2023-02-25 16:13:27|00000|6464|ATVI|60.12B|60120000000|76.82|6677012|-5.17|40|2023-05-04|15/03/2023||0.5433||1810000000|76.819999694824|1|2023-02-06|15/12/2022|1.87|1.51|3570000000|3190000000|75.23999786377|1
2023-02-25 16:13:31|00001|6373|ADBE|146.74B|146740000000|320.54|2810519|-30.89|39|2023-03-16|15/02/2023||3.68||4620000000|320.54000854492|1|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000|339.92001342773|1
2023-02-25 16:13:36|00002|9019|ADP|91.81B|91810000000|221.58|1872508|10.67|39|2023-05-03|15/03/2023||2.43||4870000000|221.58000183105|1|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000|239.14999389648|1
2023-02-25 16:13:43|00003|15368|ALGN|23.92B|23920000000|306.28|1059763|-39.84|39|2023-04-26|15/03/2023||1.7||904370000|306.2799987793|1|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000|269.73001098633|1
2023-02-25 16:13:48|00004|6369|GOOGL|1.14T|1140000000000|89.13|36203339|-32.83|39|2023-04-25|15/03/2023||1.08||68990000000|89.129997253418|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|100.43000030518|1
2023-02-25 16:13:54|00005|100160|GOOG|1.14T|1140000000000|89.35|29113323|-32.65|37|2023-04-25|15/03/2023||1.08||68990000000|89.349998474121|1|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000|101.43000030518|1
2023-02-25 16:14:00|00006|6435|AMZN|958.12B|958120000000|93.5|73851155|-38.23|39|2023-04-27|15/03/2023||0.2139||124610000000|93.5|1|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000|105.15000152588|1
2023-02-25 16:14:05|00007|8274|AMD|125.91B|125910000000|78.09|56137512|-33.03|40|2023-05-02|15/03/2023||0.5777||5340000000|78.089996337891|1|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000|72.449996948242|1
2023-02-25 16:14:09|00008|8144|AEP|46.47B|46470000000|90.43|2861048|4.47|39|2023-04-27|15/03/2023||1.35||4570000000|90.430000305176|1|2023-02-23|15/12/2022|1.05|0.99|4900000000|3510000000|90.819999694824|1
2023-02-25 16:14:14|00009|6466|||||||39|2023-04-25|15/03/2023||3.99||6230000000|233.66000366211|1|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000|251.58999633789|1
2023-02-25 16:14:19|00010|7869|ADI|92.54B|92540000000|182.94|3282592|14.49|39|2023-05-31|15/04/2023||2.75||3210000000|182.94000244141|1|2023-02-15|15/01/2023|2.75|2.61|3250000000|3150000000|182.53999328613|1
2023-02-25 16:14:23|00011|15424|ANSS|25.38B|25380000000|291.34|456215|-7.95|39|2023-05-03|15/03/2023||1.59||491220000|291.33999633789|1|2023-02-22|15/12/2022|3.09|2.81|694100000|648650000|265.80999755859|1
2023-02-25 16:14:28|00012|6408|AAPL|2.32T|2320000000000|146.71|74015230|-9.85|39|2023-04-27|15/03/2023||1.43||92600000000|146.71000671387|1|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000|145.42999267578|1
2023-02-25 16:14:33|00013|6386|AMAT|93.84B|93840000000|111.31|6083065|-16.57|40|2023-05-18|15/04/2023||1.84||6390000000|111.30999755859|1|2023-02-16|15/01/2023|2.03|1.93|6740000000|6690000000|119.45999908447|1
2023-02-25 16:14:37|00014|39320|ASML|244.56B|244560000000|618.38|1013986|-5.86|35|2023-04-19|15/03/2023||4.51||6750000000|618.38000488281|1|2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000|670.01000976562|1
2023-02-25 16:14:41|00015|962333|TEAM|41.66B|41660000000|162.55|3208209|-46.1|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
2023-02-25 16:14:46|00016|6363|ADSK|41.54B|41540000000|192.53|1378395|-11.76|40|2023-05-25|15/04/2023||1.64||1270000000|192.5299987793|1|2023-02-23|15/01/2023|1.86|1.81|1320000000|1310000000|216.69999694824|1
2023-02-25 16:14:51|00017|6378|BIDU|48.97B|48970000000|132.51|3819622|-12.31|39|2023-05-17|15/03/2023||11.91||29910000000|132.50999450684|1|2023-02-22|15/12/2022|15.25|13.89|33100000000|32120000000|140.82000732422|1
2023-02-25 16:14:56|00018|6487|BIIB|39.01B|39010000000|270.02|1140217|32.94|39|2023-04-26|15/03/2023||3.41||2360000000|270.01998901367|1|2023-02-15|15/12/2022|4.05|3.48|2540000000|2440000000|289.07998657227|1
2023-02-25 16:15:01|00019|13072|BKNG|95.13B|95130000000|2452.48|313055|6.86|40|2023-05-03|15/03/2023||8.46||3510000000|2452.4799804688|1|2023-02-23|15/12/2022|24.74|22|4000000000|3900000000|2426.7099609375|1
2023-02-25 16:15:05|00020|13969|AVGO|240.88B|240880000000|577.75|2239648|-0.39|40|2023-06-08|15/04/2023||9.82||8590000000|577.75|1|2023-03-02|15/01/2023||10.18||8900000000|577.75|1
2023-02-25 16:15:10|00021|6388|CDNS|52.88B|52880000000|193.74|1457074|29.99|39|2023-04-24|15/03/2023||1.26||935110000|193.74000549316|1|2023-02-13|15/12/2022|0.96|0.92|900000000|884520000|183.80000305176|1
2023-02-25 16:15:15|00022|41292|CDW|27.42B|27420000000|202.53|768315|18.23|39|2023-05-03|15/03/2023||2.29||5630000000|202.5299987793|1|2023-02-08|15/12/2022|2.5|2.49|5440000000|6180000000|199.28999328613|1
2023-02-25 16:15:19|00023|13068|CERN|27.92B|27920000000|94.92|3454897|1.94|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
2023-02-25 16:15:26|00024|15722|CHTR|57.22B|57220000000|374.81|1344456|-36.1|39|2023-04-28|15/03/2023||7.64||13600000000|374.80999755859|1|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000|410.39001464844|1
2023-02-25 16:15:32|00025|6444|CHKP|15.00B|15000000000|124.2|797849|-10.14|39|2023-04-26|15/03/2023||1.73||568980000|124.19999694824|1|2023-02-13|15/12/2022|2.45|2.36|638000000|636160000|127.16000366211|1
2023-02-25 16:15:36|00026|6360|CTAS|44.21B|44210000000|435.03|348348|16.31|39|2023-03-23|15/02/2023||3.04||2150000000|435.0299987793|1|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000|443.94000244141|1
2023-02-25 16:15:41|00027|260|CSCO|199.16B|199160000000|48.48|17947295|-11.42|40|2023-05-17|15/04/2023||0.9712||14400000000|48.479999542236|1|2023-02-15|15/01/2023|0.88|0.85|13600000000|13410000000|47.700000762939|1
2023-02-25 16:15:46|00028|6454|CTSH|32.51B|32510000000|63.83|4666580|-25.85|40|2023-05-03|15/03/2023||1.05||4740000000|63.830001831055|1|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000|68.839996337891|1
2023-02-25 16:15:51|00029|6516|CMCSA|155.99B|155990000000|37|21422496|-19.58|39|2023-04-27|15/03/2023||0.8331||29550000000|37|1|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000|40.099998474121|1
2023-02-25 16:15:56|00030|39327|CPRT|32.97B|32970000000|69.23|1843898|13.87|39|2023-05-24|15/04/2023||0.62||990170000|69.230003356934|1|2023-02-20|15/01/2023|0.61|0.5763|956720000|931450000|68.400001525879|1
2023-02-25 16:16:01|00031|6443|COST|216.81B|216810000000|488.61|2109629|-3.36|49|2023-05-24|15/05/2023||3.37||55450000000|488.60998535156|1|2023-03-02|15/02/2023||3.21||55550000000|488.60998535156|1
2023-02-25 16:16:06|00032|1131557|CRWD|27.49B|27490000000|117.28|5446665|-35.87|21|2023-06-02|15/04/2023||0.4236||662800000|117.2799987793|1|2023-03-09|15/01/2023||0.4302||624700000|117.2799987793|1
2023-02-25 16:16:11|00033|7906|CSX|63.43B|63430000000|30.75|13202570|-8.48|40|2023-04-18|15/03/2023||0.4229||3550000000|30.75|1|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000|31.860000610352|1
2023-02-25 16:16:16|00034|15951|DXCM|42.54B|42540000000|110.09|2609596|7.74|39|2023-05-03|15/03/2023||0.1461||721270000|110.08999633789|1|2023-02-09|15/12/2022|0.34|0.27|815200000|809350000|109.83999633789|1
2023-02-25 16:16:21|00035|1073599|DOCU|11.89B|11890000000|59.14|5385677|-47.92|26|2023-06-09|15/04/2023||0.4791||640130000|59.139999389648|1|2023-03-10|15/01/2023||0.5197||639670000|59.139999389648|1
2023-02-25 16:16:26|00036|14776|DLTR|31.85B|31850000000|144|2023994|5.78|38|2023-05-25|15/04/2023||1.89||7200000000|144|1|2023-03-01|15/01/2023||2.02||7610000000|144|1
2023-02-25 16:16:30|00037|256|EBAY|24.46B|24460000000|45.07|4892789|-18.7|36|2023-05-03|15/03/2023||1.07||2370000000|45.069999694824|1|2023-02-22|15/12/2022|1.07|1.06|2500000000|2460000000|47.889999389648|1
2023-02-25 16:16:37|00038|6472|EA|30.10B|30100000000|109.77|2299798|-13.91|39|2023-05-09|15/03/2023||1.38||1840000000|109.76999664307|1|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000|128.99000549316|1
2023-02-25 16:16:41|00039|7949|EXC|41.08B|41080000000|41.32|6869699|0.05|40|2023-05-03|15/03/2023||0.6531||5130000000|41.319999694824|1|2023-02-14|15/12/2022|0.43|0.43|4670000000|4030000000|41.189998626709|1
2023-02-25 16:16:46|00040|6409|FAST|29.25B|29250000000|51.24|3361217|1.55|39|2023-04-13|15/03/2023||0.4946||1820000000|51.240001678467|1|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000|47.540000915527|1
2023-02-25 16:16:51|00041|6370|FISV|72.68B|72680000000|114.45|3100865|19.77|39|2023-05-02|15/03/2023||1.57||4170000000|114.44999694824|1|2023-02-07|15/12/2022|1.91|1.91|4360000000|4350000000|106.40000152588|1
2023-02-25 16:16:55|00042|1123483|FOXA|19.19B|19190000000|35.89|2558400|-12.18|23|2023-05-09|15/03/2023||0.9143||4050000000|35.889999389648|1|2023-02-08|15/12/2022|0.48|0.48|4610000000|4580000000|34.049999237061|1
2023-02-25 16:16:59|00043|1123484|FOX|17.67B|17670000000|33.06|1198114|-11.27|23|2023-05-09|15/03/2023||0.9208||4050000000|33.060001373291|1|2023-02-08|15/12/2022|0.48|0.4712|4610000000|4580000000|31.799999237061|1
2023-02-25 16:17:04|00044|6365|GILD|100.58B|100580000000|80.66|6990950|33.08|39|2023-05-04|15/03/2023||1.54||6320000000|80.660003662109|1|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000|84|1
2023-02-25 16:17:09|00045|8272|HON|128.31B|128310000000|192.04|2950319|5.32|40|2023-04-21|15/03/2023||1.92||8520000000|192.03999328613|1|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000|206.7200012207|1
2023-02-25 16:17:14|00046|16336|IDXX|38.81B|38810000000|468.17|505500|-8.16|39|2023-05-03|15/03/2023||2.42||891530000|468.17001342773|1|2023-02-06|15/12/2022|2.07|1.92|828570000|820910000|482.41000366211|1
2023-02-25 16:17:19|00047|13081|ILMN|30.92B|30920000000|196.59|1248320|-39.31|39|2023-04-25|15/03/2023||0.0968||1080000000|196.58999633789|1|2023-02-07|15/12/2022|0.14|0.34|1080000000|1070000000|208.69999694824|1
2023-02-25 16:17:23|00048|16360|INCY|17.17B|17170000000|77.02|1584499|13.53|39|2023-05-02|15/03/2023||0.54||844880000|77.019996643066|1|2023-02-07|15/12/2022|0.62|0.3|926700000|878160000|84.360000610352|1
2023-02-25 16:17:29|00049|251|INTC|104.00B|104000000000|25.14|40409593|-46.19|39|2023-04-27|15/03/2023||-0.1576||11120000000|25.139999389648|1|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000|29.700000762939|1
2023-02-25 16:17:34|00050|6448|INTU|117.94B|117940000000|419.81|1532934|-15.55|40|2023-05-23|15/04/2023||8.89||6080000000|419.80999755859|1|2023-02-23|15/01/2023|2.2|1.47|3000000000|2910000000|406.38000488281|1
2023-02-25 16:17:38|00051|6393|ISRG|80.96B|80960000000|231.05|1794460|-19.88|39|2023-04-20|15/03/2023||1.2||1590000000|231.05000305176|1|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000|255.97999572754|1
2023-02-25 16:17:43|00052|102911|JD|83B|83000000000|44.8|7868768|-35.23|35|2023-05-10|15/03/2023||4.2||258580000000|44.799999237061|1|2023-03-02|15/12/2022||3.61||296330000000|44.799999237061|1
2023-02-25 16:17:47|00053|10548|KDP|50.75B|50750000000|35.79|6740299|-2.35|39|2023-04-27|15/03/2023||0.3408||3290000000|35.790000915527|1|2023-02-23|15/12/2022|0.5|0.5|3800000000|3790000000|35.779998779297|1
2023-02-25 16:17:52|00054|6462|KLAC|52.60B|52600000000|379.85|1263661|6.14|39|2023-04-27|15/03/2023||5.36||2530000000|379.85000610352|1|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000|422.61999511719|1
2023-02-25 16:17:57|00055|270|KHC|48.52B|48520000000|39.61|6664895|1.62|39|2023-05-04|15/03/2023||0.5988||6410000000|39.610000610352|1|2023-02-15|15/12/2022|0.85|0.78|7380000000|7240000000|39.880001068115|1
2023-02-25 16:18:05|00056|6445|LRCX|64.58B|64580000000|478.61|1279904|-14.97|39|2023-04-18|15/03/2023||6.48||3810000000|478.60998535156|1|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000|487.5|1
2023-02-25 16:18:12|00057|32383|LULU|39.29B|39290000000|308.1|1840754|-0.73|59|2023-06-01|15/04/2023||1.68||1850000000|308.10000610352|1|2023-03-28|15/01/2023||4.26||2700000000|308.10000610352|1
2023-02-25 16:18:18|00058|8136|MAR|52.48B|52480000000|170.33|1841375|0.94|40|2023-05-10|15/03/2023||1.77||5350000000|170.33000183105|1|2023-02-14|15/12/2022|1.96|1.83|5920000000|5390000000|174.36999511719|1
