|35|2023-05-15|15/03/2023||45.55||1081230000000|975.20001220703|1|2023-02-02|15/12/2022|9.19|20.36|2479550000000|1013080000000|948.5|1
2023-02-23 12:06:36|04619|946302|8593|999.51B|999510000000|695|4138026|14.69|33|2023-05-16|15/03/2023|||||695|1|2023-02-10|15/12/2022|15.84||465740000000|465700000000|668|1
2023-02-23 12:06:41|04620|44232|8031|5.96T|5960000000000|3,875.0|3902047|27.93|38|2023-05-09|15/03/2023||174.56||2214710000000|3875|1|2023-02-03|15/12/2022|193.48|148.37|3612700000000|3567470000000|3802|1
2023-02-23 12:06:46|04621|44125|4183|597.90B|597900000000|3185|775621|11.29|38|2023-05-12|15/03/2023||166.57||502720000000|3185|1|2023-02-03|15/12/2022|106.97|140.96|477830000000|512020000000|2970|1
2023-02-23 12:06:51|04622|44153|8801|2.33T|2330000000000|2474|3108744|-2.75|38|2023-05-12|15/03/2023||63.62||610770000000|2474|1|2023-02-10|15/12/2022|49.54|48.31|569350000000|553830000000|2453.5|1
2023-02-23 12:06:57|04623|44315|5706|195.41B|195410000000|3410|419735|4.12|38|2023-05-10|15/03/2023||-51.04||174170000000|3410|1|2023-02-07|15/12/2022|-187.36|129.47|155890000000|178130000000|3350|1
2023-02-23 12:07:02|04624|44238|9104|1.26T|1260000000000|3500|7496581|19.59|37|2023-04-28|15/03/2023||78.77||345680000000|3500|1|2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000|3165|1
2023-02-23 12:07:07|04625|952288|6005|366.40B|366400000000|3260|227387|4.15|32|2023-05-17|15/03/2023||||50370000000|3260|1|2023-02-08|15/12/2022|38.54||36490000000|36580000000|3170|1
2023-02-23 12:07:12|04626|44327|8411|5.39T|5390000000000|2,125.5|13083434|35.21|35|2023-05-11|15/03/2023||40.77||590060000000|2125.5|1|2023-02-02|15/12/2022|82.59|53.94|590120000000|502050000000|2039.5|1
2023-02-23 12:07:17|04627|949912|4534|125.34B|125340000000|3,385.0|28379|-11.04|33|2023-05-15|15/03/2023||||24400000000|3385|1|2023-02-06|15/12/2022|111.85||28190000000|28900000000|3380|1
2023-02-23 12:07:22|04628|1034504|3994|247.09B|247090000000|4615|839092|-0.11|25|2023-04-17|15/02/2023||-37.55||6440000000|4615|1|2023-01-16|15/11/2022|-39.14|-42.91|6180000000|5980000000|4440|1
2023-02-23 12:07:27|04629|949903|3064|931.70B|931700000000|1,882.0|1638740|-12.55|33|2023-04-28|15/03/2023||||63500000000|1882|1|2023-02-02|15/12/2022|11.15|11.64|59980000000|60630000000|1984|1
2023-02-23 12:07:32|04630|951788|2201|184.83B|184830000000|3940|156423|9.14|32|2023-05-12|15/03/2023||||45900000000|3940|1|2023-02-10|15/12/2022|47.91||49440000000|49710000000|3675|1
2023-02-23 12:07:37|04631|951797|2264|213.75B|213750000000|4720|251042|-16.9|32|2023-05-12|15/03/2023||60.78||120510000000|4720|1|2023-02-10|15/12/2022|80.66|104.98|135260000000|130860000000|4630|1
2023-02-23 12:07:42|04632|44128|8725|2.36T|2360000000000|4425|1533452|12.57|39|2023-05-18|15/03/2023||179.87||1157100000000|4425|1|2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000|4316|1
2023-02-23 12:07:47|04633|943427|6981|4.56T|4560000000000|7,238.0|1961473|-7.23|34|2023-04-28|15/03/2023||90.15||435920000000|7238|1|2023-02-02|15/12/2022|81.96|102.51|418980000000|471280000000|7397|1
2023-02-23 12:07:53|04634|946196|6268|411.02B|411020000000|3420|437826|10.32|31|2023-04-28|15/03/2023||||79250000000|3420|1|2023-02-10|15/12/2022|-9.65|42.6|89780000000|89550000000|3625|1
2023-02-23 12:07:58|04635|952678|8012|239.05B|239050000000|2038|119016|12.04|32|2023-05-09|15/03/2023|||||2038|1|2023-02-08|15/12/2022|37.83||240130000000||2046|1
2023-02-23 12:08:02|04636|946316|9048|397.98B|397980000000|2,027.0|350334|-5.15|33|2023-05-10|15/03/2023||||138600000000|2027|1|2023-02-10|15/12/2022|41.48||143540000000|143100000000|2079|1
2023-02-23 12:08:07|04637|952895|9044|305.95B|305950000000|2,706.0|189697|14.61|32|2023-04-28|15/03/2023||||60850000000|2706|1|2023-01-31|15/12/2022|40.35||55550000000|57950000000|2816|1
2023-02-23 12:08:12|04638|44241|6701|1.28T|1280000000000|4,810.0|952810|-3.99|37|2023-04-27|15/03/2023||234.35||960020000000|4810|1|2023-01-30|15/12/2022|82.82|81.24|813890000000|758960000000|4650|1
2023-02-23 12:08:18|04639|952566|7518|258.49B|258490000000|3,145.0|296368|14.49|32|2023-04-27|15/03/2023||81.25||69610000000|3145|1|2023-02-01|15/12/2022|55.17|40.4|46930000000|48550000000|3500|1
2023-02-23 12:08:23|04640|946124|3659|2.55T|2550000000000|2,973.0|1656882|25.5|33|2023-05-11|15/03/2023||||112400000000|2973|1|2023-02-09|15/12/2022|-9.18|10.88|81100000000|78720000000|3035|1
2023-02-23 12:08:28|04641|44275|5333|547.99B|547990000000|1785|1016277|-1.49|38|2023-04-28|15/03/2023||47.67||149010000000|1785|1|2023-01-31|15/12/2022|80.84|48.65|140390000000|150350000000|1772|1
2023-02-23 12:08:33|04642|946173|5334|547.89B|547890000000|2694|1541340|29.02|33|2023-04-28|15/03/2023||68.48||146950000000|2694|1|2023-01-30|15/12/2022|80.12|78.48|140140000000|144430000000|2540|1
2023-02-23 12:08:39|04643|44174|2282|382.69B|382690000000|3735|399973|-14.14|38|2023-05-09|15/03/2023||19.01||292330000000|3735|1|2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000|3805|1
2023-02-23 12:08:44|04644|946187|5991|204.53B|204530000000|898|401005|2.39|33|2023-05-12|15/03/2023|||||898|1|2023-02-09|15/12/2022|16.71||178720000000||906|1
2023-02-23 12:08:49|04645|44214|2871|338.00B|338000000000|2,647.0|605163|2.08|38|2023-05-09|15/03/2023||33.7||161500000000|2647|1|2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000|2629|1
2023-02-23 12:08:53|04646|946213|6594|3.90T|3900000000000|6777|2441576|-30.97|33|2023-04-25|15/03/2023||23.74||552390000000|6777|1|2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000|7336|1
2023-02-23 12:08:58|04647|946266|7988|347.08B|347080000000|3470|171084|2.97|33|2023-05-12|15/03/2023||20.6||85460000000|3470|1|2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000|3310|1
2023-02-23 12:09:03|04648|946227|6849|285.61B|285610000000|3,400.0|202919|8.28|33|2023-05-11|15/03/2023||66.59||61500000000|3400|1|2023-02-02|15/12/2022|3.82|37.29|50210000000|50170000000|3335|1
2023-02-23 12:09:08|04649|951775|2127|381.86B|381860000000|1154|2269550|-29.72|32|2023-04-28|15/03/2023||13.93||11820000000|1154|1|2023-01-27|15/12/2022|6.13|13|9780000000|11050000000|1747|1
2023-02-23 12:09:12|04650|946271|8056|295.04B|295040000000|2938|290168|-2.39|33|2023-05-10|15/03/2023||69.07||101510000000|2938|1|2023-02-01|15/12/2022|34.41|47.5|75190000000|75330000000|3380|1
2023-02-23 12:09:17|04651|952906|9072|157.36B|157360000000|2,457.0|71632|13.59|32|2023-05-12|15/03/2023|||||2457|1|2023-02-03|15/12/2022|68.19||55070000000|53200000000|2450|1
2023-02-23 12:09:22|04652|44172|7731|438.93B|438930000000|1,254.0|1976603|2.12|38|2023-05-11|15/03/2023||32.26||183890000000|1254|1|2023-02-09|15/12/2022|57.36|38.92|167770000000|170030000000|1255|1
2023-02-23 12:09:27|04653|946265|7974|6.19T|6190000000000|5,312.0|5218668|-8.27|33|2023-04-27|15/03/2023||61.6||339360000000|5312|1|2023-02-07|15/12/2022|99.44|150.8|638200000000|689980000000|5621|1
2023-02-23 12:09:32|04654|44250|5214|235.49B|235490000000|2,532.0|673237|-8.33|37|2023-04-28|15/03/2023||||78900000000|2532|1|2023-02-03|15/12/2022|-10.94|50.3|73430000000|74040000000|2375|1
2023-02-23 12:09:37|04655|44223|9147|678.48B|678480000000|7,620.0|234319|9.01|38|2023-05-11|15/03/2023|||||7620|1|2023-02-14|15/12/2022|1012.15|1012.15|656150000000|681680000000|7430|1
2023-02-23 12:09:42|04656|44140|4272|198.77B|198770000000|1,193.0|255934|8.06|39|2023-05-15|15/03/2023||||48400000000|1193|1|2023-01-31|15/12/2022|23.58||50900000000||1184|1
2023-02-23 12:09:47|04657|44310|5703|90.60B|90600000000|1464|337623|-18.39|38|2023-05-15|15/03/2023||||133900000000|1464|1|2023-01-31|15/12/2022|3.92||131960000000|131000000000|1584|1
2023-02-23 12:09:52|04658|946155|4612|2.83T|2830000000000|1207|4115265|16.06|29|2023-05-18|15/03/2023||||323100000000|1207|1|2023-02-14|15/12/2022|12.44|12.44|330120000000|320270000000|1130|1
2023-02-23 12:09:57|04659|44289|3863|118.78B|118780000000|1,024.0|484642|-11.03|38|2023-05-18|15/03/2023||-84.8||282360000000|1024|1|2023-02-14|15/12/2022|-31.36|-26|298480000000|262970000000|950|1
2023-02-23 12:10:02|04660|952089|4516|422.30B|422300000000|6,270.0|225677|-15.95|32|2023-05-10|15/03/2023||58.25||33790000000|6270|1|2023-02-10|15/12/2022|110.64|77.51|38780000000|35260000000|6660|1
2023-02-23 12:10:07|04661|946133|4114|222.79B|222790000000|5670|63316|3.47|33|2023-05-09|15/03/2023||61.64||105470000000|5670|1|2023-02-06|15/12/2022|160.36|120.37|105870000000|110400000000|5350|1
2023-02-23 12:10:12|04662|44280|5401|2.85T|2850000000000|3101|11904945|53.14|38|2023-05-11|15/03/2023||292.11||1970520000000|3101|1|2023-02-09|15/12/2022|157.21|157.23|2087280000000|2035900000000|2635.5|1