2023-02-25 16:18:23|00059|6520|MRVL|37.41B|37410000000|43.85|10808278|-35.31|42|2023-05-26|15/04/2023||0.4154||1390000000|43.849998474121|1|2023-03-03|15/01/2023||0.4617||1400000000|43.849998474121|1
2023-02-25 16:18:28|00060|961621|MTCH|11.55B|11550000000|41.34|4473591|-63.43|30|2023-05-02|15/03/2023||0.4044||795910000|41.340000152588|1|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000|52.400001525879|1
2023-02-25 16:18:32|00061|16599|MELI|58.19B|58190000000|1156.88|546238|11.93|39|2023-05-04|15/03/2023||2.79||2760000000|1156.8800048828|1|2023-02-23|15/12/2022|3.25|2.46|3000000000|2960000000|1118.2600097656|1
2023-02-25 16:18:37|00062|26490|META|441.76B|441760000000|170.39|32011297|-17.92|39|2023-04-26|15/03/2023||2||27650000000|170.38999938965|1|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000|148.9700012207|1
2023-02-25 16:18:42|00063|6391|MCHP|43.65B|43650000000|79.68|4589282|11.82|39|2023-05-08|15/03/2023||1.62||2190000000|79.680000305176|1|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000|81.160003662109|1
2023-02-25 16:18:47|00064|8092|MU|63.48B|63480000000|58.18|14819201|-34.5|39|2023-03-28|15/02/2023||-0.622||3790000000|58.180000305176|1|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000|50.680000305176|1
2023-02-25 16:18:56|00065|252|MSFT|1.86T|1860000000000|249.22|30724953|-15.4|39|2023-04-27|15/03/2023||2.24||51130000000|249.2200012207|1|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000|242.58000183105|1
2023-02-25 16:19:00|00066|1114321|MRNA|53.50B|53500000000|139.26|4879871|-10.86|24|2023-05-11|15/03/2023||-1.45||1290000000|139.25999450684|1|2023-02-23|15/12/2022|3.61|4.7|5100000000|5050000000|158.16999816895|1
2023-02-25 16:19:05|00067|32372|MDLZ|89.36B|89360000000|65.55|5661677|1.39|35|2023-05-02|15/03/2023||0.809||8460000000|65.550003051758|1|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000|64.839996337891|1
2023-02-25 16:19:10|00068|6355|MNST|52.85B|52850000000|101.23|1858165|25.99|40|2023-05-04|15/03/2023||0.6778||1670000000|101.23000335693|1|2023-02-28|15/12/2022||0.626||1600000000|101.23000335693|1
2023-02-25 16:19:15|00069|6439|NTES|53.24B|53240000000|78.64|1805353|-15.26|39|2023-05-17|15/03/2023||8.65||24960000000|78.639999389648|1|2023-02-23|15/12/2022|8.57|8.13|25350000000|25410000000|86.050003051758|1
2023-02-25 16:19:19|00070|13063|NFLX|141.24B|141240000000|317.15|8659243|-18.69|39|2023-04-18|15/03/2023||2.89||8170000000|317.14999389648|1|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000|326.32998657227|1
2023-02-25 16:19:24|00071|6497|NVDA|573.07B|573070000000|232.86|46810760|-1.95|40|2023-05-24|15/04/2023||0.8538||6310000000|232.86000061035|1|2023-02-22|15/01/2023|0.88|0.81|6050000000|6010000000|206.55000305176|1
2023-02-25 16:19:29|00072|13989|NXPI|45.83B|45830000000|176.86|2090467|-7.61|38|2023-05-01|15/03/2023||3.03||3030000000|176.86000061035|1|2023-01-30|15/12/2022|3.77|3.64|3310000000|3300000000|181.53999328613|1
2023-02-25 16:19:33|00073|1006169|OKTA|11.58B|11580000000|72.27|3210441|-58.36|27|2023-06-02|15/04/2023||-0.0017||498780000|72.269996643066|1|2023-03-02|15/01/2023||0.0899||489790000|72.269996643066|1
2023-02-25 16:19:38|00074|13074|ORLY|51.87B|51870000000|831.82|474025|30.55|39|2023-04-26|15/03/2023||8||3570000000|831.82000732422|1|2023-02-08|15/12/2022|8.37|7.75|3640000000|3510000000|801.02001953125|1
2023-02-25 16:19:43|00075|6430|PCAR|37.72B|37720000000|72.3|3217585|17.94|39|2023-04-25|15/03/2023||1.75||7630000000|72.300003051758|1|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000|102.25499725342|0.66666666666667
2023-02-25 16:19:48|00076|6406|PAYX|40.00B|40000000000|110.98|1631159|-4.15|40|2023-03-29|15/02/2023||1.25||1360000000|110.98000335693|1|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000|114.76999664307|1
2023-02-25 16:19:52|00077|956170|PYPL|83.21B|83210000000|73.55|14447170|-29.97|31|2023-05-03|15/03/2023||1.1||6970000000|73.550003051758|1|2023-02-09|15/12/2022|1.24|1.2|7400000000|7390000000|79.720001220703|1
2023-02-25 16:20:04|00078|1152791|PTON|4.39B|4390000000|12.7|13266476|-55.12|17|2023-05-10|15/03/2023||-0.4756||711750000|12.699999809265|1|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000|12.930000305176|1
2023-02-25 16:20:08|00079|8358|PEP|242.34B|242340000000|175.96|4723834|7.43|40|2023-04-26|15/03/2023||1.38||17190000000|175.96000671387|1|2023-02-09|15/12/2022|1.67|1.65|28000000000|26820000000|171.16000366211|1
2023-02-25 16:20:13|00080|1089236|PDD|118.12B|118120000000|83.72|9480605|63.96|25|2023-05-26|15/03/2023||4.77||32880000000|83.720001220703|1|2023-03-15|15/12/2022||8.4||40970000000|83.720001220703|1
2023-02-25 16:20:19|00081|6376|QCOM|138.64B|138640000000|124.34|7744884|-25.98|40|2023-04-26|15/03/2023||2.17||9160000000|124.33999633789|1|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000|138.46000671387|1
2023-02-25 16:20:24|00082|32391|REGN|80.79B|80790000000|756.99|628464|24.14|40|2023-05-04|15/03/2023||9.76||3010000000|756.98999023438|1|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000|751.20001220703|1
2023-02-25 16:20:29|00083|6437|ROST|38.38B|38380000000|111.46|2167645|22.97|41|2023-05-18|15/04/2023||1.19||4570000000|111.45999908447|1|2023-02-28|15/01/2023||1.24||5150000000|111.45999908447|1
2023-02-25 16:20:34|00084|13076|SGEN|30.14B|30140000000|161.37|998548|27.8|39|2023-04-27|15/03/2023||-0.8485||512140000|161.36999511719|1|2023-02-15|15/12/2022|-0.8|-1.03|528150000|479840000|140.81500244141|1
2023-02-25 16:20:39|00085|6427|SIRI|17.08B|17080000000|4.39|14994395|-27.56|39|2023-04-26|15/03/2023||0.0679||2170000000|4.3899998664856|1|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000|5.8600001335144|1
2023-02-25 16:20:44|00086|32378|SWKS|17.82B|17820000000|112.12|2127964|-19.24|39|2023-05-02|15/03/2023||2.03||1150000000|112.12000274658|1|2023-02-06|15/12/2022|2.59|2.59|1330000000|1320000000|112.48000335693|1
2023-02-25 16:20:49|00087|31066|SPLK|16.68B|16680000000|101.9|2057674|-16.02|39|2023-05-25|15/04/2023||0.0291||807320000|101.90000152588|1|2023-03-01|15/01/2023||1.14||1080000000|101.90000152588|1
2023-02-25 16:20:53|00088|6500|SBUX|116.77B|116770000000|101.6|6376626|11.64|39|2023-05-02|15/03/2023||0.6438||8400000000|101.59999847412|1|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000|109.98999786377|1
2023-02-25 16:20:58|00089|39335|SNPS|55.22B|55220000000|362.28|828834|17.7|39|2023-05-17|15/04/2023||2.56||1430000000|362.2799987793|1|2023-02-15|15/01/2023|2.62|2.5|1360000000|1360000000|375.94000244141|1
2023-02-25 16:21:02|00090|19694|TMUS|176.09B|176090000000|144.41|5096397|16.78|39|2023-05-02|15/03/2023||1.53||20080000000|144.41000366211|1|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000|149.30999755859|1
2023-02-25 16:21:07|00091|13994|TSLA|622.95B|622950000000|196.88|167865368|-26.24|39|2023-04-24|15/03/2023||0.8674||23970000000|196.88000488281|1|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000|143.88999938965|1
2023-02-25 16:21:12|00092|8268|TXN|153.28B|153280000000|169.14|5197848|-0.27|39|2023-04-25|15/03/2023||1.77||4360000000|169.13999938965|1|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000|178.16999816895|1
2023-02-25 16:21:17|00093|6451|TCOM|23.4B|23400000000|34.79|5563252|29.48|39|2023-05-24|15/03/2023||0.2769||5380000000|34.790000915527|1|2023-03-06|15/12/2022||-0.2483||4850000000|34.790000915527|1
2023-02-25 16:21:22|00094|6407|VRSN|20.81B|20810000000|198.38|715000|-5.45|39|2023-04-27|15/03/2023||1.63||371930000|198.38000488281|1|2023-02-09|15/12/2022|1.7|1.61|369000000|363570000|212.36000061035|1
2023-02-25 16:21:26|00095|39340|VRSK|26.85B|26850000000|171.68|881571|-4.21|39|2023-05-02|15/03/2023||1.24||623580000|171.67999267578|1|2023-02-28|15/12/2022||1.17||616360000|171.67999267578|1
2023-02-25 16:21:32|00096|6353|VRTX|73.88B|73880000000|287.37|1399788|24.81|39|2023-05-03|15/03/2023||3.17||2330000000|287.36999511719|1|2023-02-07|15/12/2022|3.76|3.53|2300000000|2300000000|304.86999511719|1
2023-02-25 16:21:37|00097|8355|WBA|30.88B|30880000000|35.8|5981314|-20.92|39|2023-04-05|15/02/2023||1.1||33410000000|35.799999237061|1|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000|37.490001678467|1
2023-02-25 16:21:44|00098|32361|WDAY|47.07B|47070000000|183.13|2079878|-17.64|39|2023-06-01|15/04/2023||1.05||1690000000|183.13000488281|1|2023-02-27|15/01/2023||0.8911||1630000000|183.13000488281|1
2023-02-25 16:21:53|00099|7875|XEL|36.01B|36010000000|65.81|2556092|1.51|39|2023-04-27|15/03/2023||0.7491||3870000000|65.809997558594|1|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000|68.559997558594|1
2023-02-25 16:21:58|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
2023-02-25 16:22:02|00101|1127188|ZM|21.61B|21610000000|73.93|3526969|-41.77|19|2023-05-23|15/04/2023||0.8507||1110000000|73.930000305176|1|2023-02-27|15/01/2023||0.8123||1100000000|73.930000305176|1
2023-02-25 16:22:07|00102|277|MMM|59.20B|59200000000|107.8|3141249|-24.98|39|2023-04-25|15/03/2023||1.64||7610000000|107.80000305176|1|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000|122.62000274658|1
2023-02-25 16:22:12|00103|238|BA|118.55B|118550000000|198.15|6518507|-0.14|40|2023-04-26|15/03/2023||-0.6352||17960000000|198.14999389648|1|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000|211.97999572754|1
2023-02-25 16:22:16|00104|247|CAT|121.77B|121770000000|236.17|3173868|27.87|37|2023-04-27|15/03/2023||3.73||15040000000|236.16999816895|1|2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000|261.5|1
2023-02-25 16:22:23|00105|240|CVX|313.40B|313400000000|162.41|8297492|20.44|36|2023-04-28|15/03/2023||3.7||51020000000|162.41000366211|1|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000|187.78999328613|1
2023-02-25 16:22:28|00106|271|KO|258.64B|258640000000|59.84|12890065|-1.11|40|2023-04-25|15/03/2023||0.6458||10810000000|59.840000152588|1|2023-02-14|15/12/2022|0.45|0.45|10100000000|10010000000|60.599998474121|1
2023-02-25 16:22:33|00107|266|GS|122.50B|122500000000|363.85|2515156|6.95|37|2023-04-18|15/03/2023||8.72||13090000000|363.85000610352|1|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000|374|1
2023-02-25 16:22:37|00108|8064|HD|301.98B|301980000000|296.66|3734833|-5.29|39|2023-05-16|15/04/2023||3.88||38700000000|296.66000366211|1|2023-02-21|15/01/2023|3.3|3.28|35800000000|35960000000|317.95001220703|1
2023-02-25 16:22:42|00109|8082|IBM|117.82B|117820000000|130.57|4394567|7.05|40|2023-04-19|15/03/2023||1.28||14350000000|130.57000732422|1|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000|141.49000549316|1
2023-02-25 16:22:47|00110|8177|JNJ|405.54B|405540000000|155.97|7412670|-1.37|40|2023-04-18|15/03/2023||2.52||23610000000|155.9700012207|1|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000|168.30999755859|1
2023-02-25 16:22:51|00111|267|JPM|413.05B|413050000000|140.93|9487214|-2.5|39|2023-04-14|15/03/2023||3.43||36100000000|140.92999267578|1|2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000|139.49000549316|1
2023-02-25 16:22:56|00112|272|||||||39|2023-05-03|15/03/2023||2.3||5540000000|263.67999267578|1|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000|270.89001464844|1
2023-02-25 16:23:01|00113|275|MRK|278.31B|278310000000|109.89|8714997|49.49|40|2023-04-27|15/03/2023||1.33||13690000000|109.88999938965|1|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000|106.98000335693|1
2023-02-25 16:23:05|00114|8948|NKE|182.87B|182870000000|118.04|7143804|-13.95|39|2023-03-21|15/02/2023||0.5388||11430000000|118.04000091553|1|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000|103.05000305176|1
2023-02-25 16:23:10|00115|8952|PG|327.59B|327590000000|139.26|6684708|-8.24|40|2023-04-20|15/03/2023||1.33||19240000000|139.25999450684|1|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000|146.41000366211|1
2023-02-25 16:23:14|00116|8294|CRM|160.38B|160380000000|162.2|9799512|-20.6|41|2023-05-30|15/04/2023||1.31||8030000000|162.19999694824|1|2023-03-01|15/01/2023||1.36||8000000000|162.19999694824|1
2023-02-25 16:23:19|00117|8359|UNH|451.96B|451960000000|484.33|3430764|6.24|40|2023-04-18|15/03/2023||6.17||89560000000|484.32998657227|1|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000|495.67001342773|1