2023-02-23 12:10:17|04663|44109|1332|167.44B|167440000000|538|1253839|-0.74|38|2023-05-15|15/03/2023||8.35||173500000000|538|1|2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000|529|1
2023-02-23 12:10:22|04664|44263|9432|13.54T|13540000000000|3,950.0|4755029|19.34|39|2023-05-12|15/03/2023||46.12||3346280000000|3950|1|2023-02-09|15/12/2022|97.46|102.5|3286420000000|3209170000000|3872|1
2023-02-23 12:10:27|04665|946325|9404|289.26B|289260000000|1134|656761|-13.44|33|2023-05-11|15/03/2023||||106400000000|1135|1|2023-02-02|15/12/2022|50.39||106190000000|106730000000|1044|1
2023-02-23 12:10:32|04666|44233|9101|1.75T|1750000000000|3,451.0|11693847|5.86|38|2023-05-09|15/03/2023||187.91||591120000000|3451|1|2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000|3165|1
2023-02-23 12:10:37|04667|946274|8086|172.72B|172720000000|1,059.0|380977|-1.94|33|2023-05-11|15/03/2023||||147160000000|1059|1|2023-02-08|15/12/2022|4.35||145960000000|142500000000|1029|1
2023-02-23 12:10:42|04668|952892|9031|184.10B|184100000000|2339|167379|-10.21|32|2023-05-11|15/03/2023|||||2339|1|2023-02-09|15/12/2022|64.75||125600000000||2361|1
2023-02-23 12:10:47|04669|946083|1820|144.67B|144670000000|3,665.0|336158|-5.42|33|2023-05-10|15/03/2023||||94630000000|3665|1|2023-02-06|15/12/2022|35.78||87790000000|84570000000|3405|1
2023-02-23 12:10:52|04670|44314|4021|806.20B|806200000000|5,720.0|450237|-9.21|38|2023-05-12|15/03/2023||81.84||70910000000|5720|1|2023-02-10|15/12/2022|50.25|49.47|49700000000|49480000000|6070|1
2023-02-23 12:10:57|04671|44127|7201|2.04T|2040000000000|520|18128606|-7.49|38|2023-05-11|15/03/2023||18.53||2774230000000|520|1|2023-02-09|15/12/2022|12.91|13.73|2837440000000|2726840000000|473.10000610352|1
2023-02-23 12:11:02|04672|44164|2002|464.20B|464200000000|1570|878694|-3.92|38|2023-05-15|15/03/2023||43.42||198500000000|1570|1|2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000|1613|1
2023-02-23 12:11:08|04673|44244|3105|156.25B|156250000000|994|570805|-3.4|38|2023-05-11|15/03/2023||||143000000000|994|1|2023-02-10|15/12/2022|30.49||128200000000|128200000000|964|1
2023-02-23 12:11:13|04674|946110|2897|1.15T|1150000000000|11,350.0|236710|23.91|33|2023-05-12|15/03/2023||42.38||167970000000|11350|1|2023-02-06|15/12/2022|172.86|131.13|184510000000|177030000000|10100|1
2023-02-23 12:11:18|04675|946342|9843|1.76T|1760000000000|15640|444966|-5.5|35|2023-03-28|15/02/2023||195.86||296110000000|15640|1|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000|16395|1
2023-02-23 12:11:23|04676|44458|6988|1.22T|1220000000000|8,260.0|540931|1.98|38|2023-04-28|15/03/2023||110.72||225280000000|8260|1|2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000|8110|1
2023-02-23 12:11:27|04677|952080|4403|483.00B|483000000000|5,960.0|149779|21.63|32|2023-05-10|15/03/2023||||59740000000|5960|1|2023-02-08|15/12/2022|103.24||54010000000|54750000000|5480|1
2023-02-23 12:11:33|04678|946241|7240|226.43B|226430000000|1325|235466|9.87|33|2023-05-11|15/03/2023||27.4||197960000000|1325|1|2023-02-03|15/12/2022|19.59|32.5|187450000000|198150000000|1219|1
2023-02-23 12:11:38|04679|44113|8604|1.69T|1690000000000|564.1|9803816|5.68|34|2023-04-27|15/03/2023||13.4||342000000000|564.09997558594|1|2023-02-01|15/12/2022|22.27|19.95|393660000000|354750000000|517.70001220703|1
2023-02-23 12:11:43|04680|946116|3231|509.46B|509460000000|2,902.0|713515|3.09|33|2023-04-27|15/03/2023||123.17||231270000000|2902|1|2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000|2836|1
2023-02-23 12:11:48|04681|946142|4307|1.76T|1760000000000|2961|2808285|-21.15|33|2023-04-27|15/03/2023||35.72||178180000000|2961|1|2023-01-30|15/12/2022|32.38|33.98|177010000000|175290000000|3255|1
2023-02-23 12:11:53|04682|44186|6471|380.72B|380720000000|741|2288465|0.95|38|2023-05-10|15/03/2023||15.6||253670000000|741|1|2023-02-01|15/12/2022|9.55|14.04|236360000000|249600000000|728|1
2023-02-23 12:11:58|04683|44191|6472|176.26B|176260000000|330|5580284|50|38|2023-05-11|15/03/2023||8.65||197500000000|330|1|2023-02-02|15/12/2022|1.66|9.04|197720000000|193830000000|268|1
2023-02-23 12:12:03|04684|44308|9613|2.59T|2590000000000|1,845.0|2734471|-12.77|38|2023-05-10|15/03/2023||17.86||1040610000000|1845|1|2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000|2014|1
2023-02-23 12:12:08|04685|44134|1802|704.04B|704040000000|984|2251942|1.76|39|2023-05-10|15/03/2023||26.6||601420000000|984|1|2023-02-06|15/12/2022|25.19|20.46|516700000000|515480000000|958|1
2023-02-23 12:12:13|04686|952127|4684|1.75T|1750000000000|19830|150195|14.23|32|2023-04-25|15/03/2023||127.27||25400000000|19830|1|2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000|20300|1
2023-02-23 12:12:18|04687|44193|9007|581.41B|581410000000|1600|949058|-21.22|38|2023-04-27|15/03/2023||-4.36||102520000000|1600|1|2023-02-08|15/12/2022|2.42|7.16|105660000000|101100000000|1667|1
2023-02-23 12:12:24|04688|44284|3861|536.23B|536230000000|543|2012997|-9.05|38|2023-05-12|15/03/2023||22||471570000000|543|1|2023-02-03|15/12/2022|1.18|25.2|459220000000|456570000000|537|1
2023-02-23 12:12:29|04689|44141|6103|159.80B|159800000000|5120|130126|11.67|38|2023-04-28|15/03/2023||80.25||59740000000|5120|1|2023-01-31|15/12/2022|154.79|163.63|58680000000|59860000000|5150|1
2023-02-23 12:12:36|04690|44177|7733|2.83T|2830000000000|2264|5203756|-1.54|39|2023-05-12|15/03/2023||121.65||251590000000|2264|1|2023-02-10|15/12/2022|32.62|30.86|224490000000|231240000000|2461.5|1
2023-02-23 12:12:41|04691|946215|6645|899.13B|899130000000|6952|744350|-10.25|33|2023-04-27|15/03/2023||89||229610000000|6952|1|2023-01-30|15/12/2022|114.13|85.93|233560000000|217070000000|7243|1
2023-02-23 12:12:46|04692|946147|4528|1.36T|1360000000000|2,784.0|1334676|-1.22|33|2023-05-11|15/03/2023||57.64||113800000000|2784|1|2023-01-31|15/12/2022|68.23|71.51|122320000000|120460000000|2897|1
2023-02-23 12:12:51|04693|951943|3288|575.31B|575310000000|4,765.0|242892|-4.41|32|2023-05-17|15/03/2023||157.68||248200000000|4765|1|2023-02-14|15/12/2022|163.04|173.5|248200000000|243970000000|4735|1
2023-02-23 12:12:56|04694|946163|4716|1.19T|1190000000000|9320|133682|15.2|33|2023-03-23|15/02/2023||96.61||52900000000|9320|1|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000|8100|1
2023-02-23 12:13:01|04695|946159|4661|6.81T|6810000000000|20830|762819|1.86|33|2023-04-27|15/03/2023||41.47||121910000000|20830|1|2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000|21040|1
2023-02-23 12:13:06|04696|943425|8591|2.79T|2790000000000|2,386.0|3600910|3.18|34|2023-05-10|15/03/2023||66||712000000000|2386|1|2023-02-06|15/12/2022|76.11|67|630030000000|696000000000|2250|1
2023-02-23 12:13:10|04697|44298|9532|904.94B|904940000000|2,193.0|1015568|4.28|38|2023-04-26|15/03/2023||114.5||679070000000|2193|1|2023-02-06|15/12/2022|68.2|38.15|614970000000|556430000000|2070|1
2023-02-23 12:13:15|04698|946191|6136|182.73B|182730000000|1913|196047|-0.16|33|2023-04-14|15/02/2023||||34500000000|1913|1|2023-01-12|15/11/2022|54.06||39020000000|37760000000|1860|1
2023-02-23 12:13:20|04699|946165|4768|868.37B|868370000000|4,585.0|406089|8.01|33|2023-04-27|15/03/2023||47.8||229160000000|4585|1|2023-02-01|15/12/2022|54.29|50.62|218800000000|208180000000|4255|1
2023-02-23 12:13:24|04700|946153|4578|2.23T|2230000000000|4,130.0|948698|3.61|33|2023-05-12|15/03/2023||51.42||427750000000|4130|1|2023-02-14|15/12/2022|42.36|24.53|471890000000|447090000000|4100|1
2023-02-23 12:13:29|04701|951826|2427|155.02B|155020000000|1,229.0|1109026|-7.03|32|2023-05-03|15/03/2023|||||1229|1|2023-02-14|15/12/2022|32.05||187470000000|184240000000|982|1
2023-02-23 12:13:35|04702|952776|8283|305.44B|305440000000|4,865.0|61376|9.33|32|2023-05-10|15/03/2023||||251350000000|4865|1|2023-01-31|15/12/2022|86.93||293300000000|281050000000|4645|1
2023-02-23 12:13:40|04703|946257|7532|1.48T|1480000000000|2478|2053960|34.67|33|2023-05-09|15/03/2023||21.54||478130000000|2478|1|2023-02-08|15/12/2022|30.73|29.92|504760000000|498550000000|2377|1
2023-02-23 12:13:45|04704|44256|6752|2.71T|2710000000000|1166|6445694|-1.77|38|2023-05-11|15/03/2023||17.66||2004770000000|1166|1|2023-02-02|15/12/2022|23.79|26.14|2160590000000|2082160000000|1192.5|1
2023-02-23 12:13:50|04705|946160|4666|327.06B|327060000000|1,925.0|852353|12.24|33|2023-06-01|15/04/2023||24.67||75750000000|1925|1|2023-03-15|15/01/2023||22.97||77100000000|1925|1
2023-02-23 12:13:55|04706|946087|1893|187.92B|187920000000|659|871598|8.39|33|2023-05-12|15/03/2023||||139310000000|659|1|2023-02-10|15/12/2022|-42.38||119530000000|122400000000|631|1
2023-02-23 12:14:00|04707|969040|4587|236.03B|236030000000|1,825.0|1203345|-7.03|29|2023-05-11|15/03/2023||-0.85||5050000000|1825|1|2023-02-14|15/12/2022|59.62|39.62|15640000000|13730000000|2077|1
2023-02-23 12:14:05|04708|949899|2181|609.10B|609100000000|2666|504727|7.11|33|2023-05-17|15/03/2023||||315880000000|2666|1|2023-02-10|15/12/2022|36.5||315320000000|313410000000|2919|1
2023-02-23 12:14:10|04709|952657|7956|247.69B|247690000000|2071|629765|-3.18|36|2023-06-05|15/03/2023||||24000000000|2071|1|2023-02-14|15/12/2022|16.13|15.57|24210000000|25320000000|2091|1
2023-02-23 12:14:15|04710|952627|7846|170.62B|170620000000|4,340.0|71781|-5.65|32|2023-05-12|15/03/2023|||||4340|1|2023-02-13|15/12/2022|80.36||28740000000||4525|1
2023-02-23 12:14:20|04711|952172|4927|380.52B|380520000000|1,716.0|569884|-4.24|32|2023-05-02|15/03/2023||9.21||41800000000|1716|1|2023-02-14|15/12/2022|8.39|8.83|46680000000|46880000000|1756|1
2023-02-23 12:14:25|04712|961975|3923|298.82B|298820000000|1,657.0|1221556|-1.95|28|2023-05-15|15/03/2023||2.01||7570000000|1657|1|2023-02-13|15/12/2022|1.42|1.51|7080000000|7080000000|1853|1
2023-02-23 12:14:29|04713|952147|4755|1.06T|1060000000000|666|10847081|-29.52|32|2023-05-12|15/03/2023||||490500000000|666|1|2023-02-14|15/12/2022|-72.35|-6.58|563190000000|549230000000|672|1
2023-02-23 12:14:34|04714|952303|6098|5.83T|5830000000000|3,698.0|4439792|-21.32|32|2023-05-16|15/03/2023||23.54||848740000000|3698|1|2023-02-13|15/12/2022|48.61|55.33|880120000000|857380000000|4397|1
2023-02-23 12:14:39|04715|952874|8876|323.95B|323950000000|2,132.0|309995|25.86|32|2023-05-11|15/03/2023||31.66||35510000000|2132|1|2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000|2133|1
2023-02-23 12:14:44|04716|100158|6723|2.99T|2990000000000|1667.5|8520713|26.81|36|2023-04-26|15/03/2023||37.1||355770000000|1667.5|1|2023-02-09|15/12/2022|57.98|50.38|391300000000|390850000000|1412|1
2023-02-23 12:14:49|04717|946126|3941|217.22B|217220000000|875|693818|3.43|33|2023-05-12|15/03/2023||27.9||214560000000|875|1|2023-02-07|15/12/2022|21.89|28.3|231790000000|232270000000|886|1
2023-02-23 12:14:54|04718|44292|8308|1.77T|1770000000000|750.6|18009348|40.4|39|2023-05-12|15/03/2023||16.48||169400000000|750.59997558594|1|2023-01-31|15/12/2022|17.27|15.82|210530000000|152500000000|742.20001220703|1
2023-02-23 12:14:59|04719|952126|4681|221.93B|221930000000|2,094.0|368402|9.12|32|2023-05-15|15/03/2023||74.39||41590000000|2094|1|2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000|2349|1
2023-02-23 12:15:04|04720|44192|7752|632.21B|632210000000|1,042.0|1645387|3.27|38|2023-05-11|15/03/2023||46.82||547320000000|1042|1|2023-02-07|15/12/2022|20.42|24.14|555070000000|525110000000|1002|1
2023-02-23 12:15:09|04721|946185|5947|464.53B|464530000000|9,510.0|109668|1.17|33|2023-05-09|15/03/2023||211.01||109280000000|9510|1|2023-02-08|15/12/2022|164.31|133.9|119750000000|117660000000|9880|1
2023-02-23 12:15:14|04722|946232|6963|1.01T|1010000000000|10,330.0|575989|15.16|33|2023-05-09|15/03/2023||146.48||125720000000|10330|1|2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000|10470|1
2023-02-23 12:15:19|04723|949911|4527|563.50B|563500000000|2475|614200|30.95|33|2023-05-12|15/03/2023||19.79||61740000000|2475|1|2023-02-13|15/12/2022|37.02|24.17|65950000000|58530000000|2250|1
2023-02-23 12:15:24|04724|946255|7453|362.26B|362260000000|1372|2523535|-21.06|33|2023-04-13|15/02/2023||28.78||136190000000|1372|1|2023-01-06|15/11/2022|14.77|24.28|136950000000|137240000000|1583|1
2023-02-23 12:15:28|04725|946204|6417|318.19B|318190000000|5,490.0|213485|71.83|33|2023-05-11|15/03/2023||||20210000000|5490|1|2023-02-08|15/12/2022|299.03||58100000000|49170000000|5190|1
2023-02-23 12:15:34|04726|946317|9065|290.43B|290430000000|4965|128555|24.59|33|2023-05-10|15/03/2023||||143480000000|4965|1|2023-01-30|15/12/2022|106.59||147260000000|144260000000|4745|1
2023-02-23 12:15:38|04727|946276|8136|326.48B|326480000000|4,070.0|395968|71.44|33|2023-05-12|15/03/2023||||14670000000|4070|1|2023-02-14|15/12/2022|||16600000000|16600000000|4260|1
2023-02-23 12:15:43|04728|1131558|4443|190.38B|190380000000|1,477.0|1945585|56.3|17|2023-04-11|15/02/2023||1.47||6320000000|1477|1|2023-01-13|15/11/2022|3.82|0.855|6110000000|6190000000|1286|1
2023-02-23 12:15:47|04729|946149|4536|391.61B|391610000000|1034|1702927|-18.84|35|2023-05-11|15/03/2023||7.02||75400000000|1034|1|2023-02-08|15/09/2023||||69762000000|991|1
2023-02-23 12:15:52|04730|946183|5929|312.29B|312290000000|1419|463234|11.03|33|2023-05-12|15/03/2023||46.86||162610000000|1419|1|2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000|1265|1
2023-02-23 12:15:57|04731|44179|2501|244.60B|244600000000|3,155.0|292597|35.18|38|2023-05-11|15/03/2023|||||3155|1|2023-02-15|15/12/2022|0.0882|0.0882|132610000000|128180000000|3265|1
2023-02-23 12:16:02|04732|952104|4887|166.19B|166190000000|3,810.0|102744|-13.21|32|2023-05-10|15/03/2023||16.22||51900000000|3810|1|2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000|3945|1
2023-02-23 12:16:07|04733|946294|8473|797.52B|797520000000|2932|1680305|-3.71|33|2023-04-28|15/03/2023||125.88||251910000000|2932|1|2023-02-07|15/12/2022|-0.2|40.15|215330000000|273960000000|2735|1
2023-02-23 12:16:12|04734|946339|9719|602.50B|602500000000|1933|527287|2.22|33|2023-04-28|15/03/2023||36.07||117220000000|1933|1|2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000|2118|1
2023-02-23 12:16:16|04735|44318|9735|1.70T|1700000000000|7876|596263|-9.73|27|2023-05-11|15/03/2023||96.3||296520000000|7876|1|2023-02-09|15/12/2022|129.6|116.1|279210000000|275820000000|7593|1
2023-02-23 12:16:22|04736|946207|6460|512.81B|512810000000|2328|1169397|9.6|33|2023-05-12|15/03/2023||24.3||100130000000|2328|1|2023-02-09|15/12/2022|105.2|67.2|121880000000|109100000000|1998|1
2023-02-23 12:16:27|04737|952890|9024|403.83B|403830000000|1341|1125087|10.55|32|2023-05-11|15/03/2023||11.75||99500000000|1341|1|2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000|1489|1
2023-02-23 12:16:32|04738|946217|6724|604.35B|604350000000|1,825.0|1554290|3.93|33|2023-04-28|15/03/2023||34.93||349710000000|1825|1|2023-01-31|15/12/2022|33.35|57.75|361280000000|367480000000|1993|1
2023-02-23 12:16:37|04739|946318|9076|252.19B|252190000000|1394|311368|16.36|33|2023-05-12|15/03/2023||||158200000000|1394|1|2023-02-10|15/12/2022|39.54||166450000000|163100000000|1339|1
2023-02-23 12:16:43|04740|946139|4204|771.69B|771690000000|1,798.0|1019029|-6.45|33|2023-04-27|15/03/2023||32.2||336320000000|1798|1|2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000|1923|1
2023-02-23 12:16:49|04741|44154|1928|1.67T|1670000000000|2,530.0|2347476|8.19|39|2023-06-08|15/04/2023||63.82||745750000000|2530|1|2023-03-09|15/01/2023||38.89||803120000000|2530|1
2023-02-23 12:16:56|04742|44254|3382|5.30T|5300000000000|6,008.0|1720773|6.17|38|2023-04-06|15/02/2023||44.87||3025830000000|6008|1|2023-01-12|15/11/2022|111.66|77.27|3172280000000|3052280000000|5749|1
2023-02-23 12:17:02|04743|952815|8410|319.93B|319930000000|272|4692779|10.12|32|2023-05-12|15/03/2023||3.26||37140000000|272|1|2023-02-03|15/12/2022|4.73|5.06|40350000000|40000000000|263|1
2023-02-23 12:17:06|04744|1056361|9143|1.27T|1270000000000|2017|1112023|-16.89|23|2023-04-28|15/03/2023||37.26||369560000000|2017|1|2023-01-27|15/12/2022|88.33|71.59|364260000000|385090000000|1868|1
2023-02-23 12:17:11|04745|969284|6753|609.67B|609670000000|938|2418824|-13.39|27|2023-05-10|15/03/2023||-3.06||653960000000|938|1|2023-02-07|15/12/2022|-27.71|-2.08|709090000000|710220000000|1091|1
2023-02-23 12:17:16|04746|1011980|3697|381.22B|381220000000|21,740.0|262018|6.57|27|2023-04-13|15/02/2023||114.12||21780000000|21740|1|2023-01-12|15/11/2022|69.99|86.18|19350000000|19630000000|24650|1
2023-02-23 12:17:21|04747|946333|9507|154.65B|154650000000|752|619790|-12.46|33|2023-04-27|15/03/2023||-75.85||229790000000|752|1|2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000|725|1
2023-02-23 12:17:25|04748|946260|7701|1.14T|1140000000000|3845|537532|-3.39|33|2023-05-10|15/03/2023||43.73||132650000000|3845|1|2023-02-06|15/12/2022|38.76|43.8|117580000000|116840000000|3990|1
2023-02-23 12:17:30|04749|946277|8227|464.53B|464530000000|12,660.0|165595|26.22|33|2023-04-03|15/02/2023||222.58||150040000000|12660|1|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000|12910|1
2023-02-23 12:17:35|04750|946252|7309|1.91T|1910000000000|21225|286815|-19.86|33|2023-04-25|15/03/2023||305.98||152760000000|21225|1|2023-02-14|15/12/2022|161.41|317.05|161240000000|159430000000|23040|1