2023-02-25 16:23:24|00118|8127|VZ|162.24B|162240000000|38.74|22331200|-26.34|40|2023-04-25|15/03/2023||1.2||33940000000|38.740001678467|1|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000|39.630001068115|1
2023-02-25 16:23:29|00119|8318|V|451.29B|451290000000|219.55|6157217|1.04|40|2023-04-26|15/03/2023||1.98||7770000000|219.55000305176|1|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000|224.89999389648|1
2023-02-25 16:23:33|00120|7997|WMT|383.46B|383460000000|142.47|5935680|5.9|40|2023-05-18|15/04/2023||1.31||148090000000|142.4700012207|1|2023-02-21|15/01/2023|1.71|1.52|164000000000|159770000000|146.44000244141|1
2023-02-25 16:23:38|00121|258|DIS|183.01B|183010000000|100.3|12916150|-32.86|35|2023-05-09|15/03/2023||0.9738||21860000000|100.30000305176|1|2023-02-08|15/12/2022|0.99|0.79|23510000000|23430000000|111.62999725342|1
2023-02-25 16:23:44|00122|8192|ABT|174.72B|174720000000|100.46|4728405|-15.38|40|2023-04-19|15/03/2023||0.9928||9670000000|100.45999908447|1|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000|112.5299987793|1
2023-02-25 16:23:48|00123|40041|ABBV|269.60B|269600000000|152.71|5523433|5.12|39|2023-04-27|15/03/2023||2.61||12350000000|152.71000671387|1|2023-02-09|15/12/2022|3.6|3.53|15120000000|15330000000|144.61000061035|1
2023-02-25 16:23:57|00124|7884|ACN|167.52B|167520000000|266.53|2110208|-15.7|39|2023-03-23|15/02/2023||2.48||15600000000|266.5299987793|1|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000|281.11999511719|1
2023-02-25 16:24:01|00125|20846|AYI|6.05B|6050000000|191.03|247318|7.91|39|2023-04-04|15/02/2023||2.73||958930000|191.0299987793|1|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000|169.75999450684|1
2023-02-25 16:24:06|00126|32509|AAP|8.13B|8130000000|138.85|994613|-30.86|38|2023-05-22|15/03/2023||3.3||3440000000|138.85000610352|1|2023-02-28|15/12/2022|1.84|2.42|2640000000|2420000000|138.85000610352|1
2023-02-25 16:24:11|00127|20280|AMG|5.68B|5680000000|158.78|271025|16.06|39|2023-05-01|15/03/2023||4.22||545660000|158.7799987793|1|2023-02-06|15/12/2022|7.28|7.09|539600000|605950000|177.03999328613|1
2023-02-25 16:24:15|00128|8256|AFL|42.15B|42150000000|68.57|2636072|15.01|40|2023-04-26|15/03/2023||1.4||4660000000|68.569999694824|1|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000|73.5|1
2023-02-25 16:24:20|00129|8942|A|41.72B|41720000000|141.2|1236306|10.18|41|2023-05-23|15/04/2023||1.27||1650000000|141.19999694824|1|2023-02-28|15/01/2023||1.31||1700000000|141.19999694824|1
2023-02-25 16:24:25|00130|8021|AIG|44.26B|44260000000|60.17|4533004|-0.35|40|2023-05-03|15/03/2023||1.51||11510000000|60.169998168945|1|2023-02-15|15/12/2022|1.36|1.29|12560000000|11850000000|61.520000457764|1
2023-02-25 16:24:30|00131|8263|APD|62.34B|62340000000|280.98|1127429|19.5|40|2023-04-27|15/03/2023||2.64||3090000000|280.98001098633|1|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000|318.13000488281|1
2023-02-25 16:24:35|00132|6460|AKAM|11.34B|11340000000|72.71|1481109|-30.05|39|2023-05-02|15/03/2023||1.33||912300000|72.709999084473|1|2023-02-14|15/12/2022|1.37|1.26|928000000|904740000|87.970001220703|1
2023-02-25 16:24:41|00133|39218|ALK|6.02B|6020000000|47.3|1326204|-15.84|39|2023-04-20|15/03/2023||-0.3977||2210000000|47.299999237061|1|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000|51.049999237061|1
2023-02-25 16:24:46|00134|32524|ALB|29.16B|29160000000|249.52|1556436|35.46|39|2023-05-03|15/03/2023||7.34||2750000000|249.52000427246|1|2023-02-15|15/12/2022|8.62|8.26|2600000000|2620000000|270.70001220703|1
2023-02-25 16:24:51|00135|29638|ARE|26.23B|26230000000|151.74|747357|-20.17|40|2023-05-01|15/03/2023||0.79||651420000|151.74000549316|1|2023-01-30|15/12/2022|0.49|0.6076|665670000|633140000|160.67999267578|1
2023-02-25 16:24:59|00136|48361|ALLE|9.89B|9890000000|113.01|598194|1.17|37|2023-04-27|15/03/2023||1.34||850410000|113.01000213623|1|2023-02-22|15/12/2022|1.6|1.38|861500000|848120000|115.01000213623|1
2023-02-25 16:25:05|00137|32507|BFH|1.98B|1980000000|39.64|841584|-38.91|39|2023-04-27|15/03/2023||6.68||1040000000|39.639999389648|1|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000|42.720001220703|1
2023-02-25 16:25:10|00138|39176|LNT|13.23B|13230000000|52.72|1261197|-5.74|39|2023-05-04|15/03/2023||0.7143||1030000000|52.720001220703|1|2023-02-23|15/12/2022|0.46|0.468|1060000000|738330000|53.259998321533|1
2023-02-25 16:25:14|00139|8221|ALL|34.55B|34550000000|131.59|1573728|8.91|40|2023-05-03|15/03/2023||1.82||11550000000|131.58999633789|1|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000|128.4700012207|1
2023-02-25 16:25:19|00140|8044|MO|84.08B|84080000000|47.17|7396487|-4.84|40|2023-04-27|15/03/2023||1.19||4880000000|47.169998168945|1|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000|45.040000915527|1
2023-02-25 16:25:23|00141|8288|AEE|21.80B|21800000000|84.37|1353560|1.35|40|2023-05-10|15/03/2023||1||1940000000|84.370002746582|1|2023-02-15|15/12/2022|0.63|0.57|2050000000|1150000000|85.199996948242|1
2023-02-25 16:26:28|00142|44412|||||||38|2023-04-20|15/03/2023||0.0076||12240000000|15.560000419617|1|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000|16.260000228882|1
2023-02-25 16:26:33|00143|8182|AXP|129.61B|129610000000|174.25|3115619|-7.49|40|2023-04-21|15/03/2023||2.67||14020000000|174.25|1|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000|155.88000488281|1
2023-02-25 16:26:37|00144|8036|AMT|91.29B|91290000000|195.73|1867143|-15.54|40|2023-05-04|15/03/2023||1.16||2750000000|195.72999572754|1|2023-02-23|15/12/2022|-1.47|1.04|2710000000|2680000000|199.2799987793|1
2023-02-25 16:26:42|00145|39173|AWK|25.75B|25750000000|141.56|824383|-4.74|39|2023-04-26|15/03/2023||0.89||930330000|141.55999755859|1|2023-02-15|15/12/2022|0.81|0.78|931000000|923850000|149.30999755859|1
2023-02-25 16:26:47|00146|8020|AMP|35.80B|35800000000|339.79|500959|17.43|40|2023-04-24|15/03/2023||7.3||3640000000|339.79000854492|1|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000|341|1
2023-02-25 16:26:51|00147|8060|ABC|31.97B|31970000000|158.57|1409754|15.02|40|2023-05-03|15/03/2023||3.31||60410000000|158.57000732422|1|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000|168.96000671387|1
2023-02-25 16:26:56|00148|39219|AME|32.30B|32300000000|140.94|940734|10.45|39|2023-05-03|15/03/2023||1.41||1540000000|140.94000244141|1|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000|145.14999389648|1
2023-02-25 16:27:01|00149|13833|APH|45.42B|45420000000|76.52|2237964|1.88|40|2023-04-26|15/03/2023||0.6657||2900000000|76.519996643066|1|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000|79.440002441406|1
2023-02-25 16:27:06|00150|8123|ELV|113.08B|113080000000|478.03|1048468|8.2|39|2023-04-26|15/03/2023||9.34||41010000000|478.0299987793|1|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000|478.51998901367|1
2023-02-25 16:27:10|00151|39291|AOS|9.77B|9770000000|64.9|1173405|-4.23|39|2023-04-27|15/03/2023||0.7768||913790000|64.900001525879|1|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000|59.560001373291|1
2023-02-25 16:27:15|00152|8350|AON|62.24B|62240000000|302.97|775437|5.15|39|2023-04-28|15/03/2023||5.3||3830000000|302.9700012207|1|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000|323|1
2023-02-25 16:27:20|00153|8103|APA|12.61B|12610000000|39.22|5795606|21.39|40|2023-05-03|15/03/2023||1.41||2160000000|39.220001220703|1|2023-02-22|15/12/2022|1.48|1.35|2470000000|2120000000|38.060001373291|1
2023-02-25 16:27:25|00154|8303|AIV|1.14B|1140000000|7.54|896834|8.26|40|2023-05-08|15/03/2023|||||7.539999961853|1|2023-02-21|15/12/2022|-1.34|0.0075|42000000|208170000|7.6100001335144|1
2023-02-25 16:27:30|00155|32331|APTV|31.14B|31140000000|114.94|1820281|-14.36|40|2023-05-04|15/03/2023||0.9007||4550000000|114.94000244141|1|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000|114.75|1
2023-02-25 16:27:34|00156|8080|ADM|44.51B|44510000000|81.44|3174197|7.37|40|2023-04-25|15/03/2023||1.74||24570000000|81.440002441406|1|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000|85.569999694824|1
2023-02-25 16:27:39|00157|992959|ARNC|2.19B|2190000000|21.83|707420|-28.36|26|2023-05-02|15/03/2023||0.3752||1950000000|21.829999923706|1|2023-02-21|15/12/2022|-2.7|0.25|1900000000|2040000000|24.120000839233|1
2023-02-25 16:27:43|00158|39263|AJG|39.19B|39190000000|184.73|736536|19.63|39|2023-04-27|15/03/2023||3.03||2700000000|184.72999572754|1|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000|197.14999389648|1
2023-02-25 16:27:48|00159|8061|AIZ|6.76B|6760000000|127.98|447642|-21.72|39|2023-05-02|15/03/2023||2.88||2620000000|127.98000335693|1|2023-02-07|15/12/2022|3.56|2.73|2650000000|2630000000|133.13000488281|1
2023-02-25 16:27:53|00160|244|T|136.82B|136820000000|19.24|35844351|9.67|40|2023-04-26|15/03/2023||0.5887||30250000000|19.239999771118|1|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000|19.159999847412|1
2023-02-25 16:27:57|00161|8282|AZO|47.58B|47580000000|2540.56|148414|41.55|39|2023-02-28|15/02/2023||21.83||3560000000|2540.5600585938|1|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000|2526.919921875|1
2023-02-25 16:28:06|00162|8135|AVB|24.47B|24470000000|175|843953|-25.96|40|2023-04-26|15/03/2023||1.09||671030000|175|1|2023-02-08|15/12/2022|1.72|1.24|571830000|673020000|179.71000671387|1
2023-02-25 16:28:13|00163|8097|AVY|14.72B|14720000000|181.65|496214|4.23|40|2023-04-26|15/03/2023||1.7||2180000000|181.64999389648|1|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000|191.66000366211|1
2023-02-25 16:28:17|00164|8320|BKR|30.93B|30930000000|30.38|7189567|5.78|40|2023-04-19|15/03/2023||0.2656||5540000000|30.379999160767|1|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000|31.069999694824|1
2023-02-25 16:28:22|00165|8048|BALL|17.79B|17790000000|56.85|1768774|-35.29|39|2023-05-04|15/03/2023||0.5261||3630000000|56.849998474121|1|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000|58.439998626709|1
2023-02-25 16:28:27|00166|243|BAC|272.93B|272930000000|34.21|37903331|-21.54|40|2023-04-18|15/03/2023||0.8384||25480000000|34.209999084473|1|2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000|34.470001220703|1
2023-02-25 16:28:36|00167|8352|BK|40.76B|40760000000|50.46|5007125|-3.89|40|2023-04-20|15/03/2023||1.12||4370000000|50.459999084473|1|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000|48.159999847412|1
2023-02-25 16:28:41|00168|8024|BBWI|9.69B|9690000000|42.42|3068504|-20.17|41|2023-05-17|15/04/2023||0.2818||1450000000|42.419998168945|1|2023-02-23|15/01/2023|1.86|1.6|2890000000|2800000000|41.889999389648|1
2023-02-25 16:28:49|00169|7951|BAX|20.21B|20210000000|40.16|6053466|-52.56|40|2023-04-27|15/03/2023||0.487||3600000000|40.159999847412|1|2023-02-09|15/12/2022|0.88|0.94|3900000000|3770000000|45.680000305176|1
2023-02-25 16:28:54|00170|8067|BDX|67.49B|67490000000|237.92|1216100|-8.36|40|2023-05-04|15/03/2023||2.76||4670000000|237.91999816895|1|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000|254.16999816895|1
2023-02-25 16:28:58|00171|13834|BRKb|445.08M|445080000|304.02|3493455|-1.38|41|2023-05-08|15/03/2023||3.77||79030000000|304.01998901367|1|2023-02-25|15/12/2022||3.57||79930000000|304.01998901367|1
2023-02-25 16:29:03|00172|8077|BBY|18.55B|18550000000|83.82|2409636|-8.47|40|2023-05-23|15/04/2023||1.43||10090000000|83.819999694824|1|2023-03-02|15/01/2023||2.1||14700000000|83.819999694824|1
2023-02-25 16:29:07|00173|13078|BLK|102.40B|102400000000|683.43|736135|-6.61|40|2023-04-19|15/03/2023||7.95||4300000000|683.42999267578|1|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000|753.96002197266|1
2023-02-25 16:29:12|00174|19693|BWA|11.67B|11670000000|49.78|1916067|21.12|40|2023-05-03|15/03/2023||1.08||3930000000|49.779998779297|1|2023-02-09|15/12/2022|1.26|1.07|4110000000|3890000000|46.630001068115|1
2023-02-25 16:29:17|00175|8116|BXP|10.45B|10450000000|66.72|1502981|-44.4|40|2023-05-01|15/03/2023||0.4987||773440000|66.720001220703|1|2023-01-31|15/12/2022|0.78|0.6036|789820000|781030000|72.190002441406|1
2023-02-25 16:29:21|00176|8248|BSX|67.28B|67280000000|47.01|6697846|6.96|40|2023-04-26|15/03/2023||0.4332||3160000000|47.009998321533|1|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000|46.25|1