2023-02-23 12:17:40|04751|44139|1803|540.12B|540120000000|732|1767356|-4.94|39|2023-05-11|15/03/2023||25.56||624220000000|732|1|2023-01-31|15/12/2022|13.76|30.31|494120000000|487890000000|725|1
2023-02-23 12:17:46|04752|44115|4063|7.67T|7670000000000|18970|1188489|10.45|38|2023-04-28|15/03/2023||333.71||648310000000|18970|1|2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000|17475|1
2023-02-23 12:17:50|04753|946234|6967|486.38B|486380000000|3,595.0|1187713|-20.9|33|2023-04-28|15/03/2023||89.77||69430000000|3595|1|2023-01-31|15/12/2022|93.51|110.3|75540000000|77020000000|3710|1
2023-02-23 12:17:56|04754|44277|8303|490.25B|490250000000|2405|468845|11.09|38|2023-05-11|15/03/2023||28.5|||2405|1|2023-02-07|15/12/2022|76|46.28|107280000000|56107000000|2333|1
2023-02-23 12:18:01|04755|44170|4507|1.79T|1790000000000|6105|1938271|-17.92|38|2023-05-10|15/03/2023||103.39||96650000000|6105|1|2023-01-30|15/12/2022|337.6|241.12|187570000000|173370000000|6339|1
2023-02-23 12:18:06|04756|946119|3360|233.99B|233990000000|2,488.0|163239|6.83|33|2023-05-12|15/03/2023||49.87||162290000000|2488|1|2023-02-07|15/12/2022|35.04|15.99|143600000000|138840000000|2454|1
2023-02-23 12:18:11|04757|44215|4911|2.43T|2430000000000|6,082.0|1765352|-7.9|38|2023-05-12|15/03/2023||19.33||245190000000|6082|1|2023-02-10|15/12/2022|0.3096|4.2|304600000000|306920000000|6587|1
2023-02-23 12:18:17|04758|44322|5831|611.12B|611120000000|1086|1976721|21.07|39|2023-05-31|15/03/2023||22.19|||1086|1|2023-01-31|15/12/2022|20.29|21.27|36790000000|36790000000|1118|1
2023-02-23 12:18:21|04759|949826|1414|281.29B|281290000000|5,330.0|124784|2.3|33|2023-05-10|15/03/2023||78.28||23710000000|5330|1|2023-02-10|15/12/2022|60.2|61.55|20130000000|21020000000|5360|1
2023-02-23 12:18:27|04760|952951|9601|147.53B|147530000000|10,730.0|35047|-8.53|32|2023-04-14|15/02/2023|||||10730|1|2023-01-13|15/11/2022|-94.38||19180000000||11240|1
2023-02-23 12:18:33|04761|44304|4004|413.13B|413130000000|2,283.0|1346984|4.77|38|2023-05-10|15/03/2023||||396000000000|2283|1|2023-02-14|15/12/2022|-25.72||358500000000|363540000000|2237|1
2023-02-23 12:18:38|04762|951927|3197|360.36B|360360000000|1,584.0|1192990|6.81|32|2023-05-12|15/03/2023||||83900000000|1584|1|2023-02-14|15/12/2022|-7.71|12.38|81840000000|87380000000|1548|1
2023-02-23 12:18:42|04763|946197|6273|4.25T|4250000000000|65,400.0|192631|-2.4|33|2023-05-12|15/03/2023||395.49||195690000000|65400|1|2023-02-14|15/12/2022|623.65|720.51|205950000000|202340000000|67730|1
2023-02-23 12:18:47|04764|951783|2175|283.68B|283680000000|3260|241418|8.74|32|2023-04-28|15/03/2023||21.47||12640000000|3260|1|2023-01-31|15/12/2022|4.97|3.44|10100000000|10190000000|3420|1
2023-02-23 12:18:51|04765|1116052|9434|7.24T|7240000000000|1531.5|6680829|4.57|23|2023-05-10|15/03/2023||6.58||1599560000000|1531.5|1|2023-02-03|15/12/2022|57.47|55.76|1536900000000|1555510000000|1474.5|1
2023-02-23 12:18:56|04766|44333|9984|8.16T|8160000000000|5,576.0|9526256|8.19|38|2023-05-10|15/03/2023||337.92||1725600000000|5576|1|2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000|6332|1
2023-02-23 12:19:01|04767|951812|2331|354.83B|354830000000|3,500.0|228268|-16.37|32|2023-05-09|15/03/2023||87.9||131050000000|3500|1|2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000|3520|1
2023-02-23 12:19:06|04768|44199|2768|595.34B|595340000000|2578|1202403|34.62|38|2023-05-01|15/03/2023|||||2578|1|2023-02-02|15/12/2022|129.34||652000000000||2586|1
2023-02-23 12:19:12|04769|44123|8630|1.92T|1920000000000|5,773.0|1117847|11.1|31|2023-05-18|15/03/2023||153.31||1006700000000|5773|1|2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000|5537|1
2023-02-23 12:19:16|04770|44266|6758|13.75T|13750000000000|11120|3160715|-3.93|27|2023-05-10|15/03/2023||89.65||2864020000000|11120|1|2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000|11580|1
2023-02-23 12:19:21|04771|946312|9003|220.94B|220940000000|2262|163503|2.12|33|2023-04-27|15/03/2023||||67600000000|2262|1|2023-02-02|15/12/2022|31.5||62790000000|62180000000|2187|1
2023-02-23 12:19:26|04772|946337|9684|725.48B|725480000000|6,080.0|425410|12.18|33|2023-05-11|15/03/2023||71.54||85870000000|6080|1|2023-02-03|15/12/2022|57.8|92.44|92220000000|90240000000|6060|1
2023-02-23 12:19:31|04773|946230|6923|465.95B|465950000000|2,794.0|401169|0.32|33|2023-04-26|15/03/2023||64.65||119170000000|2794|1|2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000|2706|1
2023-02-23 12:19:36|04774|44167|7270|1.66T|1660000000000|2171|3041242|13.99|38|2023-05-09|15/03/2023||105.15||1083500000000|2171|1|2023-02-08|15/12/2022|99.82|93.86|1057090000000|1009160000000|2159.5|1
2023-02-23 12:19:42|04775|946259|7649|335.36B|335360000000|5560|181969|-14.33|33|2023-04-05|15/02/2023||71.55||169420000000|5560|1|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000|6390|1
2023-02-23 12:19:46|04776|44279|3436|645.71B|645710000000|1,846.0|4297069|-1.18|35|2023-05-11|15/03/2023||93.83||112100000000|1846|1|2023-02-09|15/12/2022|53.1|53.61|117400000000|117410000000|2000|1
2023-02-23 12:19:51|04777|946138|4203|208.69B|208690000000|4430|106195|-6.24|33|2023-05-15|15/03/2023||||71200000000|4430|1|2023-02-06|15/12/2022|147.16||73180000000|72070000000|4115|1
2023-02-23 12:19:56|04778|44309|4005|778.44B|778440000000|476|7443574|-13.14|38|2023-05-16|15/03/2023||13.94||744300000000|476|1|2023-02-01|15/12/2022|-12.69|18.8|728480000000|779510000000|497|1
2023-02-23 12:20:02|04779|44242|8053|2.97T|2970000000000|2375.5|3530956|26.69|38|2023-05-09|15/03/2023||44.43||1673140000000|2375.5|1|2023-02-06|15/12/2022|91.18|123.54|1715710000000|1714510000000|2268|1
2023-02-23 12:20:08|04780|44165|4506|344.85B|344850000000|870|853335|-29.38|38|2023-05-15|15/03/2023||-157.93||118250000000|870|1|2023-01-31|15/12/2022|-28.24|35.73|140980000000|166870000000|906|1
2023-02-23 12:20:13|04781|44126|5802|1.30T|1300000000000|1675.5|1964318|7.54|38|2023-05-12|15/03/2023||70.62||1071470000000|1675.5|1|2023-02-02|15/12/2022|26.26|32.66|1020900000000|1032900000000|1553|1
2023-02-23 12:20:18|04782|949876|1911|513.58B|513580000000|2567|1243082|17.38|33|2023-04-27|15/03/2023||95.1||344000000000|2567|1|2023-02-14|15/12/2022|129.9|86.4|463410000000|419410000000|2437|1
2023-02-23 12:20:23|04783|44156|6302|368.10B|368100000000|3,000.0|397511|8.54|37|2023-02-23|15/12/2022|-107.92||277400000000|272450000000|3000|1|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000|2830|1
2023-02-23 12:20:28|04784|44330|5713|1.44T|1440000000000|5,254.0|1575174|-2.92|39|2023-05-11|15/03/2023||15.16||329260000000|5254|1|2023-02-08|15/12/2022|122.73|77.21|365060000000|346930000000|5050|1
2023-02-23 12:20:32|04785|969280|8309|1.80T|1800000000000|4911|1394184|19.43|27|2023-05-11|15/03/2023||138.8||192400000000|4911|1|2023-01-31|15/12/2022|113.67|139|878220000000|183500000000|4854|1
2023-02-23 12:20:38|04786|44302|8316|8.05T|8050000000000|5,941.0|10039298|40.82|31|2023-05-15|15/03/2023||69.48||813060000000|5941|1|2023-01-30|15/12/2022|176.13|142.89|2748170000000|772690000000|5800|1
2023-02-23 12:20:43|04787|44255|5232|130.68B|130680000000|3,810.0|152208|9.17|38|2023-05-11|15/03/2023||-6.6||53120000000|3810|1|2023-02-09|15/12/2022|35.08|-2.9|54830000000|55800000000|3360|1
2023-02-23 12:20:48|04788|44178|8830|1.47T|1470000000000|3,110.0|1122008|-13.01|38|2023-05-11|15/03/2023||49.44||232030000000|3110|1|2023-02-09|15/12/2022|87.67|79.19|224010000000|241750000000|3155|1
2023-02-23 12:20:53|04789|946171|5110|321.66B|321660000000|1,225.0|750581|7.46|33|2023-05-11|15/03/2023||||259700000000|1225|1|2023-02-14|15/12/2022|-18.85|1.62|317150000000|318560000000|1162|1
2023-02-23 12:20:58|04790|946345|9989|430.86B|430860000000|3,685.0|314479|15.52|33|2023-05-12|15/03/2023||||174610000000|3685|1|2023-02-14|15/12/2022|65.36||180330000000|181600000000|3540|1
2023-02-23 12:21:03|04791|951840|2587|1.49T|1490000000000|4820|667863|3.88|32|2023-05-10|15/03/2023||42.72||334000000000|4820|1|2023-02-13|15/12/2022|38.19|37.28|369000000000|369950000000|4455|1
2023-02-23 12:21:08|04792|946344|9987|288.83B|288830000000|3480|224871|-2.38|33|2023-05-10|15/03/2023||||580880000000|3480|1|2023-02-10|15/12/2022|85.1||619620000000|619620000000|3465|1
2023-02-23 12:21:15|04793|44162|7269|2.27T|2270000000000|4,685.0|1610350|-1.33|38|2023-05-12|15/03/2023||111.42||1205980000000|4685|1|2023-02-07|15/12/2022|140.61|100.11|1195330000000|1144790000000|4862|1
2023-02-23 12:21:20|04794|946229|6869|1.69T|1690000000000|8108|541137|-2.27|33|2023-05-10|15/03/2023||50.72||118220000000|8108|1|2023-02-09|15/12/2022|53.51|68.35|104720000000|105190000000|8824|1
2023-02-23 12:21:25|04795|44148|8795|1.11T|1110000000000|2011|3063427|16.31|39|2023-05-17|15/03/2023||-21.95||621300000000|2011|1|2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000|2054|1
2023-02-23 12:21:29|04796|952364|6395|126.84B|126840000000|1,000.0|230424|3.95|31|2023-02-23|15/12/2022|1.83||61620000000|66040000000|1000|1|2022-11-14|15/09/2022|0.74||53650000000|64060000000|928|1
2023-02-23 12:21:35|04797|44260|5233|288.08B|288080000000|2,453.0|529742|8.54|39|2023-05-11|15/03/2023||153.9||229420000000|2453|1|2023-02-09|15/12/2022|-10.34|85.4|224370000000|226460000000|2208|1
2023-02-23 12:21:40|04798|44129|1801|827.69B|827690000000|4,370.0|641111|14.25|39|2023-05-12|15/03/2023||172.6||603850000000|4370|1|2023-02-08|15/12/2022|73.7|115.91|386040000000|439720000000|4290|1
2023-02-23 12:21:45|04799|946154|4581|442.70B|442700000000|5410|128832|-4.92|33|2023-05-15|15/03/2023||-29.44||71120000000|5410|1|2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000|5370|1
2023-02-23 12:21:50|04800|102044|4091|1.02T|1020000000000|2352|663647|6.19|36|2023-05-10|15/03/2023||41.36||303330000000|2352|1|2023-02-02|15/12/2022|39.85|36.63|299340000000|303430000000|2126|1
2023-02-23 12:21:55|04801|44321|6976|503.42B|503420000000|4040|1347119|-20|39|2023-05-11|15/03/2023||32.46||80650000000|4040|1|2023-02-07|15/12/2022|15.83|64.48|79030000000|86990000000|4495|1
2023-02-23 12:22:00|04802|44194|2531|207.79B|207790000000|1,048.0|411542|-8.79|38|2023-05-11|15/03/2023|||||1048|1|2023-02-09|15/12/2022|41.58||101350000000||1029|1
2023-02-23 12:22:05|04803|44252|8233|291.96B|291960000000|1851|1527885|62.51|38|2023-04-10|15/02/2023||||133150000000|1851|1|2022-12-26|15/11/2022|57.05||108740000000|109970000000|1683|1
2023-02-23 12:22:10|04804|44155|4502|6.67T|6670000000000|4293|4439835|24.22|38|2023-05-11|15/03/2023||17.1||950900000000|4293|1|2023-02-02|15/12/2022|76.7|74.54|1096530000000|1002080000000|4075|1
2023-02-23 12:22:15|04805|946324|9401|295.52B|295520000000|1,763.0|370605|-4.6|33|2023-05-11|15/03/2023||||91650000000|1763|1|2023-02-09|15/12/2022|70.99||97280000000|97320000000|1498|1
2023-02-23 12:22:20|04806|44271|6762|1.68T|1680000000000|4430|1758555|-4.32|38|2023-04-28|15/03/2023||60.41||498080000000|4430|1|2023-01-31|15/12/2022|131.67|115.52|586970000000|578390000000|4610|1
2023-02-23 12:22:25|04807|952290|6028|367.35B|367350000000|3425|413650|4.74|32|2023-04-28|15/03/2023||46.62||50830000000|3425|1|2023-02-03|15/12/2022|32.81|39.34|49790000000|49710000000|3880|1
2023-02-23 12:22:30|04808|44259|3401|279.94B|279940000000|1458|735052|2.97|38|2023-05-09|15/03/2023||||267270000000|1458|1|2023-02-08|15/12/2022|-76.1||254650000000|273200000000|1317|1
2023-02-23 12:22:35|04809|44185|4543|2.65T|2650000000000|3,630.0|1878319|1.99|38|2023-05-10|15/03/2023||33.45||199880000000|3630|1|2023-02-09|15/12/2022|39.88|35.68|214680000000|205490000000|3813|1
2023-02-23 12:22:40|04810|946288|8369|484.55B|484550000000|6500|256732|17.97|33|2023-05-12|15/03/2023||16.69|||6500|1|2023-01-31|15/12/2022|132.02|103.6|32730000000||6120|1
2023-02-23 12:22:45|04811|946291|5832|178.19B|178190000000|970|490292|7.42|32|2023-02-02|15/12/2022|21.18||47520000000||935|1|2022-11-11|15/09/2022|30.31||37680000000||887|1
2023-02-23 12:22:50|04812|946283|8334|208.15B|208150000000|511|1549660|29.37|33|2023-05-10|15/03/2023|||||511|1|2023-02-03|15/12/2022|20.55||41190000000||488|1
2023-02-23 12:22:54|04813|946292|5830|252.70B|252700000000|809|840003|28.62|32|2023-02-13|15/12/2022|36.22||46770000000||727|1|2022-11-11|15/09/2022|11.03||34360000000||677|1
2023-02-23 12:23:00|04814|946209|6481|354.87B|354870000000|2,894.0|550794|9.66|33|2023-05-16|15/03/2023||||95450000000|2894|1|2023-02-13|15/12/2022|-19.69|58.93|106150000000|93440000000|2758|1
2023-02-23 12:23:04|04815|946122|3626|794.73B|794730000000|3295|563697|29.37|33|2023-05-10|15/03/2023||70.52||137170000000|3295|1|2023-02-03|15/12/2022|54.74|42.43|125080000000|124720000000|3755|1
2023-02-23 12:23:10|04816|946130|4045|151.38B|151380000000|1,249.0|156653|16.84|33|2023-04-27|15/03/2023||||39100000000|1249|1|2023-02-10|15/12/2022|18.11||42600000000|42600000000|1161|1
2023-02-23 12:23:15|04817|44183|9001|606.51B|606510000000|2939|417939|2.16|38|2023-04-28|15/03/2023||22.38||159380000000|2939|1|2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000|3035|1
2023-02-23 12:23:19|04818|946084|1860|219.46B|219460000000|712|443390|-7.17|33|2023-05-12|15/03/2023||||167000000000|713|1|2023-02-13|15/12/2022|16.77||141270000000|136200000000|690|1
2023-02-23 12:23:24|04819|44303|9602|817.88B|817880000000|4695|299110|-1.88|38|2023-04-14|15/02/2023||41.3||59840000000|4695|1|2023-01-12|15/11/2022|32.02|44.7|59390000000|60490000000|4830|1
2023-02-23 12:23:29|04820|946336|9533|270.58B|270580000000|2,578.0|325774|-12.34|33|2023-04-28|15/03/2023||54.3||152160000000|2575|1|2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000|2366|1
2023-02-23 12:23:34|04821|952722|8129|153.66B|153660000000|2,184.0|111997|17.55|32|2023-05-11|15/03/2023||||364500000000|2184|1|2023-02-09|15/12/2022|85.08||378100000000|291780000000|2065|1
2023-02-23 12:23:38|04822|946332|9506|339.01B|339010000000|678|2214260|-9.6|33|2023-04-27|15/03/2023||-27.3||851040000000|678|1|2023-01-31|15/12/2022|-188.07|-60|792730000000|608750000000|673|1
2023-02-23 12:23:45|04823|44265|5301|268.41B|268410000000|1260|1799334|14.23|38|2023-05-11|15/03/2023|||||1260|1|2023-02-09|15/12/2022|29.54|61.25|94000000000|78420000000|1075|1
2023-02-23 12:23:50|04824|44143|8766|5.76T|5760000000000|2,883.5|5427918|25.77|39|2023-05-19|15/03/2023||77.99||1484700000000|2883.5|1|2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000|2684|1
2023-02-23 12:23:55|04825|44329|4043|150.31B|150310000000|2,083.0|358739|17.02|38|2023-04-28|15/03/2023||||95900000000|2083|1|2023-01-31|15/12/2022|27.26||92640000000|94940000000|1849|1
2023-02-23 12:24:00|04826|44278|9501|751.41B|751410000000|471.0|20803452|28.69|38|2023-04-27|15/03/2023||-12||1436500000000|471|1|2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000|485|1
2023-02-23 12:24:05|04827|44237|8035|6.96T|6960000000000|44590|1158810|-15.72|38|2023-04-28|15/03/2023||493.11||496400000000|44590|1|2023-02-09|15/12/2022|548.04|463.69|467830000000|452280000000|47270|1
2023-02-23 12:24:10|04828|44293|9531|1.10T|1100000000000|2,505.0|1392821|7.79|38|2023-04-28|15/03/2023||60.7||1099760000000|2505|1|2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000|2534|1
2023-02-23 12:24:15|04829|952044|4186|287.84B|287840000000|7170|182918|1.85|32|2023-05-17|15/03/2023||107.98||40500000000|7170|1|2023-02-13|15/12/2022|106.05|142.82|44990000000|45190000000|6570|1
2023-02-23 12:24:20|04830|44168|8804|327.96B|327960000000|1,569.0|920550|-11.8|39|2023-05-10|15/03/2023||69.47||112960000000|1569|1|2023-02-13|15/12/2022|17.6|21.04|81490000000|88440000000|1571|1
2023-02-23 12:24:26|04831|44188|9005|968.38B|968380000000|1609|1142168|4.08|39|2023-05-12|15/03/2023||-5.77||258210000000|1609|1|2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000|1613|1
2023-02-23 12:24:31|04832|44457|3289|453.18B|453180000000|630|2854003|-3.23|38|2023-05-10|15/03/2023||14.92||331790000000|630|1|2023-02-10|15/12/2022|5.56|9.26|196730000000|217260000000|647|1
2023-02-23 12:24:36|04833|952609|7732|180.48B|180480000000|1711|432373|14.83|32|2023-04-28|15/03/2023||26||52850000000|1711|1|2023-01-30|15/12/2022|17.35|24.1|54080000000|47840000000|1644|1
2023-02-23 12:24:41|04834|44202|7911|801.51B|801510000000|2,447.0|838040|7.94|38|2023-05-16|15/03/2023||||448100000000|2447|1|2023-02-08|15/12/2022|36.76||411370000000|409550000000|2063|1
2023-02-23 12:24:46|04835|44264|3402|1.28T|1280000000000|800.5|5235124|22.05|38|2023-05-11|15/03/2023||4.09||656270000000|800.5|1|2023-02-08|15/12/2022|9.65|8.57|640010000000|664420000000|781.09997558594|1
2023-02-23 12:24:52|04836|44211|6502|1.85T|1850000000000|4,267.0|1867290|-4.95|38|2023-05-16|15/03/2023||163.6||944790000000|4267|1|2023-02-14|15/12/2022|-38.49|103.3|774940000000|810000000000|4505|1
2023-02-23 12:25:02|04837|44324|4042|577.46B|577460000000|1811|1174066|1.8|38|2023-05-10|15/03/2023||||281070000000|1811|1|2023-02-03|15/12/2022|13.42||267940000000|283000000000|1650|1
2023-02-23 12:25:07|04838|44270|5332|763.08B|763080000000|4500|502332|-8.26|38|2023-04-28|15/03/2023||33.33||182150000000|4500|1|2023-01-31|15/12/2022|102.72|76.46|199460000000|195700000000|5050|1
2023-02-23 12:25:12|04839|44136|5901|314.88B|314880000000|1735|453395|10.58|38|2023-05-16|15/03/2023|||||1735|1|2023-02-03|15/12/2022|-0.5||225650000000||1645|1