2023-02-25 16:29:26|00177|1031336|BHF|3.91B|3910000000|57.28|403636|10.01|25|2023-05-08|15/03/2023||3.5||2100000000|57.279998779297|1|2023-02-09|15/12/2022|3.51|2.33|2050000000|1990000000|58.439998626709|1
2023-02-25 16:29:31|00178|8142|BMY|146.98B|146980000000|70.18|8401608|4.59|36|2023-04-27|15/03/2023||1.98||11500000000|70.180000305176|1|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000|71.230003356934|1
2023-02-25 16:29:36|00179|8081|BFb|31.16B|31160000000|64.99|1192063|0.63|42|2023-06-07|15/04/2023||0.3965||958560000|64.98999786377|1|2023-03-08|15/01/2023||0.4693||1020000000|64.98999786377|1
2023-02-25 16:29:41|00180|7964|CPB|15.90B|15900000000|53.13|2532206|22.03|42|2023-06-07|15/04/2023||0.6765||2210000000|53.130001068115|1|2023-03-08|15/01/2023||0.7382||2440000000|53.130001068115|1
2023-02-25 16:29:46|00181|8250|COF|41.78B|41780000000|109.64|3260478|-25.8|40|2023-04-25|15/03/2023||4.12||8980000000|109.63999938965|1|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000|107.12000274658|1
2023-02-25 16:29:52|00182|32321|CPRI|6.29B|6290000000|50.21|2214142|-23.96|39|2023-05-31|15/03/2023||0.9681||1290000000|50.209999084473|1|2023-02-08|15/12/2022|1.84|2.22|1510000000|1530000000|66.360000610352|1
2023-02-25 16:29:58|00183|7874|CAH|19.92B|19920000000|77.57|2680537|47.81|40|2023-05-04|15/03/2023||1.48||49320000000|77.569999694824|1|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000|75.720001220703|1
2023-02-25 16:30:05|00184|13836|KMX|10.70B|10700000000|67.86|2678302|-35.46|39|2023-04-06|15/02/2023||0.2326||6160000000|67.860000610352|1|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000|59.369998931885|1
2023-02-25 16:30:10|00185|22696|CCL|13.31B|13310000000|10.59|41603646|-48.67|34|2023-03-23|15/02/2023||-0.6057||4310000000|10.590000152588|1|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000|8.1000003814697|1
2023-02-25 16:30:18|00186|39325|CBOE|13.67B|13670000000|129.59|682654|10.51|39|2023-04-28|15/03/2023||1.78||469090000|129.69000244141|1|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000|120.81999969482|1
2023-02-25 16:30:23|00187|7980|CBRE|26.23B|26230000000|84.99|1395317|-9.43|40|2023-05-04|15/03/2023||1.02||6230000000|84.98999786377|1|2023-02-23|15/12/2022|1.33|1.2|8190000000|7980000000|85.940002441406|1
2023-02-25 16:30:28|00188|32525|CNC|38.63B|38630000000|70.28|3690348|-13.06|39|2023-04-25|15/03/2023||2||36010000000|70.279998779297|1|2023-02-07|15/12/2022|0.86|0.82|35560000000|35420000000|71.01000213623|1
2023-02-25 16:30:33|00189|7946|CNP|18.01B|18010000000|28.57|3356834|7.61|40|2023-05-04|15/03/2023||0.5062||2790000000|28.569999694824|1|2023-02-17|15/12/2022|0.28|0.29|1720000000|2040000000|29.049999237061|1
2023-02-25 16:30:37|00190|8102|CF|16.71B|16710000000|85.59|2717814|8.95|40|2023-05-03|15/03/2023||2.84||2070000000|85.589996337891|1|2023-02-15|15/12/2022|4.35|4.3|2610000000|2830000000|85.529998779297|1
2023-02-25 16:30:42|00191|6426|CHRW|11.69B|11690000000|100.34|1548928|4.3|40|2023-04-26|15/03/2023||1.04||4890000000|100.33999633789|1|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000|100.16999816895|1
2023-02-25 16:30:47|00192|6491|SCHW|150.22B|150220000000|80.6|7448092|-2.03|38|2023-04-17|15/03/2023||0.9977||5350000000|80.599998474121|1|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000|83.48999786377|1
2023-02-25 16:30:52|00193|13837|CMG|40.71B|40710000000|1,476.73|285415|-0.53|40|2023-04-25|15/03/2023||8.86||2330000000|1476.7299804688|1|2023-02-07|15/12/2022|8.29|8.92|2200000000|2230000000|1700.2800292969|1
2023-02-25 16:30:57|00194|8175|CB|87.37B|87370000000|210.91|1721321|5.97|39|2023-04-25|15/03/2023||4.47||9940000000|210.91000366211|1|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000|226.07000732422|1
2023-02-25 16:31:03|00195|39264|CHD|20.39B|20390000000|83.57|1369175|-12.09|39|2023-04-27|15/03/2023||0.7643||1350000000|83.569999694824|1|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000|79.809997558594|1
2023-02-25 16:31:09|00196|7889|CI|89.62B|89620000000|293.73|1594107|30.88|40|2023-05-05|15/03/2023||5.29||45580000000|293.73001098633|1|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000|301.5299987793|1
2023-02-25 16:31:13|00197|6507|CINF|19.08B|19080000000|121.45|570982|1.7|39|2023-04-27|15/03/2023||1.48||1900000000|121.44999694824|1|2023-02-06|15/12/2022|1.27|1.28|1870000000|1860000000|115.11000061035|1
2023-02-25 16:31:18|00198|241|C|97.02B|97020000000|50.18|17311651|-17.29|40|2023-04-14|15/03/2023||1.68||19970000000|50.180000305176|1|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000|49.090000152588|1
2023-02-25 16:31:22|00199|941642|CFG|20.26B|20260000000|41.89|3574596|-17.02|35|2023-04-19|15/03/2023||1.16||2160000000|41.889999389648|1|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000|41.720001220703|1
2023-02-25 16:31:28|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
2023-02-25 16:31:33|00201|7933|CLX|18.99B|18990000000|154.03|1172200|7.53|40|2023-05-03|15/03/2023||1.19||1820000000|154.0299987793|1|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000|144.41000366211|1
2023-02-25 16:31:38|00202|13080|CME|67.33B|67330000000|187.17|1961816|-21.11|40|2023-04-26|15/03/2023||2.14||1320000000|187.16999816895|1|2023-02-08|15/12/2022|1.92|1.88|1200000000|1210000000|177.80000305176|1
2023-02-25 16:31:43|00203|8016|CMS|17.56B|17560000000|60.42|1807366|-2.5|39|2023-04-27|15/03/2023||1.24||2200000000|60.419998168945|1|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000|63.720001220703|1
2023-02-25 16:31:51|00204|7938|CL|60.67B|60670000000|73.13|4008229|-3.24|39|2023-04-28|15/03/2023||0.7131||4560000000|73.129997253418|1|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000|75.529998779297|1
2023-02-25 16:31:56|00205|8313|CMA|9.25B|9250000000|70.41|1463050|-22.61|40|2023-04-20|15/03/2023||2.37||974650000|70.410003662109|1|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000|65.940002441406|1
2023-02-25 16:32:01|00206|8225|CAG|17.41B|17410000000|36.53|3988942|6.47|39|2023-04-06|15/02/2023||0.6361||3110000000|36.529998779297|1|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000|38.650001525879|1
2023-02-25 16:32:07|00207|7937|COP|127.83B|127830000000|105.25|6098843|19.97|40|2023-05-02|15/03/2023||2.51||16160000000|105.25|1|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000|117.69999694824|1
2023-02-25 16:32:11|00208|8297|ED|32.35B|32350000000|91.26|1675401|9.54|40|2023-05-04|15/03/2023||1.64||3890000000|91.26000213623|1|2023-02-16|15/12/2022|0.81|0.8|4030000000|2970000000|91.199996948242|1
2023-02-25 16:32:16|00209|8034|STZ|41.25B|41250000000|224.09|1415703|4.22|40|2023-04-06|15/02/2023||1.86||2010000000|224.08999633789|1|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000|231.16000366211|1
2023-02-25 16:32:20|00210|20624|COO|16.30B|16300000000|330.51|307085|-17.3|39|2023-06-01|15/04/2023||2.99||858480000|330.51000976562|1|2023-03-02|15/01/2023||2.69||834630000|330.51000976562|1
2023-02-25 16:32:25|00211|264|GLW|29.02B|29020000000|34.31|4153350|-15.3|35|2023-04-25|15/03/2023||0.3901||3340000000|34.310001373291|1|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000|36.389999389648|1
2023-02-25 16:32:33|00212|13835|CTRA|20.14B|20140000000|25.56|9093486|14.93|39|2023-04-28|15/03/2023||0.7663||1760000000|25.559999465942|1|2023-02-22|15/12/2022|1.16|1.12|2280000000|2080000000|23|1
2023-02-25 16:32:38|00213|41258|COTY|9.50B|9500000000|11.15|5899549|26.56|39|2023-05-10|15/03/2023||0.0331||1180000000|11.14999961853|1|2023-02-08|15/12/2022|0.22|0.15|1520000000|1500000000|10.35000038147|1
2023-02-25 16:32:45|00214|32337|CCI|56.82B|56820000000|131.16|2030049|-20.51|39|2023-04-19|15/03/2023||0.9426||1770000000|131.16000366211|1|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000|145.30999755859|1
2023-02-25 16:32:50|00215|8218|CMI|34.33B|34330000000|244.11|837101|20.09|40|2023-05-02|15/03/2023||4.68||8080000000|244.11000061035|1|2023-02-06|15/12/2022|4.63|4.52|7800000000|7280000000|256.10998535156|1
2023-02-25 16:32:55|00216|8201|CVS|109.98B|109980000000|85.77|7742540|-14.89|40|2023-05-03|15/03/2023||2.12||80790000000|85.769996643066|1|2023-02-08|15/12/2022|1.99|1.92|83850000000|76330000000|85.980003356934|1
2023-02-25 16:33:05|00217|8931|DHR|181.29B|181290000000|249.12|2452380|-8.26|40|2023-04-20|15/03/2023||2.27||7080000000|249.11999511719|1|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000|277|1
2023-02-25 16:33:10|00218|7916|DRI|17.56B|17560000000|144.53|1129899|2.09|39|2023-03-23|15/02/2023||2.21||2720000000|144.5299987793|1|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000|142.86000061035|1
2023-02-25 16:33:15|00219|13838|DVA|7.41B|7410000000|82.31|650150|-26.44|40|2023-05-04|15/03/2023||1.22||2830000000|82.309997558594|1|2023-02-22|15/12/2022|1.11|0.93|2920000000|2930000000|83.099998474121|1
2023-02-25 16:33:20|00220|261|DE|124.01B|124010000000|417.42|1468107|21.78|39|2023-05-19|15/04/2023||8.42||14910000000|417.42001342773|1|2023-02-17|15/01/2023|6.55|5.53|12650000000|11400000000|402.95999145508|1
2023-02-25 16:33:24|00221|8944|DAL|23.82B|23820000000|37.36|9591801|-7.36|39|2023-04-13|15/03/2023||0.33||12040000000|37.360000610352|1|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000|39.599998474121|1
2023-02-25 16:33:29|00222|6411|XRAY|7.38B|7380000000|34.33|1910453|-39|39|2023-05-09|15/03/2023||0.3594||906910000|34.330001831055|1|2023-02-28|15/12/2022||0.3235||941330000|34.330001831055|1
2023-02-25 16:33:34|00223|8224|DVN|35.84B|35840000000|55|9560597|4.27|40|2023-05-02|15/03/2023||1.7||3570000000|55|1|2023-02-14|15/12/2022|1.66|1.77|4300000000|3860000000|63.560001373291|1
2023-02-25 16:33:38|00224|20486|DLR|30.53B|30530000000|105.04|1873738|-21.81|35|2023-04-27|15/03/2023||0.2265||1360000000|105.04000091553|1|2023-02-16|15/12/2022|1.65|1.68|1230000000|1210000000|113.62999725342|1
2023-02-25 16:33:43|00225|8188|DFS|29.94B|29940000000|112.22|2344987|-5.12|35|2023-04-26|15/03/2023||3.99||3680000000|112.2200012207|1|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000|105.41000366211|1
2023-02-25 16:33:48|00226|6382|WBD|37.76B|37760000000|15.55|26346881|-43.92|39|2023-04-25|15/03/2023||-0.0498||10970000000|15.550000190735|1|2023-02-23|15/12/2022|-0.86|-0.29|11010000000|11230000000|15.420000076294|1
2023-02-25 16:33:52|00227|15915|DISCK|16.18B|16180000000|24.42|5741549|-11.75|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
2023-02-25 16:33:57|00228|6364|DISH|7.04B|7040000000|13.27|4482074|-54.96|37|2023-05-05|15/03/2023||0.4342||4060000000|13.270000457764|1|2023-02-23|15/12/2022|1.47|0.51|4040000000|4150000000|13.079999923706|1
2023-02-25 16:34:02|00229|20744|DG|47.94B|47940000000|214.25|2087462|12.29|36|2023-06-01|15/04/2023||2.59||9530000000|214.25|1|2023-03-16|15/01/2023||3.02||10270000000|214.25|1
2023-02-25 16:34:06|00230|7887|D|47.43B|47430000000|57|5446048|-26.13|36|2023-05-04|15/03/2023||1.1||4670000000|57|1|2023-02-08|15/12/2022|1.06|1.04|4910000000|4210000000|61.599998474121|1
2023-02-25 16:34:10|00231|7858|DOV|20.70B|20700000000|148.4|821546|-4.48|40|2023-04-20|15/03/2023||1.94||2080000000|148.39999389648|1|2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000|143.30999755859|1
2023-02-25 16:34:16|00232|7876|DHI|31.27B|31270000000|91.16|2769445|10.75|40|2023-04-27|15/03/2023||1.91||6430000000|91.160003662109|1|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000|95.680000305176|1
2023-02-25 16:34:21|00233|7868|DTE|21.87B|21870000000|113|1182575|-4.03|39|2023-04-26|15/03/2023||2.02||4440000000|113|1|2023-02-23|15/12/2022|1.31|1.24|1560000000|1660000000|112.80999755859|1
2023-02-25 16:34:25|00234|20923|DRE|18.75B|18750000000|48.20|3012608|-8.05|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
2023-02-25 16:34:30|00235|8104|DUK|74.52B|74520000000|96.92|2867799|-0.12|35|2023-05-11|15/03/2023||1.26||6500000000|96.919998168945|1|2023-02-09|15/12/2022|1.11|1.06|7350000000|5140000000|99.180000305176|1
2023-02-25 16:34:34|00236|7981|DD|33.38B|33380000000|72.92|2692799|-3.51|36|2023-05-04|15/03/2023||0.8012||2960000000|72.919998168945|1|2023-02-07|15/12/2022|0.89|0.78|3100000000|3110000000|72.360000610352|1