2023-02-23 12:25:17|04840|946109|2875|563.74B|563740000000|5550|431782|10.78|33|2023-05-12|15/03/2023||54.74||103350000000|5550|1|2023-01-31|15/12/2022|98.87|82.07|112370000000|112500000000|5120|1
2023-02-23 12:25:21|04841|946170|5105|245.22B|245220000000|1590|1272905|1.73|33|2023-05-12|15/03/2023||41.07||117500000000|1590|1|2023-02-14|15/12/2022|20.7|9.94|146780000000|146790000000|1544|1
2023-02-23 12:25:27|04842|44234|3101|93.16B|93160000000|1046|361116|-14.82|38|2023-05-11|15/03/2023||||106930000000|1046|1|2023-02-08|15/12/2022|-13.63||97620000000|104100000000|1021|1
2023-02-23 12:25:32|04843|946251|7282|279.04B|279040000000|2,152.0|272287|-2.49|33|2023-04-28|15/03/2023||||247290000000|2152|1|2023-02-03|15/12/2022|45.14||247600000000|240330000000|2130|1
2023-02-23 12:25:38|04844|946115|3116|391.15B|391150000000|2090|369926|0.19|33|2023-04-28|15/03/2023||43.95||419030000000|2090|1|2023-02-03|15/12/2022|36.15|58.2|407370000000|411880000000|1895|1
2023-02-23 12:25:43|04845|946195|6201|2.39T|2390000000000|7,720.0|370363|-12.07|33|2023-04-28|15/03/2023||81.87||816230000000|7710|1|2023-02-03|15/12/2022|200.79|207.1|865070000000|830600000000|7850|1
2023-02-23 12:25:48|04846|985692|7203|25.32T|25320000000000|1865|22353132|-12.17|28|2023-05-10|15/03/2023||44.93||9357980000000|1865|1|2023-02-09|15/12/2022|53.36|49.55|9754690000000|9256560000000|1897.5|1
2023-02-23 12:25:53|04847|44227|8015|1.94T|1940000000000|5,500.0|644881|13.17|38|2023-04-28|15/03/2023|||||5500|1|2023-02-03|15/12/2022|239.15||2459660000000|2459700000000|5420|1
2023-02-23 12:25:58|04848|44200|4704|907.29B|907290000000|6,500.0|601368|7.44|39|2023-05-11|15/03/2023||54.66||55090000000|6500|1|2023-02-16|15/12/2022|3.53|34.45|61700000000|61370000000|6320|1
2023-02-23 12:26:03|04849|946254|7313|220.21B|220210000000|1734|211056|11.73|33|2023-04-28|15/03/2023||55.3||114060000000|1732|1|2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000|1600|1
2023-02-23 12:26:08|04850|946150|4540|199.53B|199530000000|2611|167003|-17.24|33|2023-05-11|15/03/2023||||31670000000|2611|1|2023-02-03|15/12/2022|52.19||36970000000|36030000000|2727|1
2023-02-23 12:26:13|04851|946120|3391|452.48B|452480000000|9,320.0|260206|1.64|33|2023-03-14|15/02/2023||108.94||244060000000|9330|1|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000|9260|1
2023-02-23 12:26:18|04852|946326|9409|150.27B|150270000000|1477|162624|-4.34|33|2023-05-09|15/03/2023||||74400000000|1477|1|2023-02-10|15/12/2022|59.07||81390000000|81400000000|1323|1
2023-02-23 12:26:22|04853|44135|4208|197.54B|197540000000|2,037.0|402910|-5.08|38|2023-05-11|15/03/2023||||146130000000|2037|1|2023-02-03|15/12/2022|-8.39||123610000000|141580000000|1989|1
2023-02-23 12:26:27|04854|946219|6728|252.15B|252150000000|5,090.0|302355|-8.78|33|2023-05-12|15/03/2023||133.11||63850000000|5090|1|2023-02-13|15/12/2022|107.24|117|55180000000|61300000000|6190|1
2023-02-23 12:26:32|04855|946275|8113|2.95T|2950000000000|4974|976350|15.7|32|2023-05-08|15/03/2023||||220100000000|4974|1|2023-02-08|15/12/2022|38.74|38.64|243490000000|243480000000|5045|1
2023-02-23 12:26:37|04856|946231|6925|185.11B|185110000000|1568|579127|-15.06|33|2023-05-11|15/03/2023||16.81||42070000000|1568|1|2023-02-03|15/12/2022|21.9|28.31|40410000000|41360000000|1698|1
2023-02-23 12:26:42|04857|952141|4732|535.97B|535970000000|2,196.0|579956|13.2|32|2023-05-09|15/03/2023||32.7||23090000000|2196|1|2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000|2162|1
2023-02-23 12:26:47|04858|946121|3591|139.00B|139000000000|2,379.0|186871|19.79|33|2023-05-12|15/03/2023||||53490000000|2379|1|2023-02-10|15/12/2022|-109.18||46400000000|54000000000|2371|1
2023-02-23 12:26:52|04859|949905|3141|615.79B|615790000000|2,944.0|667419|-5.03|31|2023-04-12|15/02/2023||38.4||291580000000|2944|1|2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000|2992|1
2023-02-23 12:26:57|04860|44213|9021|1.25T|1250000000000|5125|1221042|3.77|38|2023-04-28|15/03/2023||-205.4||356620000000|5125|1|2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000|5417|1
2023-02-23 12:27:01|04861|946093|2267|1.45T|1450000000000|9310|418418|50.65|33|2023-05-12|15/03/2023||36.09||114220000000|9310|1|2023-02-10|15/12/2022|124.07|123.66|135080000000|132070000000|9050|1
2023-02-23 12:27:06|04862|946341|9831|348.65B|348650000000|480|3685095|18.81|33|2023-05-11|15/03/2023||3.21||434730000000|480|1|2023-02-03|15/12/2022|16.54|23.1|402710000000|400440000000|465|1
2023-02-23 12:27:11|04863|946293|8418|208.69B|208690000000|921|679668|26.69|33|2023-05-12|15/03/2023|||||921|1|2023-02-03|15/12/2022|28.41||40080000000||877|1
2023-02-23 12:27:16|04864|44212|7951|858.29B|858290000000|5,010.0|466579|-7.22|38|2023-05-10|15/03/2023||52.93||119260000000|5010|1|2023-02-07|15/12/2022|53.6|79.05|120210000000|128030000000|5110|1
2023-02-23 12:27:21|04865|946248|7272|1.14T|1140000000000|3,370.0|1492923|31.85|33|2023-05-12|15/03/2023||154.78||561620000000|3370|1|2023-02-13|15/12/2022|124.07|98.42|571330000000|571320000000|3320|1
2023-02-23 12:27:26|04866|44228|9064|831.42B|831420000000|2,299.0|1148432|4.88|38|2023-04-28|15/03/2023||7.85||424390000000|2299|1|2023-02-06|15/12/2022|79.26|95.37|512210000000|517910000000|2250|1
2023-02-23 12:27:31|04867|946175|5444|343.33B|343330000000|5,390.0|177419|52.05|33|2023-04-28|15/03/2023||||46200000000|5390|1|2023-01-31|15/12/2022|239.66||44350000000|46000000000|5120|1
2023-02-23 12:27:36|04868|946092|2212|332.77B|332770000000|1601|540919|4.44|33|2023-04-27|15/03/2023||||265100000000|1601|1|2023-02-14|15/12/2022|14.62|14.62|284880000000|283110000000|1495|1
2023-02-23 12:27:41|04869|952774|8279|266.52B|266520000000|6,850.0|40213|6.7|32|2023-05-10|15/03/2023||||136010000000|6850|1|2023-02-13|15/12/2022|156.39||150100000000|146720000000|6700|1
2023-02-23 12:27:46|04870|44226|6506|1.28T|1280000000000|4910|1200937|7.44|40|2023-04-10|15/02/2023||44.34||144500000000|4910|1|2023-01-10|15/11/2022|51.56|43.81|143990000000|142750000000|4145|1
2023-02-23 12:27:51|04871|44291|6841|541.33B|541330000000|2038|997221|12.16|39|2023-05-09|15/03/2023||39.49||121670000000|2038|1|2023-02-07|15/12/2022|28.4|32|111570000000|108720000000|2263|1
2023-02-23 12:27:56|04872|44230|5101|411.55B|411550000000|2548|558963|50.32|38|2023-05-12|15/03/2023||53.76||203300000000|2548|1|2023-02-17|15/12/2022|61.1|61.1|244710000000|236000000000|2146|1
2023-02-23 12:28:02|04873|953009|9861|152.19B|152190000000|2351|296663|-2.12|32|2023-04-11|15/02/2023||||43770000000|2351|1|2023-01-13|15/11/2022|16.71||42930000000|42560000000|2259|1
2023-02-23 12:28:06|04874|44195|4689|2.85T|2850000000000|380.5|18209221|-30.88|28|2023-04-26|15/03/2023||0.1401||458230000000|380.5|1|2023-02-02|15/12/2022|18.66|14.68|453690000000|462400000000|369.29998779297|1
2023-02-23 12:28:11|04875|952499|7164|364.61B|364610000000|5,300.0|127376|9.5|32|2023-05-08|15/03/2023||||19900000000|5300|1|2023-02-03|15/12/2022|86.28||10410000000|10420000000|4875|1
2023-02-23 12:28:16|04876|946258|7550|572.74B|572740000000|3,770.0|251100|40.15|33|2023-05-11|15/03/2023||||182920000000|3765|1|2023-02-10|15/12/2022|24.86||203520000000|192760000000|3250|1
2023-02-23 12:28:21|04877|946140|4205|267.48B|267480000000|1,267.0|707606|-3.21|33|2023-04-28|15/03/2023||19.92||97130000000|1267|1|2023-01-31|15/12/2022|4.16|35.94|96790000000|103550000000|1345|1
2023-02-23 12:28:26|04878|946113|3092|893.57B|893570000000|2976|822429|-6.27|33|2023-04-28|15/03/2023||25.45||46840000000|2976|1|2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000|3395|1
2023-02-23 12:28:31|04879|44176|6366|107.73B|107730000000|415|1217710|16.25|39|2023-05-12|15/03/2023||||145690000000|415|1|2023-02-02|15/12/2022|25.81||124170000000|130000000000|385|1
2023-02-23 12:28:37|04880|44197|7762|247.05B|247050000000|844|2448589|72.6|39|2023-05-12|15/03/2023||-5||68200000000|844|1|2023-02-13|15/12/2022|24.11|18.9|82480000000|83430000000|608|1
2023-02-23 12:28:42|04881|44131|5803|259.63B|259630000000|941|2085645|45.67|38|2023-05-12|15/03/2023||49.59||189360000000|941|1|2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000|995|1
2023-02-23 12:28:47|04882|44331|7004|149.48B|149480000000|887|719523|16.56|38|2023-05-11|15/03/2023||||164520000000|887|1|2023-02-06|15/12/2022|33.86||124170000000|119550000000|841|1
2023-02-23 12:28:52|04883|44118|8628|207.00B|207000000000|805|533947|-0.62|38|2023-04-27|15/03/2023|||||805|1|2023-01-25|15/12/2022|8.03||8040000000||776|1
2023-02-23 12:28:57|04884|44326|7003|45.00B|45000000000|436|634574|23.51|38|2023-05-12|15/03/2023|||||436|1|2023-02-13|15/12/2022|5.17||61460000000|147000000000|403|1