2023-02-25 16:34:39|00237|8054|DXC|6.37B|6370000000|27.73|1506317|-20.91|40|2023-05-25|15/03/2023||1.06||3620000000|27.729999542236|1|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000|28.729999542236|1
2023-02-25 16:34:49|00238|8126|EMN|9.96B|9960000000|83.84|969709|-28.81|39|2023-04-27|15/03/2023||1.19||2410000000|83.839996337891|1|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000|90.800003051758|1
2023-02-25 16:34:53|00239|8291|ETN|68.74B|68740000000|173.25|1653359|15.26|39|2023-05-02|15/03/2023||1.77||5180000000|173.25|1|2023-02-08|15/12/2022|2.06|2.05|5380000000|5340000000|164.49000549316|1
2023-02-25 16:35:05|00240|8339|ECL|45.13B|45130000000|158.58|1211800|-9.87|40|2023-05-02|15/03/2023||0.8722||3480000000|158.58000183105|1|2023-02-14|15/12/2022|1.27|1.25|3670000000|3710000000|147.88999938965|1
2023-02-25 16:35:09|00241|7998|EIX|26.18B|26180000000|68.63|1971442|16.01|40|2023-05-02|15/03/2023||0.98||3580000000|68.629997253418|1|2023-02-23|15/12/2022|1.15|1.09|4020000000|3160000000|66.199996948242|1
2023-02-25 16:35:15|00242|13794|EW|46.35B|46350000000|76.25|3901450|-30.45|40|2023-04-25|15/03/2023||0.6089||1390000000|76.25|1|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000|76.059997558594|1
2023-02-25 16:35:19|00243|273|LLY|304.69B|304690000000|321.64|2762821|32.32|39|2023-04-27|15/03/2023||1.73||6820000000|321.64001464844|1|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000|342.57000732422|1
2023-02-25 16:35:24|00244|7931|EMR|46.85B|46850000000|82.18|3579314|-8.69|40|2023-05-02|15/03/2023||0.9691||3630000000|82.180000305176|1|2023-02-08|15/12/2022|0.78|0.87|3400000000|3430000000|91.180000305176|1
2023-02-25 16:35:28|00245|8015|ETR|22.64B|22640000000|107.31|1476727|4.88|40|2023-04-26|15/03/2023||1.59||2900000000|107.30999755859|1|2023-02-16|15/12/2022|0.51|0.47|2570000000|1930000000|107.55000305176|1
2023-02-25 16:35:33|00246|8342|EOG|67.15B|67150000000|114.26|3526933|7.43|40|2023-05-04|15/03/2023||3.17||5390000000|114.26000213623|1|2023-02-23|15/12/2022|3.3|3.37|6720000000|5810000000|117.56999969482|1
2023-02-25 16:35:38|00247|13841|EQT|12.50B|12500000000|34.73|6763107|56.23|39|2023-04-27|15/03/2023||1.73||2010000000|34.729999542236|1|2023-02-15|15/12/2022|0.42|0.55|3480000000|1440000000|31.079999923706|1
2023-02-25 16:35:43|00248|8007|EFX|24.45B|24450000000|200.14|796775|-7.31|40|2023-04-19|15/03/2023||1.39||1280000000|200.13999938965|1|2023-02-08|15/12/2022|1.52|1.49|1200000000|1180000000|222.92999267578|1
2023-02-25 16:35:48|00249|13067|EQIX|63.51B|63510000000|684.8|395112|-2.93|39|2023-05-03|15/03/2023||2.14||1970000000|684.79998779297|1|2023-02-15|15/12/2022|1.39|1.74|1870000000|1870000000|728.41998291016|1
2023-02-25 16:35:52|00250|8260|EQR|24.06B|24060000000|63.67|2462421|-24.77|40|2023-04-25|15/03/2023||0.3299||703120000|63.669998168945|1|2023-02-09|15/12/2022|0.94|0.38|699700000|703640000|65.230003356934|1
2023-02-25 16:35:57|00251|20488|ESS|14.81B|14810000000|229.46|529037|-27.5|39|2023-04-25|15/03/2023||1.29||413150000|229.46000671387|1|2023-02-07|15/12/2022|3.77|1.36|411950000|411970000|226.57000732422|1
2023-02-25 16:36:04|00252|7929|EL|86.54B|86540000000|242.72|1614700|-17.2|40|2023-05-03|15/03/2023||0.5619||3780000000|242.7200012207|1|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000|280.79998779297|1
2023-02-25 16:36:08|00253|20717|RE|15.13B|15130000000|386.17|276821|32.48|39|2023-04-26|15/03/2023||13.07||3360000000|386.17001342773|1|2023-02-08|15/12/2022|12.66|9.7|3260000000|3270000000|355.13000488281|1
2023-02-25 16:36:13|00254|13856|ES|26.94B|26940000000|77.38|1523141|-2.94|40|2023-05-04|15/03/2023||1.34||3180000000|77.379997253418|1|2023-02-13|15/12/2022|0.92|0.94|3030000000|2240000000|80.069999694824|1
2023-02-25 16:36:18|00255|6449|EXPE|16.00B|16000000000|104.31|2534560|-46.16|39|2023-05-01|15/03/2023||0.0798||2660000000|104.30999755859|1|2023-02-09|15/12/2022|1.26|1.69|2620000000|2690000000|119.15000152588|1
2023-02-25 16:36:23|00256|6468|EXPD|17.06B|17060000000|107.19|1474605|2.06|40|2023-05-02|15/03/2023||1.4||3310000000|107.19000244141|1|2023-02-21|15/12/2022|1.38|1.98|3440000000|3970000000|111.40000152588|1
2023-02-25 16:36:28|00257|39166|EXR|21.54B|21540000000|160.79|1050527|-15.26|39|2023-05-02|15/03/2023||1.46||522610000|160.78999328613|1|2023-02-22|15/12/2022|2.09|1.45|506720000|509220000|158.52000427246|1
2023-02-25 16:36:33|00258|7888|XOM|450.73B|450730000000|110.75|16870096|46.11|40|2023-04-28|15/03/2023||2.71||86990000000|110.75|1|2023-01-31|15/12/2022|3.4|3.29|95430000000|97350000000|113.55999755859|1
2023-02-25 16:36:38|00259|13763|FFIV|8.46B|8460000000|140.65|513309|-29.12|39|2023-04-26|15/03/2023||2.51||702450000|140.64999389648|1|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000|147.77000427246|1
2023-02-25 16:36:42|00260|20230|FRT|8.69B|8690000000|107.02|537451|-8.73|39|2023-05-03|15/03/2023||0.62||278650000|107.01999664307|1|2023-02-08|15/12/2022|1.4|0.61|280060000|275810000|110.05999755859|1
2023-02-25 16:36:47|00261|262|FDX|51.30B|51300000000|203.28|2097933|-5.85|39|2023-03-16|15/02/2023||2.77||22760000000|203.2799987793|1|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000|168.7799987793|1
2023-02-25 16:36:51|00262|8042|FIS|38.50B|38500000000|64.9|6294357|-32.24|40|2023-05-02|15/03/2023||1.23||3430000000|64.900001525879|1|2023-02-13|15/12/2022|1.71|1.7|3710000000|3690000000|75.430000305176|1
2023-02-25 16:36:56|00263|6358|FITB|24.81B|24810000000|36.31|4869443|-20.65|39|2023-04-20|15/03/2023||0.8218||2250000000|36.310001373291|1|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000|32.720001220703|1
2023-02-25 16:37:01|00264|8231|FE|22.76B|22760000000|39.80|3526863|-0.13|40|2023-04-20|15/03/2023||0.6054||3040000000|39.799999237061|1|2023-02-13|15/12/2022|0.5|0.53|3200000000|2340000000|39.900001525879|1
2023-02-25 16:37:06|00265|13844|FLS|4.55B|4550000000|34.93|807523|17.61|40|2023-05-01|15/03/2023||0.2544||894300000|34.930000305176|1|2023-02-21|15/12/2022|0.63|0.53|1040000000|1010000000|35.889999389648|1
2023-02-25 16:37:10|00266|7866|FLR|5.09B|5090000000|35.76|1431312|70.94|40|2023-05-05|15/03/2023||0.3588||3500000000|35.759998321533|1|2023-02-21|15/12/2022|0.43|0.51|3700000000|4050000000|36.650001525879|1
2023-02-25 16:37:15|00267|13842|FMC|16.11B|16110000000|128.87|748470|12.16|40|2023-05-03|15/03/2023||1.76||1430000000|128.86999511719|1|2023-02-07|15/12/2022|2.37|2.33|1620000000|1530000000|126.12999725342|1
2023-02-25 16:37:20|00268|32358|FL|4.00B|4000000000|42.9|2038777|3.6|39|2023-05-19|15/04/2023||1.2||2040000000|42.900001525879|1|2023-03-20|15/01/2023||0.4978||2140000000|42.900001525879|1
2023-02-25 16:37:24|00269|255|F|47.36B|47360000000|11.88|57828540|-30.73|39|2023-05-02|15/03/2023||0.4076||38070000000|11.880000114441|1|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000|13.789999961853|1
2023-02-25 16:37:28|00270|985775|FTV|23.61B|23610000000|67.01|1663321|4.1|28|2023-04-27|15/03/2023||0.7338||1430000000|67.01000213623|1|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000|68.029998779297|1
2023-02-25 16:37:33|00271|39295|FBIN|7.89B|7890000000|61.46|1710181|-15.44|39|2023-04-27|15/03/2023||0.6389||1020000000|61.459999084473|1|2023-02-16|15/12/2022|1.07|1.48|1130000000|1950000000|64.769996643066|1
2023-02-25 16:37:38|00272|8167|BEN|14.64B|14640000000|29.29|3605124|1.14|39|2023-05-02|15/03/2023||0.5729||1450000000|29.290000915527|1|2023-01-30|15/12/2022|0.51|0.5367|1440000000|1470000000|30.719999313354|1
2023-02-25 16:37:42|00273|8281|FCX|56.86B|56860000000|39.89|11947352|-8.76|39|2023-04-27|15/03/2023||0.4006||4990000000|39.889999389648|1|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000|44.590000152588|1
2023-02-25 16:37:47|00274|7925|GPS|4.83B|4830000000|13.24|6812766|-7.67|39|2023-05-25|15/04/2023||-0.1437||3480000000|13.239999771118|1|2023-03-09|15/01/2023||-0.4752||4360000000|13.239999771118|1
2023-02-25 16:37:51|00275|6442|GRMN|18.78B|18780000000|98.3|975265|-10.97|39|2023-05-03|15/03/2023||1.1||1050000000|98.300003051758|1|2023-02-22|15/12/2022|1.35|1.19|1310000000|1300000000|93.959999084473|1
2023-02-25 16:37:56|00276|39135|IT|26.29B|26290000000|332.35|417718|18.11|39|2023-05-09|15/03/2023||2||1380000000|332.35000610352|1|2023-02-07|15/12/2022|3.7|2.5|1510000000|1450000000|340.92999267578|1
2023-02-25 16:38:00|00277|7867|GD|63.45B|63450000000|231.95|1031177|6.14|39|2023-04-26|15/03/2023||2.72||9500000000|231.94999694824|1|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000|235.44999694824|1
2023-02-25 16:38:05|00278|8193|GE|90.86B|90860000000|83.55|6768130|15.7|40|2023-04-27|15/03/2023||0.1275||13360000000|83.550003051758|1|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000|79.769996643066|1
2023-02-25 16:38:09|00279|263|GIS|47.45B|47450000000|80.64|3805245|23|35|2023-03-22|15/02/2023||0.9044||4920000000|80.639999389648|1|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000|87.120002746582|1
2023-02-25 16:38:13|00280|239|GM|54.60B|54600000000|39.18|14345312|-15.47|40|2023-04-25|15/03/2023||1.64||37870000000|39.180000305176|1|2023-01-31|15/12/2022|2.12|1.69|43110000000|39960000000|36.290000915527|1
2023-02-25 16:38:18|00281|7979|GPC|25.24B|25240000000|178.82|927931|47.96|40|2023-04-20|15/03/2023||1.95||5500000000|178.82000732422|1|2023-02-23|15/12/2022|2.05|1.9|5520000000|5350000000|173.91000366211|1
2023-02-25 16:38:23|00282|39277|GPN|29.48B|29480000000|112.21|1868575|-17.17|39|2023-05-04|15/03/2023||2.29||2000000000|112.20999908447|1|2023-02-10|15/12/2022|2.42|2.41|2250000000|2020000000|111.63999938965|1
2023-02-25 16:38:28|00283|8234|GL|11.87B|11870000000|122.03|532982|21.91|39|2023-04-19|15/03/2023||2.46||1370000000|122.0299987793|1|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000|120.84999847412|1
2023-02-25 16:38:32|00284|265|GT|3.20B|3200000000|11.3|3888249|-25.61|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
2023-02-25 16:38:37|00285|8170|HRB|5.65B|5650000000|37.1|1545544|56.01|45|2023-05-09|15/03/2023||4.54||2120000000|37.099998474121|1|2023-02-07|15/12/2022|-1.37|-1.48|166400000|148890000|39.369998931885|1
2023-02-25 16:38:42|00286|7921|HAL|33.36B|33360000000|36.99|8849190|17.54|39|2023-04-18|15/03/2023||0.6712||5520000000|36.990001678467|1|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000|40.569999694824|1
2023-02-25 16:38:47|00287|39179|HBI|1.92B|1920000000|5.51|11301745|-63.68|39|2023-05-04|15/03/2023||0.1355||1420000000|5.5100002288818|1|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000|8.710000038147|1
2023-02-25 16:38:52|00288|8259|HOG|6.84B|6840000000|46.78|1302648|16.57|40|2023-04-25|15/03/2023||1.41||1360000000|46.779998779297|1|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000|46.720001220703|1
2023-02-25 16:38:56|00289|8050|HIG|24.54B|24540000000|77.97|1590065|15.55|40|2023-04-27|15/03/2023||2.07||5910000000|77.970001220703|1|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000|76.029998779297|1
2023-02-25 16:39:03|00290|8351|HAS|7.79B|7790000000|56.43|1884312|-39.44|39|2023-04-25|15/03/2023||0.2379||891180000|56.430000305176|1|2023-02-16|15/12/2022|1.31|1.32|1680000000|1730000000|58.380001068115|1
2023-02-25 16:39:08|00291|20931|HCA|68.81B|68810000000|249.14|1173075|2.29|35|2023-05-02|15/03/2023||3.97||15280000000|249.13999938965|1|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000|254.85000610352|1
2023-02-25 16:39:12|00292|13847|PEAK|13.39B|13390000000|24.55|3619230|-20.52|40|2023-05-02|15/03/2023||0.0941||525220000|24.549999237061|1|2023-02-07|15/12/2022|0.44|0.11|524470000|505820000|27.420000076294|1
2023-02-25 16:39:17|00293|13849|HP|4.31B|4310000000|41.15|1205323|22.73|40|2023-04-27|15/03/2023||1.05||743830000|41.150001525879|1|2023-01-30|15/12/2022|1.11|0.8214|719640000|698870000|49.189998626709|1
2023-02-25 16:39:23|00294|6405|HSIC|10.65B|10650000000|80.82|907056|-3.76|40|2023-05-02|15/03/2023||1.23||3120000000|80.819999694824|1|2023-02-16|15/12/2022|1.21|1.21|3400000000|3360000000|88.639999389648|1
2023-02-25 16:39:28|00295|8052|HSY|48.74B|48740000000|239.02|974525|21.45|39|2023-04-27|15/03/2023||2.67||2890000000|239.02000427246|1|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000|225.30000305176|1
2023-02-25 16:39:32|00296|8326|HES|42.53B|42530000000|138.95|1670528|45.86|40|2023-04-26|15/03/2023||1.61||2580000000|138.94999694824|1|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000|153.88000488281|1
2023-02-25 16:39:36|00297|959998|HPE|20.22B|20220000000|15.6|13575399|-4|31|2023-05-31|15/04/2023||0.4702||7040000000|15.60000038147|1|2023-03-02|15/01/2023|0.525|0.537|7430000000|7440000000|15.60000038147|1
2023-02-25 16:39:41|00298|44408|HLT|38.49B|38490000000|144.79|1604971|-0.89|37|2023-05-03|15/03/2023||1.13||2210000000|144.78999328613|1|2023-02-09|15/12/2022|1.59|1.23|2440000000|2350000000|147.2799987793|1
2023-02-25 16:39:46|00299|6515|HOLX|19.75B|19750000000|80.1|1607692|12.64|39|2023-04-26|15/03/2023||0.8293||929440000|80.099998474121|1|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000|81.370002746582|1
2023-02-25 16:39:50|00300|13850|HRL|24.62B|24620000000|45.1|1688781|-4.1|40|2023-05-25|15/04/2023||0.4775||3180000000|45.099998474121|1|2023-03-02|15/01/2023||0.4552||3090000000|45.099998474121|1
2023-02-25 16:39:55|00301|7927|HST|12.14B|12140000000|16.98|7007195|-8.17|40|2023-05-03|15/03/2023||0.222||1280000000|16.979999542236|1|2023-02-15|15/12/2022|0.44|0.19|1260000000|1250000000|18.530000686646|1
2023-02-25 16:39:59|00302|8270|HPQ|28.64B|28640000000|29.22|5852918|-15.38|40|2023-05-25|15/04/2023||0.7583||14010000000|29.219999313354|1|2023-02-28|15/01/2023||0.7427||14150000000|29.219999313354|1
2023-02-25 16:40:04|00303|8169|HUM|63.38B|63380000000|507.42|1028604|20.44|40|2023-04-26|15/03/2023||9.5||26540000000|507.42001342773|1|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000|511.70001220703|1
2023-02-25 16:40:10|00304|6493|HBAN|22.06B|22060000000|15.29|14129961|2.21|39|2023-04-20|15/03/2023||0.3794||1920000000|15.289999961853|1|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000|14.020000457764|1
2023-02-25 16:40:14|00305|7907|ICE|57.33B|57330000000|102.51|2127691|-19.86|40|2023-05-04|15/03/2023||1.34||1860000000|102.51000213623|1|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000|109.01000213623|1
2023-02-25 16:40:19|00306|8026|IFF|23.92B|23920000000|93.8|2047009|-30.87|40|2023-05-08|15/03/2023||0.8745||3020000000|93.800003051758|1|2023-02-08|15/12/2022|0.97|0.96|2800000000|2890000000|112.95999908447|1
2023-02-25 16:40:23|00307|102907|INFO|43.34B|43340000000|108.61|2495582|0.74|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
2023-02-25 16:40:30|00308|7915|ITW|70.98B|70980000000|232.7|1026436|8.67|39|2023-04-27|15/03/2023||2.22||3990000000|232.69999694824|1|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000|239.55000305176|1
2023-02-25 16:40:35|00309|8137|IR|23.34B|23340000000|57.68|2222060|14.6|40|2023-05-03|15/03/2023||0.5145||1470000000|57.680000305176|1|2023-02-21|15/12/2022|0.72|0.62|1620000000|1540000000|57.580001831055|1
2023-02-25 16:40:39|00310|7930|IP|12.78B|12780000000|36.49|3139700|-17.42|39|2023-04-27|15/03/2023||0.4593||5020000000|36.490001678467|1|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000|37.790000915527|1
2023-02-25 16:40:45|00311|13851|IVZ|7.94B|7940000000|17.53|4685403|-16.6|40|2023-04-27|15/03/2023||0.3413||1080000000|17.530000686646|1|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000|18.89999961853|1
2023-02-25 16:40:49|00312|7877|IPG|14.05B|14050000000|36.21|3083965|0.08|40|2023-04-27|15/03/2023||0.3693||2200000000|36.209999084473|1|2023-02-09|15/12/2022|1.02|1.01|2550000000|2520000000|38.169998168945|1
2023-02-25 16:40:54|00313|13981|IPGP|5.97B|5970000000|124|278789|-7.2|39|2023-05-02|15/03/2023||1.11||339360000|124|1|2023-02-14|15/12/2022|1.08|0.89|333500000|319500000|112.54000091553|1
2023-02-25 16:40:58|00314|13852|IRM|15.21B|15210000000|52.3|1459400|15.12|40|2023-04-27|15/03/2023||0.3942||1320000000|52.299999237061|1|2023-02-23|15/12/2022|0.43|0.43|1280000000|1310000000|50.630001068115|1
2023-02-25 16:41:03|00315|8125|J|15.31B|15310000000|120.85|567814|1.21|40|2023-05-02|15/03/2023||1.8||3990000000|120.84999847412|1|2023-02-07|15/12/2022|1.67|1.6|3800000000|3620000000|124.91999816895|1
2023-02-25 16:41:08|00316|13082|JBHT|19.03B|19030000000|183.54|682780|-2.84|39|2023-04-17|15/03/2023||2.1||3610000000|183.53999328613|1|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000|176.28999328613|1
2023-02-25 16:41:12|00317|8176|JEF|8.55B|8550000000|37.67|1125223|9.09|40|2023-03-27|15/02/2023||0.5562||1200000000|37.669998168945|1|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000|37.450000762939|1
2023-02-25 16:41:17|00318|8071|SJM|15.82B|15820000000|148.6|817081|11.09|40|2023-06-08|15/04/2023||2.46||2180000000|148.60000610352|1|2023-02-28|15/01/2023||2.13||2220000000|148.60000610352|1
2023-02-25 16:41:21|00319|8217|JCI|43.06B|43060000000|62.55|3288094|-1.97|40|2023-05-03|15/03/2023||0.7338||6520000000|62.549999237061|1|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000|69.569999694824|1
2023-02-25 16:41:26|00320|6463|JNPR|9.96B|9960000000|30.77|3539119|-8.61|40|2023-04-25|15/03/2023||0.4301||1340000000|30.770000457764|1|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000|32.130001068115|1
2023-02-25 16:41:31|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
2023-02-25 16:41:35|00322|8334|K|23.05B|23050000000|67.68|2064746|6.1|40|2023-05-04|15/03/2023||1||3940000000|67.680000305176|1|2023-02-09|15/12/2022|0.94|0.85|3830000000|3660000000|67.199996948242|1
2023-02-25 16:41:40|00323|8105|KEY|17.10B|17100000000|18.32|11027509|-24.08|40|2023-04-20|15/03/2023||0.4798||1820000000|18.319999694824|1|2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000|17.239999771118|1
2023-02-25 16:41:44|00324|269|KMB|42.59B|42590000000|126.2|1626962|-1.84|39|2023-04-24|15/03/2023||1.29||5050000000|126.19999694824|1|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000|134.63000488281|1
2023-02-25 16:41:49|00325|8337|KIM|12.78B|12780000000|20.64|4243806|-13.35|40|2023-04-27|15/03/2023||0.2241||431010000|20.639999389648|1|2023-02-09|15/12/2022|-0.09|0.16|439830000|428050000|22.159999847412|1
2023-02-25 16:41:53|00326|32518|KMI|39.14B|39140000000|17.44|13238268|4.62|40|2023-04-19|15/03/2023||0.2976||4680000000|17.440000534058|1|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000|18.819999694824|1
2023-02-25 16:41:58|00327|41279|KKR|47.40B|47400000000|55.03|3078425|-6.35|35|2023-05-02|15/03/2023||0.8461||1360000000|55.029998779297|1|2023-02-07|15/12/2022|0.92|0.85|2530000000|1440000000|56.020000457764|1
2023-02-25 16:42:03|00328|8148|KSS|3.23B|3230000000|29.22|3449614|-47.51|41|2023-05-23|15/04/2023||-0.2109||3550000000|29.219999313354|1|2023-03-01|15/01/2023||0.9709||5990000000|29.219999313354|1
2023-02-25 16:42:07|00329|8062|KR|31.22B|31220000000|43.75|4755447|-1.55|36|2023-06-22|15/04/2023||1.47||45440000000|43.75|1|2023-03-02|15/01/2023||0.8968||35010000000|43.75|1
2023-02-25 16:42:13|00330|13846|LHX|39.96B|39960000000|210.15|1279132|-8.02|40|2023-04-28|15/03/2023||2.9||4270000000|210.14999389648|1|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000|197.67999267578|1
2023-02-25 16:42:17|00331|8113|LH|21.29B|21290000000|242.3|637991|-10.82|40|2023-04-27|15/03/2023||4.03||3710000000|242.30000305176|1|2023-02-16|15/12/2022|4.14|4.11|3670000000|3750000000|248.24000549316|1
2023-02-25 16:42:22|00332|8023|LEG|4.54B|4540000000|34.34|865622|-4.95|40|2023-05-01|15/03/2023||0.495||1250000000|34.340000152588|1|2023-02-06|15/12/2022|0.39|0.48|1200000000|1240000000|37.229999542236|1
2023-02-25 16:42:26|00333|7961|LEN|27.72B|27720000000|95.84|2126426|9.23|39|2023-03-15|15/02/2023||1.56||5910000000|95.839996337891|1|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000|90.589996337891|1
2023-02-25 16:42:31|00334|8131|LNC|5.37B|5370000000|31.86|3042898|-51.86|40|2023-05-03|15/03/2023||1.92||4730000000|31.860000610352|1|2023-02-08|15/12/2022|1.89|1.84|4680000000|4590000000|35.419998168945|1
2023-02-25 16:42:36|00335|39152|LKQ|15.38B|15380000000|57.54|1415824|25.29|39|2023-04-27|15/03/2023||0.9768||3200000000|57.549999237061|1|2023-02-23|15/12/2022|0.78|0.85|3000000000|3030000000|56.700000762939|1
2023-02-25 16:42:40|00336|7880|LMT|122.38B|122380000000|480.4|1314455|21.4|39|2023-04-25|15/03/2023||6.13||15120000000|480.39999389648|1|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000|441.2799987793|1
2023-02-25 16:42:49|00337|13083|L|14.35B|14350000000|61.08|837306|3.53|40|2023-05-01|15/03/2023|||||61.080001831055|1|2023-02-06|15/12/2022|1.53||3790000000||60.099998474121|1
2023-02-25 16:42:54|00338|10549|LOW|121.82B|121820000000|201.54|2865902|-5.56|39|2023-05-23|15/04/2023||3.63||22560000000|201.53999328613|1|2023-03-01|15/01/2023||2.21||22730000000|201.53999328613|1
2023-02-25 16:42:58|00339|7965|LUMN|3.55B|3550000000|3.56|27313712|-63.41|40|2023-05-03|15/03/2023||0.125||3740000000|3.5599999427795|1|2023-02-07|15/12/2022|0.43|0.18|3800000000|3780000000|5.039999961853|1
2023-02-25 16:43:03|00340|39251|LYB|31.41B|31410000000|96.69|1780776|2.36|40|2023-04-28|15/03/2023||1.71||10870000000|96.690002441406|1|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000|96.360000610352|1
2023-02-25 16:43:07|00341|8275|MTB|26.36B|26360000000|156.13|1343177|-10.51|40|2023-04-17|15/03/2023||4.15||2280000000|156.13000488281|1|2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000|145.80000305176|1
2023-02-25 16:43:12|00342|32359|MAC|2.62B|2620000000|12.18|1577934|-20.44|40|2023-05-04|15/03/2023||-0.0553||189390000|12.180000305176|1|2023-02-07|15/12/2022|0.01|0.03|228220000|223190000|13.75|1
2023-02-25 16:43:17|00343|8945|M|5.58B|5580000000|20.57|8335404|-18.21|42|2023-05-17|15/04/2023||0.734||5090000000|20.569999694824|1|2023-03-02|15/01/2023||1.58||8220000000|20.569999694824|1
2023-02-25 16:43:22|00344|8099|MRO|16.07B|16070000000|25.59|10417770|19.41|40|2023-05-03|15/03/2023||0.8042||1800000000|25.590000152588|1|2023-02-15|15/12/2022|0.88|0.84|1730000000|1740000000|27.159999847412|1
2023-02-25 16:43:26|00345|13947|MPC|56.50B|56500000000|124.92|3837814|67.77|40|2023-05-02|15/03/2023||5.08||32900000000|124.91999816895|1|2023-01-31|15/12/2022|6.65|5.67|40090000000|33930000000|129.13999938965|1
2023-02-25 16:43:31|00346|8328|MMC|80.04B|80040000000|162.04|1594187|6.76|40|2023-04-27|15/03/2023||2.47||5860000000|162.03999328613|1|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000|173.2799987793|1
2023-02-25 16:43:36|00347|20299|MLM|22.42B|22420000000|362.08|368874|-1.89|39|2023-05-02|15/03/2023||1.02||1230000000|362.07998657227|1|2023-02-15|15/12/2022|3.04|3.08|1480000000|1450000000|356.20001220703|1
2023-02-25 16:43:40|00348|8184|MAS|11.81B|11810000000|52.48|1762651|-5.19|40|2023-04-26|15/03/2023||0.6416||1920000000|52.479999542236|1|2023-02-09|15/12/2022|0.65|0.67|1920000000|1920000000|54.119998931885|1
2023-02-25 16:43:45|00349|7864|MA|336.09B|336090000000|353.12|2649284|-4.4|40|2023-05-03|15/03/2023||2.71||5640000000|353.11999511719|1|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000|382.39001464844|1
2023-02-25 16:43:53|00350|7917|MAT|6.47B|6470000000|18.25|3293935|-26.38|39|2023-04-27|15/03/2023||-0.0842||800890000|18.25|1|2023-02-08|15/12/2022|0.18|0.29|1400000000|1690000000|20.75|1
2023-02-25 16:43:58|00351|7924|MKC|20.06B|20060000000|74.98|1209531|-20.34|39|2023-03-28|15/02/2023||0.5078||1540000000|74.980003356934|1|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000|77.980003356934|1
2023-02-25 16:44:02|00352|8014|MCK|49.14B|49140000000|359.14|1001655|34.71|39|2023-05-04|15/03/2023||7.14||67980000000|359.14001464844|1|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000|378.67999267578|1
2023-02-25 16:44:07|00353|7857|MDT|110.66B|110660000000|83.49|6875799|-19.2|40|2023-05-25|15/04/2023||1.56||8250000000|83.48999786377|1|2023-02-21|15/01/2023|1.3|1.27|7700000000|7540000000|84.800003051758|1
2023-02-25 16:44:12|00354|7947|MET|55.92B|55920000000|71.84|3690649|8.49|40|2023-05-03|15/03/2023||1.97||17020000000|71.839996337891|1|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000|73.019996643066|1
2023-02-25 16:44:16|00355|20210|MTD|31.54B|31540000000|1,428.09|94622|1.11|39|2023-05-04|15/03/2023||8.61||884830000|1428.0899658203|1|2023-02-09|15/12/2022|12|11.67|1060000000|1030000000|1554.6999511719|1