2023-02-23 12:29:03|04885|44245|5202|64.33B|64330000000|703|1075740|41.45|38|2023-05-12|15/03/2023||6.5||177830000000|703|1|2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000|638|1
2023-02-23 12:29:08|04886|44251|6703|62.02B|62020000000|716|297915|-15.37|38|2023-05-10|15/03/2023||||124500000000|716|1|2023-02-09|15/12/2022|-68.09||93840000000|93900000000|736|1
2023-02-23 12:29:13|04887|44300|5541|38.54B|38540000000|1,977.0|238255|-40.63|39|2023-05-12|15/03/2023|||||1977|1|2023-02-08|15/12/2022|-73.07||9880000000||1939|1
2023-02-23 12:29:17|04888|44258|9412|145.24B|145240000000|498|398798|14.48|38|2023-05-10|15/03/2023||8.9||31170000000|498|1|2023-02-01|15/12/2022|12.68|15.9|30600000000|30320000000|501|1
2023-02-23 12:29:23|04889|44320|5707|28.93B|28930000000|2130|190155|-18.23|39|2023-05-11|15/03/2023|||||2130|1|2023-02-13|15/12/2022|78.89||36400000000||2097|1
2023-02-23 12:29:28|04890|44239|3103|13.20B|13200000000|230|354190|-24.59|39|2023-05-12|15/03/2023||||33930000000|230|1|2023-02-07|15/12/2022|-32.68||29070000000|32110000000|238|1
2023-02-23 12:29:32|04891|949806|A2M|4.77B|4770000000|7.14|2788034|12.63|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-02-23 12:29:36|04892|7433|ABP|2.52B|2520000000|2.82|1017173|-19.02|19|2023-02-15|15/12/2022|0.09|8.90|175300000|97000000|2.8199999332428|1|2022-08-16|15/06/2022|0.23||169800000||2.8900001049042|1
2023-02-23 12:29:41|04893|7722|ABC|1.19B|1190000000|1.815|1271555|-41.67|19|2023-02-23|15/12/2022||8.77||861320000|1.8200000524521|1|2022-08-22|15/06/2022|0.07||812400000|732000000|2.6600000858307|1
2023-02-23 12:29:45|04894|977691|APT|19.97B|19970000000|66.47|2013129|0|22|2022-03-02|15/12/2021||0.0136||655630000|66.470001220703|1|2021-10-27|15/09/2021|||||126.63999938965|1
2023-02-23 12:29:50|04895|618|AGL|4.68B|4680000000|6.93|2374522|-10.96|19|2023-02-08|15/12/2022|-1.6|24.00|7810000000|5293000000|7.9299998283386|1|2022-08-18|15/06/2022|0.46|22.00|7510000000|5735000000|8.2799997329712|1
2023-02-23 12:29:55|04896|7462|ALQ|6.14B|6140000000|12.68|814191|8.28|20|2023-03-01|15/12/2022|||||12.680000305176|1|2022-11-13|15/09/2022|0.3319|25.53|1190000000|1012000000|12.14999961853|1
2023-02-23 12:29:59|04897|101951|ALU|4.86B|4860000000|37.16|271559|17.63|18|2023-02-20|15/12/2022||0.19||104000000|40.380001068115|1|2022-10-06|15/09/2022|||||37.189998626709|1
2023-02-23 12:30:04|04898|629|AWC|4.44B|4440000000|1.525|9304640|-26.12|24|2023-05-15|15/03/2023|||||1.5249999761581|1|2023-02-20|15/12/2022||0.01||59000000|1.5199999809265|1
2023-02-23 12:30:09|04899|621|AMC|24.05B|24050000000|16.45|1610410|0.73|28|2023-05-02|15/03/2023||0.2655||5580000000|16.450000762939|1|2023-02-07|15/12/2022|0.2666|0.2562|5250000000|5350000000|17.299999237061|1
2023-02-23 12:30:14|04900|630|AMP|3.30B|3300000000|1.085|11296580|10.2|19|2023-02-08|15/12/2022|-0.03|2.80|1220000000|694000000|1.3200000524521|1|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000|1.164999961853|1
2023-02-23 12:30:18|04901|1161838|ALD|7.7B|7700000000|32.55|778753|7.63|21|2023-04-25|15/03/2023|||||32.549999237061|1|2023-02-19|15/12/2022||127.40||16530000000|31.770000457764|1
2023-02-23 12:30:23|04902|7689|ANN|3.40B|3400000000|26.9|323358|5.63|19|2023-02-13|15/12/2022||0.71||1018000000|27.790000915527|1|2022-08-23|15/06/2022||0.68||988600000|25.139999389648|1
2023-02-23 12:30:28|04903|636|ANZ|74.27B|74270000000|24.76|5204957|-10.37|32|2023-05-04|15/03/2023||117.95||10507000000|24.760000228882|1|2023-02-08|15/12/2022|||||25.659999847412|1
2023-02-23 12:30:33|04904|7374|APE|3.32B|3320000000|13|339680|-4.3|15|2023-02-24|15/12/2022||51.83||5110000000|13|1|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000|13.140000343323|1
2023-02-23 12:30:38|04905|7596|APA|12.74B|12740000000|10.8|1610494|5.71|19|2023-02-20|15/12/2022||0.1317||1378000000|10.859999656677|1|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000|11.539999961853|1
2023-02-23 12:30:43|04906|947527|APX|334.54M|334540000|2.7|1171758|-66.22|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|12.710000038147|1|2020-08-26|15/06/2020|0.18||306200000|322200000|42.770000457764|1
2023-02-23 12:30:48|04907|7778|ARB|2.56B|2560000000|31.16|195196|-25.04|17|2023-02-20|15/12/2022|0.58|80.13|354500000|357550000|31.60000038147|1|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000|33.110000610352|1
2023-02-23 12:30:53|04908|7387|ALL|23.61B|23610000000|35.89|1458098|-6.17|31|2023-05-17|15/03/2023||101.00||3026000000|35.889999389648|1|2023-02-23|15/12/2022|||||35.880001068115|1
2023-02-23 12:30:57|04909|633|ASX|13.08B|13080000000|67.63|405049|-18.1|31|2023-05-02|15/03/2023|||||67.629997253418|1|2023-02-15|15/12/2022|0.38|126.80|668900000|492670000|69.25|1
2023-02-23 12:31:02|04910|32445|ALX|9.74B|9740000000|6.74|2870379|9.79|31|2023-04-19|15/03/2023|||||6.7399997711182|1|2023-02-22|15/12/2022|0.2717|0.2914||67000000|6.6700000762939|1
2023-02-23 12:31:07|04911|7786|AUB|2.76B|2760000000|27.21|172332|24.26|17|2023-02-20|15/12/2022||40.06|311100000|327000000|25.969999313354|1|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000|20.459999084473|1
2023-02-23 12:31:12|04912|14232|AIA|11.90B|11900000000|8.83|563308|23.96|30|2023-05-11|15/03/2023|||||8.039999961853|1|2023-02-23|15/12/2022|||||7.789999961853|1
2023-02-23 12:31:16|04913|32570|AZJ|6.17B|6170000000|3.36|8147876|-8.99|19|2023-02-13|15/12/2022|0.07|13.83|1690000000|1512000000|3.6900000572205|1|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000|4.039999961853|1
2023-02-23 12:31:21|04914|8649|AST|9.93B|9930000000|2.590|13336113|0|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2.579999923706|1|2021-05-12|15/03/2021|0.02|2.00||942410000|1.8799999952316|1
2023-02-23 12:31:26|04915|7470|ASB|666.89M|666890000|1.85|960356|-6.12|16|2023-02-22|15/12/2022||10.00||863990000|1.8400000333786|1|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000|2.7599999904633|1
2023-02-23 12:31:30|04916|7793|BOQ|4.57B|4570000000|7|2425670|-15.23|20|2023-04-20|15/02/2023||39.36||917670000|7|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2023-02-23 12:31:35|04917|947573|BAP|2.25B|2250000000|6.67|869216|0.15|19|2023-02-15|15/12/2022|0.1624|18.00|1000000000|956570000|6.1700000762939|1|2022-11-30|15/09/2022|||||6.9099998474121|1
2023-02-23 12:31:40|04918|7466|BPT|3.25B|3250000000|1.43|8377773|-5.88|33|2023-04-26|15/03/2023||||405000000|1.4299999475479|1|2023-02-12|15/12/2022|0.09|9.70|408000000|408000000|1.5099999904633|1
2023-02-23 12:31:45|04919|101956|BGA|1.01B|1010000000|3.32|724682|-37.31|16|2023-02-22|15/12/2022||17.00||1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2023-02-23 12:31:49|04920|7528|BEN|5.55B|5550000000|9.8|1645889|-2.48|19|2023-02-20|15/12/2022|0.4|39.53|1620000000|875010000|9.6099996566772|1|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000|10.779999732971|1
2023-02-23 12:31:54|04921|617|BHP|234.01B|234010000000|46.69|8212901|9.96|22|2023-04-20|15/03/2023|||||46.689998626709|1|2023-02-21|15/12/2022|1.28|1.6|25710000000|36262000000|48.459999084473|1
2023-02-23 12:31:59|04922|7784|BKL|1.54B|1540000000|79.08|35400|-11.77|32|2023-04-18|15/03/2023|||||79.080001831055|1|2023-02-22|15/12/2022||91.00||307510000|84.099998474121|1
2023-02-23 12:32:05|04923|620|BSL|8.47B|8470000000|18.59|1724700|-3.43|19|2023-02-20|15/12/2022|1.27|317.67|9360000000|8815000000|19.819999694824|1|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000|16.889999389648|1
2023-02-23 12:32:10|04924|7411|BLD|4.08B|4080000000|3.69|1645319|1.94|29|2023-02-07|15/12/2022||8.00||1938000000|3.539999961853|1|2022-10-24|15/09/2022|||||2.4900000095367|1
2023-02-23 12:32:15|04925|631|BXB|16.76B|16760000000|12.07|3082258|19.45|23|2023-02-23|15/12/2022||0.20||2746000000|12.029999732971|1|2022-10-20|15/09/2022||||1350000000|11.539999961853|1
2023-02-23 12:32:19|04926|39192|BRG|3.00B|3000000000|20.94|274265|-26.79|19|2023-02-14|15/12/2022|0.56|55.00|888000000|833730000|21.700000762939|1|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000|22.670000076294|1
2023-02-23 12:32:24|04927|7541|BKW|3.67B|3670000000|24.14|127588|11.07|18|2023-03-23|15/01/2023|||||24.139999389648|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2023-02-23 12:32:28|04928|7694|BWP|2.49B|2490000000|3.89|791982|-3.94|27|2023-02-07|15/12/2022||9.00||75000000|4.0199999809265|1|2022-11-30|15/09/2022|||||4.0999999046326|1
2023-02-23 12:32:33|04929|32468|CAR|7.91B|7910000000|22.52|771140|13.48|19|2023-02-12|15/12/2022|1.19|29.64|331800000|230290000|22.540000915527|1|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000|21.64999961853|1