2023-02-25 16:44:21|00356|7862|MGM|16.12B|16120000000|42.6|4093367|-2.09|39|2023-05-01|15/03/2023||0.0249||3370000000|42.599998474121|1|2023-02-08|15/12/2022|-1.53|-1.47|3600000000|3340000000|41.990001678467|1
2023-02-25 16:44:25|00357|20151|MAA|19.08B|19080000000|163.92|687648|-19.77|39|2023-04-26|15/03/2023||1.12||530780000|163.91999816895|1|2023-02-01|15/12/2022|2.32|1.28|527970000|530180000|166.7200012207|1
2023-02-25 16:44:31|00358|39172|MHK|6.58B|6580000000|104|587883|-25.29|39|2023-04-27|15/03/2023||1.38||2750000000|104|1|2023-02-09|15/12/2022|1.32|1.35|2700000000|2700000000|121.05000305176|1
2023-02-25 16:44:36|00359|8063|TAP|11.62B|11620000000|53.78|1425313|8.82|40|2023-05-02|15/03/2023||0.2656||2230000000|53.779998779297|1|2023-02-21|15/12/2022|1.3|1.07|2630000000|2640000000|52.020000457764|1
2023-02-25 16:44:40|00360|8946|MCO|52.88B|52880000000|289.24|804463|-10.17|39|2023-04-26|15/03/2023||2.2||1410000000|289.23999023438|1|2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000|314.20001220703|1
2023-02-25 16:44:45|00361|8056|MS|163.43B|163430000000|97.7|7102849|6.42|40|2023-04-19|15/03/2023||1.82||14230000000|97.699996948242|1|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000|91.660003662109|1
2023-02-25 16:44:49|00362|8278|MOS|17.53B|17530000000|51.51|3881663|13.58|41|2023-05-01|15/03/2023||1.75||3510000000|51.509998321533|1|2023-02-22|15/12/2022|1.74|2.12|4480000000|4230000000|48.860000610352|1
2023-02-25 16:44:55|00363|276|MSI|43.67B|43670000000|261.8|636119|20.48|39|2023-05-04|15/03/2023||1.97||2020000000|261.79998779297|1|2023-02-09|15/12/2022|3.6|3.43|2700000000|2530000000|258|1
2023-02-25 16:45:00|00364|6395|NDAQ|28.03B|28030000000|57.05|2222710|0.56|39|2023-04-19|15/03/2023||0.6499||905390000|57.049999237061|1|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000|61.919998168945|1
2023-02-25 16:45:04|00365|101919|NAVI|2.36B|2360000000|18.17|946516|3.36|36|2023-04-25|15/03/2023||0.7812||339020000|18.170000076294|1|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000|17.690000534058|1
2023-02-25 16:45:08|00366|6440|NTAP|14.09B|14090000000|65.38|1904742|-17.54|40|2023-05-31|15/04/2023||1.43||1660000000|65.379997253418|1|2023-02-22|15/01/2023|1.37|1.31|1530000000|1610000000|65.949996948242|1
2023-02-25 16:45:14|00367|8345|NWL|6.02B|6020000000|14.55|4494617|-39.07|39|2023-04-28|15/03/2023||-0.0368||1800000000|14.550000190735|1|2023-02-10|15/12/2022|0.16|0.11|2300000000|2230000000|14.60000038147|1
2023-02-25 16:45:19|00368|8150|NEM|34.49B|34490000000|43.54|6996236|-34.74|40|2023-04-27|15/03/2023||0.5365||2990000000|43.540000915527|1|2023-02-23|15/12/2022|0.44|0.45|3200000000|3090000000|44.229999542236|1
2023-02-25 16:45:23|00369|13065|NWS|10.14B|10140000000|17.61|876843|-18.81|39|2023-05-04|15/03/2023||0.078||2430000000|17.610000610352|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|21.10000038147|1
2023-02-25 16:45:28|00370|13795|NWSA|10.04B|10040000000|17.44|2533892|-19.15|39|2023-05-04|15/03/2023||0.078||2430000000|17.440000534058|1|2023-02-09|15/12/2022|0.14|0.21|2520000000|2570000000|20.879999160767|1
2023-02-25 16:45:32|00371|13091|NEE|145.17B|145170000000|72.92|7967583|-3.34|39|2023-04-25|15/03/2023||0.5935||4330000000|72.919998168945|1|2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000|83.900001525879|1
2023-02-25 16:45:37|00372|20769|NLSN|10.07B|10070000000|27.98|4774133|66.05|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
2023-02-25 16:45:42|00373|7896|NI|11.28B|11280000000|27.82|3765246|-1.8|40|2023-05-03|15/03/2023||0.8226||1930000000|27.819999694824|1|2023-02-22|15/12/2022|0.5|0.48|1410000000|1380000000|26.950000762939|1
2023-02-25 16:45:49|00374|8340|JWN|3.07B|3070000000|19.2|5953694|-6.16|42|2023-05-23|15/04/2023||-0.0531||3410000000|19.200000762939|1|2023-03-02|15/01/2023||0.6671||4350000000|19.200000762939|1
2023-02-25 16:45:54|00375|8252|NSC|51.19B|51190000000|224.77|1422536|-11.52|39|2023-04-26|15/03/2023||3.22||3110000000|224.77000427246|1|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000|255.88000488281|1
2023-02-25 16:45:59|00376|6419|NTRS|19.47B|19470000000|93.4|994604|-17.32|39|2023-04-25|15/03/2023||1.54||1780000000|93.400001525879|1|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000|98.970001220703|1
2023-02-25 16:46:04|00377|7861|NOC|71.92B|71920000000|470.91|1001121|19.07|39|2023-04-26|15/03/2023||5.17||9170000000|470.91000366211|1|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000|463.29000854492|1
2023-02-25 16:46:09|00378|6494|GEN|12.89B|12890000000|20.17|3502890|-26.01|39|2023-05-04|15/03/2023||0.45||956000000|20.170000076294|1|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000|23.360000610352|1
2023-02-25 16:46:16|00379|40082|NCLH|6.89B|6890000000|16.4|12793384|-15.33|38|2023-05-09|15/03/2023||-0.3487||1740000000|16.39999961853|1|2023-02-28|15/12/2022||-0.8534||1500000000|16.39999961853|1
2023-02-25 16:46:20|00380|8134|NOV|8.51B|8510000000|21.65|3148657|29.02|39|2023-04-27|15/03/2023||0.2147||1950000000|21.64999961853|1|2023-02-06|15/12/2022|0.26|0.23|2070000000|1960000000|23.270000457764|1
2023-02-25 16:46:26|00381|13857|NRG|7.69B|7690000000|33.6|4351762|-12|40|2023-05-04|15/03/2023||1.65||3560000000|33.599998474121|1|2023-02-16|15/12/2022|0.91|0.93|7700000000|3090000000|35.830001831055|1
2023-02-25 16:46:31|00382|8128|NUE|40.95B|40950000000|162.53|1827962|34.43|40|2023-04-20|15/03/2023||3.86||8490000000|162.5299987793|1|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000|156.66999816895|1
2023-02-25 16:46:36|00383|7954|OXY|53.20B|53200000000|58.98|11491045|51.54|40|2023-05-09|15/03/2023||1.52||7920000000|58.979999542236|1|2023-02-27|15/12/2022||1.81||8370000000|58.979999542236|1
2023-02-25 16:46:48|00384|8129|OMC|18.51B|18510000000|91.6|1634067|11.53|40|2023-04-18|15/03/2023||1.35||3310000000|91.599998474121|1|2023-02-07|15/12/2022|2.09|1.96|3870000000|3700000000|91.050003051758|1
2023-02-25 16:46:53|00385|13858|OKE|30.13B|30130000000|67.56|2306993|9.8|40|2023-05-02|15/03/2023||1.36||5690000000|67.559997558594|1|2023-02-27|15/12/2022||1.03||5980000000|67.559997558594|1
2023-02-25 16:46:58|00386|274|ORCL|238.40B|238400000000|88.66|6988946|18.51|39|2023-03-16|15/02/2023||1.21||12430000000|88.660003662109|1|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000|79.860000610352|1
2023-02-25 16:47:04|00387|39262|PKG|12.64B|12640000000|137.8|636851|-5.61|39|2023-04-26|15/03/2023||2.29||2090000000|137.80000305176|1|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000|130.0299987793|1
2023-02-25 16:47:08|00388|7976|PH|44.58B|44580000000|348.03|840124|20.35|40|2023-05-04|15/03/2023||4.95||4730000000|348.0299987793|1|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000|328.69000244141|1
2023-02-25 16:47:13|00389|6477|PDCO|2.66B|2660000000|27.42|608605|-5.93|40|2023-06-28|15/04/2023||0.7265||1670000000|27.420000076294|1|2023-03-02|15/01/2023||0.6026||1620000000|27.420000076294|1
2023-02-25 16:47:18|00390|32370|PNR|9.11B|9110000000|55.43|1522957|-3.62|39|2023-04-20|15/03/2023||0.7759||1000000000|55.430000305176|1|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000|50.700000762939|1
2023-02-25 16:47:22|00391|32373|PBCT|8.34B|8340000000|19.41|7333549|-2.71|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
2023-02-25 16:47:27|00392|8279|PKI|15.78B|15780000000|125.13|810447|-29.69|40|2023-05-02|15/03/2023||1.09||706350000|125.12999725342|1|2023-02-14|15/12/2022|1.7|1.64|741200000|1040000000|138.69999694824|1
2023-02-25 16:47:32|00393|32396|PRGO|4.88B|4880000000|36.26|1174062|3.75|38|2023-05-09|15/03/2023||0.56||1180000000|36.259998321533|1|2023-02-27|15/12/2022||0.695||1190000000|36.259998321533|1
2023-02-25 16:47:39|00394|7989|PFE|234.02B|234020000000|41.75|21990823|-9.16|40|2023-05-02|15/03/2023||1.04||17010000000|41.75|1|2023-01-31|15/12/2022|1.14|1.05|24290000000|24380000000|43.549999237061|1
2023-02-25 16:47:44|00395|8251|PCG|31.33B|31330000000|15.78|14344177|42.42|40|2023-05-04|15/03/2023||0.2582||5690000000|15.779999732971|1|2023-02-23|15/12/2022|0.26|0.28|5370000000|5500000000|15.520000457764|1
2023-02-25 16:47:52|00396|8039|PM|152.22B|152220000000|98.58|4744146|-4.1|40|2023-04-20|15/03/2023||1.37||7870000000|98.580001831055|1|2023-02-09|15/12/2022|1.39|1.24|8150000000|7460000000|101.29000091553|1
2023-02-25 16:47:57|00397|32531|PSX|47.33B|47330000000|102|3028431|22.18|40|2023-04-28|15/03/2023||3.53||36720000000|102|1|2023-01-31|15/12/2022|4|4.47|40910000|39230000000|106.41999816895|1
2023-02-25 16:48:01|00398|7943|PNW|8.26B|8260000000|73.38|896214|8.9|40|2023-05-03|15/03/2023||0.1042||805290000|73.379997253418|1|2023-02-27|15/12/2022||-0.1802||585040000|73.379997253418|1
2023-02-25 16:48:06|00399|13860|PXD|46.60B|46600000000|196.57|2214804|-12.98|40|2023-05-03|15/03/2023||5.68||5230000000|196.57000732422|1|2023-02-22|15/12/2022|5.91|5.78|5100000000|5660000000|205.94000244141|1
2023-02-25 16:48:11|00400|8057|PNC|63.46B|63460000000|158.49|2285612|-18.98|40|2023-04-14|15/03/2023||3.72||5640000000|158.49000549316|1|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000|161.85000610352|1
2023-02-25 16:48:17|00401|8118|PPG|30.47B|30470000000|129.71|1239669|-5.81|40|2023-04-20|15/03/2023||1.19||4260000000|129.71000671387|1|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000|127.7799987793|1
2023-02-25 16:48:22|00402|8203|PPL|20.44B|20440000000|27.69|4986932|6.75|40|2023-05-04|15/03/2023||0.4526||1730000000|27.690000534058|1|2023-02-17|15/12/2022|0.28|0.28|2290000000|1250000000|28.450000762939|1
2023-02-25 16:48:27|00403|8267|PFG|21.61B|21610000000|88.89|1519509|29.77|39|2023-04-27|15/03/2023||1.62||3270000000|88.889999389648|1|2023-01-30|15/12/2022|1.7|1.54|3620000000|3620000000|93.050003051758|1
2023-02-25 16:48:31|00404|7968|PGR|82.80B|82800000000|141.81|2150944|37.84|37|2023-04-18|15/03/2023||1.56||14690000000|141.80999755859|1|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000|129.19000244141|1
2023-02-25 16:48:37|00405|7923|PLD|112.00B|112000000000|121.38|3063683|-15.31|39|2023-04-18|15/03/2023||0.6143||1560000000|121.37999725342|1|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000|121.41999816895|1
2023-02-25 16:48:41|00406|8191|PRU|36.16B|36160000000|99.04|1568365|-9.1|40|2023-05-02|15/03/2023||2.98||13240000000|99.040000915527|1|2023-02-07|15/12/2022|2.42|2.52|13250000000|13570000000|102.09999847412|1
2023-02-25 16:48:50|00407|7893|PEG|30.46B|30460000000|61.15|2328432|-1.88|40|2023-05-03|15/03/2023||1.12||2520000000|61.150001525879|1|2023-02-21|15/12/2022|0.64|0.62|3140000000|2130000000|62.229999542236|1
2023-02-25 16:48:54|00408|8158|PSA|51.41B|51410000000|293.24|976070|-13.22|40|2023-05-03|15/03/2023||2.61||1090000000|293.23999023438|1|2023-02-21|15/12/2022|2.06|2.65|1030000000|1080000000|299.01000976562|1
2023-02-25 16:48:59|00409|8237|PHM|12.06B|12060000000|53.58|2294064|14.93|39|2023-04-25|15/03/2023||1.8||3270000000|53.580001831055|1|2023-01-31|15/12/2022|3.85|2.93|5170000000|4580000000|51.990001678467|1
2023-02-25 16:49:06|00410|32533|PVH|5.04B|5040000000|79.52|1048443|-18.16|36|2023-05-31|15/04/2023||1.92||2090000000|79.519996643066|1|2023-03-29|15/01/2023||1.67||2350000000|79.519996643066|1
2023-02-25 16:49:10|00411|945074|QRVO|10.06B|10060000000|100.67|1294706|-26.46|33|2023-05-03|15/03/2023||0.1256||731990000|100.66999816895|1|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000|108.66000366211|1
2023-02-25 16:49:15|00412|19695|PWR|22.93B|22930000000|160.64|915325|47.73|40|2023-05-04|15/03/2023||1.34||4210000000|160.63999938965|1|2023-02-23|15/12/2022|1.68|1.6|4420000000|4280000000|148.39999389648|1
2023-02-25 16:49:20|00413|8198|DGX|15.53B|15530000000|139.99|1072556|8.09|40|2023-04-20|15/03/2023||1.98||2220000000|139.99000549316|1|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000|148.63999938965|1
2023-02-25 16:49:25|00414|8022|RL|7.86B|7860000000|118.95|962512|-7.74|40|2023-05-18|15/03/2023||0.5891||1470000000|118.94999694824|1|2023-02-09|15/12/2022|3.35|2.92|1830000000|1760000000|117.08000183105|1
2023-02-25 16:49:33|00415|8229|RRC|6.63B|6630000000|28.26|4588135|18.39|40|2023-04-25|15/03/2023||0.9872||895670000|28.260000228882|1|2023-02-27|15/12/2022||1.18||934240000|28.260000228882|1