2023-02-23 12:32:38|04930|102024|CIP|2.06B|2060000000|3.26|1514213|-12.33|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2.8699998855591|1|2022-02-01|15/12/2021|0.52|9.00|98680000|58000000|3.7999999523163|1
2023-02-23 12:32:43|04931|7288|CGF|5.02B|5020000000|7.34|1129745|4.45|19|2023-02-14|15/12/2022||20.67||371070000|7.2600002288818|1|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000|7.1199998855591|1
2023-02-23 12:32:47|04932|947653|CIA|3.93B|3930000000|7.62|1767447|16.23|28|2023-05-24|15/03/2023||0.2337||486500000|7.6199998855591|1|2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000|7.8899998664856|1
2023-02-23 12:32:52|04933|7654|CHC|6.30B|6300000000|13.29|1528046|-16.84|22|2023-02-19|15/12/2022|0.471|0.4589|473100000|240280000|14.510000228882|1|2022-11-30|15/09/2022|||||13.590000152588|1
2023-02-23 12:32:56|04934|993190|CLW|3.29B|3290000000|4.54|1568484|-9.34|15|2023-02-06|15/12/2022|0.2|14.96|112700000|140000000|4.75|1|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000|4.3600001335144|1
2023-02-23 12:33:01|04935|13574|CQR|2.31B|2310000000|3.98|1206977|-3.17|19|2023-02-20|15/12/2022|0.21|13.50|107000000|96920000|3.9800000190735|1|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000|4.0300002098083|1
2023-02-23 12:33:04|04936|14585|CNU|3.30B|3300000000|8.14|380994|10.33|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-02-23 12:33:09|04937|634|CIM|6.85B|6850000000|22.00|817258|35.38|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2023-02-23 12:33:13|04938|8681|CWY|5.90B|5900000000|2.65|3570686|-9.9|19|2023-02-23|15/12/2022||3.20||1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2023-02-23 12:33:18|04939|7384|CUV|1.18B|1180000000|24.05|72119|9.84|15|2023-02-21|15/12/2022||0.31||19950000|23.5|1|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000|19.739999771118|1
2023-02-23 12:33:22|04940|7383|COH|14.79B|14790000000|225|125773|8.12|19|2023-02-20|15/12/2022|2.15|197.47|885200000|784650000|224.99000549316|1|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000|214.19999694824|1
2023-02-23 12:33:27|04941|7255|CDA|998.24M|998240000|5.48|463795|-28.57|25|2023-02-15|15/12/2022|0.17|27.10|211800000|285000000|5.25|1|2022-11-30|15/09/2022|||||3.9500000476837|1
2023-02-23 12:33:31|04942|1099590|COL|23.89B|23890000000|17.9|2563643|4.34|26|2023-04-28|15/03/2023||||9540000000|17.89999961853|1|2023-02-20|15/12/2022|0.4611|0.437|11550000000|11300000000|18.239999771118|1
2023-02-23 12:33:35|04943|101963|CKF|976.12M|976120000|8.29|510559|-25.71|27|2023-06-25|15/04/2023||2050||739200000|8.289999961853|1|2023-03-29|15/01/2023|||||8.289999961853|1
2023-02-23 12:33:39|04944|625|CBA|168.63B|168630000000|99.9|2118448|4.34|26|2023-05-11|15/03/2023|||||99.900001525879|1|2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000|109.30000305176|1
2023-02-23 12:33:44|04945|7765|CPU|14.48B|14480000000|23.91|1637789|8.79|19|2023-02-06|15/12/2022||0.23||1188000000|24.010000228882|1|2022-08-09|15/06/2022||0.35||1431000000|25.209999084473|1
2023-02-23 12:33:48|04946|101966|CTD|2.64B|2640000000|17.93|641143|-21.11|22|2023-02-14|15/12/2022||16.00|||16.909999847412|1|2022-11-30|15/09/2022|||||16.530000686646|1
2023-02-23 12:33:52|04947|958287|CGC|1.16B|1160000000|2.56|808865|-23.77|20|2023-02-20|15/12/2022||-0.0022||749910000|2.6600000858307|1|2022-11-30|15/09/2022|||||2.6400001049042|1
2023-02-23 12:33:57|04948|7774|CCP|1.37B|1370000000|20.15|161417|-35.2|27|2023-01-31|15/12/2022|0.46|66.45|220500000|183650000|21.620000839233|1|2022-11-30|15/09/2022|||||20.059999465942|1
2023-02-23 12:34:01|04949|7194|CMW|1.88B|1880000000|0.715|2527127|-20.34|19|2023-02-22|15/12/2022||3.00|||0.72000002861023|1|2022-08-25|15/06/2022|0.05|3.00|187400000||0.79000002145767|1
2023-02-23 12:34:06|04950|10537|CWN|8.86B|8860000000|13.090|2492749|5.91|17|2022-08-29|15/06/2022|||||13.090000152588|1|2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000|12.560000419617|1
2023-02-23 12:34:11|04951|623|CSL|144.55B|144550000000|298.73|668595|11.7|19|2023-02-14|15/12/2022||3.56||5909000000|305.01000976562|1|2022-08-17|15/06/2022||1.09||4639000000|296.39999389648|1
2023-02-23 12:34:15|04952|7215|CSR|2.40B|2400000000|5.01|1621469|-13.99|15|2023-05-09|15/03/2023||18.50||1242000000|5.0100002288818|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2023-02-23 12:34:19|04953|1167286|DRR|2.48B|2480000000|4.66|958209|5.42|10|2023-02-20|15/06/2023|||||4.789999961853|1|2022-08-17|15/06/2022|0.22||172300000||4.5799999237061|1
2023-02-23 12:34:23|04954|10538|DXS|9.14B|9140000000|8.47|4218259|-20.32|19|2023-02-13|15/12/2022|0.01|34.00|463500000|665900000|8.289999961853|1|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000|9.3000001907349|1
2023-02-23 12:34:27|04955|1055046|DHG|1.91B|1910000000|3.05|1378518|-24.77|13|2023-02-15|15/12/2022|0.02|3.49|186500000|170880000|3.0899999141693|1|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000|4.0199999809265|1
2023-02-23 12:34:32|04956|7642|DMP|4.96B|4960000000|55.21|468250|-44.49|31|2023-02-22|15/12/2022|0.8817|0.8938|1150000000|1160000000|71.360000610352|1|2022-11-02|15/09/2022|||||63.389999389648|1
2023-02-23 12:34:38|04957|7486|DOW|2.61B|2610000000|3.9|3318951|-25.1|19|2023-02-09|15/12/2022||19.00||5710000000|3.9000000953674|1|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000|5.6100001335144|1
2023-02-23 12:34:42|04958|9260|ELD|1.40B|1400000000|9|880214|-22.87|18|2023-05-22|15/03/2023||48.95||1427000000|9|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2023-02-23 12:34:46|04959|947762|EML|216.91M|216910000|0.58|2343452|-76.23|25|2023-04-25|15/03/2023|||||0.5799999833107|1|2023-02-21|15/12/2022||4.30||118270000|0.60500001907349|1
2023-02-23 12:34:52|04960|32564|EVN|5.12B|5120000000|2.78|15106273|-36.64|30|2023-04-20|15/03/2023||0.00|||2.7799999713898|1|2023-02-15|15/12/2022|0.0609|0.12|1130000000|874500000|3.1199998855591|1
2023-02-23 12:34:56|04961|14268|FPH|13.81B|13810000000|23.79|463689|-9.05|11|2023-02-23|15/12/2022|||||23.5|1|2022-11-28|15/09/2022|||||19.110000610352|1
2023-02-23 12:35:00|04962|13822|FBU|3.39B|3390000000|4.350|794356|-30.55|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-02-23 12:35:05|04963|7385|FLT|3.95B|3950000000|18.5|1283819|-5.33|20|2023-04-27|15/03/2023|||||18.5|1|2023-02-21|15/12/2022|-0.0111|-0.0492||321750000|18.64999961853|1
2023-02-23 12:35:09|04964|628|FMG|70.07B|70070000000|22.83|6652416|17.96|20|2023-05-17|15/03/2023||0.00|||22.829999923706|1|2023-02-14|15/12/2022|0.77|0.7187||8254000000|22.139999389648|1
2023-02-23 12:35:14|04965|32466|GEM|1.03B|1030000000|1.25|1737117|-1.96|22|2023-02-20|15/12/2022|0.03|4.10|484900000|489400000|1.2749999761581|1|2022-11-30|15/09/2022|||||0.95999997854233|1
2023-02-23 12:35:18|04966|40369|GOR|1.57B|1570000000|1.45|3269673|-3.16|20|2023-02-22|15/12/2022||0.0649||220780000|1.4500000476837|1|2022-10-26|15/09/2022|||||1.3250000476837|1
2023-02-23 12:35:22|04967|638|GMG|37.41B|37410000000|19.78|3579339|-11.92|19|2023-02-15|15/12/2022|0.57|38.50|1020000000|935000000|19.889999389648|1|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000|20.5|1
2023-02-23 12:35:26|04968|637|GPT|8.74B|8740000000|4.57|4425239|-7.49|19|2023-02-13|15/12/2022||15.00||426040000|4.5|1|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000|4.3000001907349|1
2023-02-23 12:35:31|04969|7471|GNC|1.77B|1770000000|7.96|896506|0.77|21|2023-05-11|15/03/2023||45.10||3070000000|7.960000038147|1|2023-03-01|15/12/2022|||||7.960000038147|1
2023-02-23 12:35:35|04970|18522|GOZ|2.47B|2470000000|3.22|609070|-21.6|18|2023-02-15|15/12/2022|-0.14|12.00|177000000|129000000|3.2599999904633|1|2022-08-16|15/06/2022|0.11|12.00|156000000||3.7400000095367|1
2023-02-23 12:35:39|04971|7355|GUD|1.43B|1430000000|10.13|378291|-14.79|18|2023-02-06|15/12/2022|0.32|34.50|517000000|322450000|8.4499998092651|1|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000|8.7799997329712|1
2023-02-23 12:35:43|04972|7228|HVN|5.17B|5170000000|4.14|2166821|-19.03|33|2023-04-19|15/03/2023|||||4.1399998664856|1|2023-03-01|15/12/2022||25.35||2249000000|4.1399998664856|1
2023-02-23 12:35:48|04973|947866|HUB|2.29B|2290000000|28.83|232900|17.34|25|2023-02-20|15/12/2022|0.19|23.00|137100000|81000000|26.760000228882|1|2022-11-24|15/09/2022|||||26.659999847412|1
2023-02-23 12:35:52|04974|961867|IEL|8.30B|8300000000|29.29|716712|10.96|15|2023-02-06|15/12/2022||21.00||419200000|32.119998931885|1|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000|27.870000839233|1
2023-02-23 12:35:56|04975|7714|IGO|10.03B|10030000000|13.3|5100215|20.18|31|2023-05-01|15/03/2023|||||13.300000190735|1|2023-01-30|15/12/2022|0.78|22.60|253100000|248000000|15.810000419617|1