2023-02-25 16:49:37|00416|20380|RJF|23.20B|23200000000|107.77|1308947|0.56|39|2023-04-26|15/03/2023||2.34||2940000000|107.76999664307|1|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000|117|1
2023-02-25 16:49:42|00417|8235|RTX|145.05B|145050000000|99.62|4422734|5.7|36|2023-04-25|15/03/2023||1.13||16910000000|99.620002746582|1|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000|96.25|1
2023-02-25 16:49:46|00418|39285|O|40.79B|40790000000|64.98|3668892|-1.16|39|2023-05-03|15/03/2023||0.3334||878860000|64.980003356934|1|2023-02-21|15/12/2022|1.05|0.99|888650000|843310000|66.120002746582|1
2023-02-25 16:49:52|00419|20718|REG|10.79B|10790000000|63.15|950967|-4.17|39|2023-05-04|15/03/2023||0.5085||307670000|63.150001525879|1|2023-02-09|15/12/2022|1.05|0.4753|296040000|302730000|65.099998474121|1
2023-02-25 16:49:56|00420|7945|RF|21.62B|21620000000|23.17|7140747|0.39|39|2023-04-21|15/03/2023||0.6827||1990000000|23.170000076294|1|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000|21.690000534058|1
2023-02-25 16:50:01|00421|13862|RSG|40.96B|40960000000|129.61|1367524|10.33|40|2023-05-03|15/03/2023||1.15||3380000000|129.61000061035|1|2023-02-15|15/12/2022|1.13|1.02|3530000000|3470000000|124.86000061035|1
2023-02-25 16:50:05|00422|21180|RMD|31.06B|31060000000|211.53|617509|-11.04|34|2023-04-27|15/03/2023||1.6||1050000000|211.5299987793|1|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000|231.16000366211|1
2023-02-25 16:50:10|00423|8207|RHI|8.31B|8310000000|78.57|874883|-32.78|40|2023-04-25|15/03/2023||1.15||1700000000|78.569999694824|1|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000|78.879997253418|1
2023-02-25 16:50:15|00424|8356|ROK|33.22B|33220000000|290.39|681137|9.14|40|2023-04-26|15/03/2023||2.57||2090000000|290.39001464844|1|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000|278.07998657227|1
2023-02-25 16:50:21|00425|13863|ROP|45.42B|45420000000|428.44|434602|-3.52|40|2023-04-25|15/03/2023||3.85||1450000000|428.44000244141|1|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000|444.45001220703|1
2023-02-25 16:50:29|00426|39254|RCL|17.87B|17870000000|70.17|3690180|-13.77|39|2023-04-27|15/03/2023||-0.7153||2810000000|70.169998168945|1|2023-02-07|15/12/2022|-1.12|-1.31|2600000000|2610000000|69.089996337891|1
2023-02-25 16:50:33|00427|8119|SPGI|110.53B|110530000000|343.38|1516371|-10.03|39|2023-05-02|15/03/2023||2.9||3070000000|343.38000488281|1|2023-02-09|15/12/2022|2.54|2.48|2940000000|2880000000|365.85000610352|1
2023-02-25 16:50:38|00428|39107|SBAC|27.84B|27840000000|257.82|719427|-14.71|40|2023-05-01|15/03/2023||1.17||675250000|257.82000732422|1|2023-02-21|15/12/2022|3.12|1.11|686100000|680100000|281.23999023438|1
2023-02-25 16:50:43|00429|8354|SLB|76.53B|76530000000|53.92|9718787|40.71|35|2023-04-21|15/03/2023||0.6048||7440000000|53.919998168945|1|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000|57.380001068115|1
2023-02-25 16:50:48|00430|8940|STX|13.65B|13650000000|66.09|2534274|-35.93|39|2023-04-26|15/03/2023||0.2635||1990000000|66.089996337891|1|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000|62.229999542236|1
2023-02-25 16:50:53|00431|8076|SEE|7.10B|7100000000|49.06|991846|-26.51|40|2023-05-02|15/03/2023||0.8017||1370000000|49.060001373291|1|2023-02-09|15/12/2022|0.99|0.98|1410000000|1470000000|53.549999237061|1
2023-02-25 16:50:58|00432|8222|SRE|48.76B|48760000000|155.28|1141446|15.68|40|2023-05-08|15/03/2023||2.69||3960000000|155.2799987793|1|2023-02-28|15/12/2022||2.04||3790000000|155.2799987793|1
2023-02-25 16:51:03|00433|7986|SHW|56.85B|56850000000|221.08|1492721|-14.62|39|2023-04-25|15/03/2023||1.77||5140000000|221.08000183105|1|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000|247.08999633789|1
2023-02-25 16:51:09|00434|39114|SIG|3.32B|3320000000|73.28|749005|0.52|39|2023-06-08|15/04/2023||2.33||1820000000|73.279998779297|1|2023-03-16|15/01/2023||5.38||2650000000|73.279998779297|1
2023-02-25 16:51:14|00435|8210|SPG|39.78B|39780000000|121.83|1566902|-11.6|39|2023-05-08|15/03/2023||1.55||1250000000|121.83000183105|1|2023-02-06|15/12/2022|3.15|1.70|1390000000|1274000000|129.80999755859|1
2023-02-25 16:51:19|00436|32515|SLG|2.29B|2290000000|35.68|1383819|-54.31|39|2023-04-19|15/03/2023||-0.5619||176180000|35.680000305176|1|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000|36.849998474121|1
2023-02-25 16:51:24|00437|8001|SNA|13.08B|13080000000|246.77|298482|20.4|40|2023-04-20|15/03/2023||4.1||1130000000|246.77000427246|1|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000|250.36999511719|1
2023-02-25 16:51:29|00438|7956|SO|70.31B|70310000000|64.56|4294603|2.67|40|2023-05-03|15/03/2023||0.8275||6230000000|64.559997558594|1|2023-02-16|15/12/2022|0.26|0.24|7050000000|4520000000|66.769996643066|1
2023-02-25 16:51:34|00439|7914|LUV|19.95B|19950000000|33.57|6611813|-24.29|39|2023-04-27|15/03/2023||-0.171||5740000000|33.569999694824|1|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000|36.869998931885|1
2023-02-25 16:51:39|00440|8160|SWK|12.56B|12560000000|84.8|1849060|-45.76|40|2023-04-26|15/03/2023||-0.7487||4030000000|84.800003051758|1|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000|91.160003662109|1
2023-02-25 16:51:44|00441|7967|STT|29.94B|29940000000|87.17|2903510|1.98|39|2023-04-13|15/03/2023||1.74||3120000000|87.169998168945|1|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000|80.519996643066|1
2023-02-25 16:51:49|00442|6499|SRCL|4.37B|4370000000|47.36|324376|-15.47|39|2023-05-04|15/03/2023||0.545||695690000|47.360000610352|1|2023-02-23|15/12/2022|0.6|0.6|670400000|697180000|55.189998626709|1
2023-02-25 16:51:54|00443|8186|SYK|99.03B|99030000000|262.31|1333493|1.79|40|2023-04-25|15/03/2023||2||4480000000|262.30999755859|1|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000|249.53999328613|1
2023-02-25 16:51:58|00444|940815|SYF|15.61B|15610000000|35.8|5329387|-13.19|35|2023-04-20|15/03/2023||1.67||3110000000|35.799999237061|1|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000|35.409999847412|1
2023-02-25 16:52:03|00445|8285|SYY|38.45B|38450000000|75.83|2312705|-10.75|40|2023-05-09|15/03/2023||0.9296||18490000000|75.830001831055|1|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000|78.099998474121|1
2023-02-25 16:52:08|00446|6480|TROW|24.72B|24720000000|110.16|1700704|-22.82|39|2023-04-26|15/03/2023||1.62||1510000000|110.16000366211|1|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000|116.63999938965|1
2023-02-25 16:52:17|00447|7959|TPR|10.04B|10040000000|42.6|3501994|8.78|39|2023-05-02|15/03/2023||0.6004||1450000000|42.599998474121|1|2023-02-09|15/12/2022|1.36|1.27|2030000000|2030000000|43.209999084473|1
2023-02-25 16:52:22|00448|8180|TGT|76.68B|76680000000|166.96|3517087|-12.84|37|2023-05-24|15/04/2023||2.17||25250000000|166.96000671387|1|2023-02-28|15/01/2023||1.4||30650000000|166.96000671387|1
2023-02-25 16:52:27|00449|19701|TEL|39.66B|39660000000|125.47|1732691|-11.29|40|2023-04-26|15/03/2023||1.58||3920000000|125.4700012207|1|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000|124.65000152588|1
2023-02-25 16:52:31|00450|13843|FTI|6.81B|6810000000|15.22|5760299|128.53|39|2023-04-26|15/03/2023||0.0325||1670000000|15.220000267029|1|2023-02-23|15/12/2022|-0.05|0.0332|1690000000|1660000000|13.220000267029|1
2023-02-25 16:52:36|00451|8305|TXT|15.08B|15080000000|73.56|1413245|5.84|40|2023-04-27|15/03/2023||1.02||3140000000|73.559997558594|1|2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000|69.599998474121|1
2023-02-25 16:52:41|00452|8299|AES|16.91B|16910000000|25.32|3823964|21.03|40|2023-05-04|15/03/2023||0.3973||3010000000|25.319999694824|1|2023-02-27|15/12/2022||0.468||2340000000|25.319999694824|1
2023-02-25 16:52:45|00453|8147|TMO|213.89B|213890000000|542.79|1482472|0.49|39|2023-04-26|15/03/2023||5.05||10640000000|542.78997802734|1|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000|570.33001708984|1
2023-02-25 16:52:50|00454|8227|TJX|89.19B|89190000000|77.19|5328105|19.32|41|2023-05-17|15/04/2023||0.7144||11800000000|77.190002441406|1|2023-02-22|15/01/2023|0.89|0.89|14500000000|14060000000|78.819999694824|1
2023-02-25 16:52:55|00455|32379|TSCO|25.47B|25470000000|230.54|1038760|18|39|2023-04-20|15/03/2023||1.72||3310000000|230.53999328613|1|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000|213.82000732422|1
2023-02-25 16:53:00|00456|20793|TDG|40.40B|40400000000|741.85|328784|14.27|40|2023-05-09|15/03/2023||5.4||1510000000|741.84997558594|1|2023-02-07|15/12/2022|4.58|4.27|1400000000|1370000000|720.34997558594|1
2023-02-25 16:53:04|00457|8239|TNL|3.40B|3400000000|41.82|721951|-24.97|39|2023-04-27|15/03/2023||0.7992||839580000|41.819999694824|1|2023-02-22|15/12/2022|1.3|1.22|899000000|908730000|40.590000152588|1
2023-02-25 16:53:09|00458|8159|TRV|43.00B|43000000000|185.33|1326080|11.31|39|2023-04-20|15/03/2023||3.69||9340000000|185.33000183105|1|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000|186.36000061035|1
2023-02-25 16:53:13|00459|32539|TRIP|3.04B|3040000000|21.59|2262527|-19.11|39|2023-05-03|15/03/2023||0.0657||356330000|21.590000152588|1|2023-02-14|15/12/2022|0.16|0.04|354000000|344240000|24.420000076294|1
2023-02-25 16:53:18|00460|7918|TFC|62.33B|62330000000|47.08|7085499|-20.49|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
2023-02-25 16:53:23|00461|8179|TSN|21.76B|21760000000|61.23|3047068|-32.22|40|2023-05-08|15/03/2023||0.8151||13610000000|61.229999542236|1|2023-02-06|15/12/2022|0.85|1.34|13260000000|13510000000|64.029998779297|1
2023-02-25 16:53:28|00462|8310|USB|72.84B|72840000000|47.64|8498343|-13.9|40|2023-04-19|15/03/2023||1.13||7180000000|47.639999389648|1|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000|46.669998168945|1
2023-02-25 16:53:33|00463|32535|UDR|14.34B|14340000000|43.63|2325575|-19.68|39|2023-04-25|15/03/2023||0.1115||406870000|43.630001068115|1|2023-02-06|15/12/2022|0.53|0.1124|399700000|398590000|43.380001068115|1
2023-02-25 16:53:37|00464|39338|ULTA|26.46B|26460000000|519.99|602582|39.37|38|2023-05-25|15/04/2023||6.53||2500000000|519.98999023438|1|2023-03-09|15/01/2023||5.63||3020000000|519.98999023438|1
2023-02-25 16:53:43|00465|13959|UAA|4.30B|4300000000|9.72|7685278|-43.16|42|2023-05-02|15/03/2023||0.1482||1370000000|9.7200002670288|1|2023-02-08|15/12/2022|0.16|0.0896|1580000000|1550000000|12.220000267029|1
2023-02-25 16:53:48|00466|976067|UA|3.80B|3800000000|8.56|2681763|-42.4|32|2023-05-02|15/03/2023||0.1487||1370000000|8.5600004196167|1|2023-02-09|15/07/2023||0.094||1410000000|9.8800001144409|1
2023-02-25 16:53:53|00467|8083|UNP|118.76B|118760000000|194.02|2823149|-19.86|40|2023-04-27|15/03/2023||2.63||6130000000|194.02000427246|1|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000|210.13000488281|1
2023-02-25 16:53:57|00468|13061|UAL|16.42B|16420000000|50.21|8238833|13.96|39|2023-04-18|15/03/2023||0.6533||11460000000|50.209999084473|1|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000|51.650001525879|1
2023-02-25 16:54:02|00469|8199|UPS|155.69B|155690000000|180.15|2982910|-13.05|39|2023-04-25|15/03/2023||2.29||23120000000|180.14999389648|1|2023-01-31|15/12/2022|3.62|3.58|27440000000|28080000000|176.9700012207|1
2023-02-25 16:54:09|00470|32516|URI|31.22B|31220000000|450.43|678273|46.09|39|2023-04-26|15/03/2023||7.84||3150000000|450.42999267578|1|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000|393.79998779297|1
2023-02-25 16:54:14|00471|39147|UHS|10.49B|10490000000|146.92|619347|7.72|39|2023-04-24|15/03/2023||2.47||3440000000|146.91999816895|1|2023-02-27|15/12/2022||2.96||3400000000|146.91999816895|1
2023-02-25 16:54:20|00472|8174|UNM|8.82B|8820000000|44.64|1365267|63.52|40|2023-05-02|15/03/2023||1.58||3040000000|44.639999389648|1|2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000|41.099998474121|1
2023-02-25 16:54:25|00473|8241|VLO|51.07B|51070000000|132.75|3830517|58.34|40|2023-04-25|15/03/2023||6.24||34870000000|132.75|1|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000|143.35000610352|1
2023-02-25 16:54:30|00474|13866|VTR|19.80B|19800000000|49.69|2004639|-4.44|39|2023-05-04|15/03/2023||-0.058||1050000000|49.689998626709|1|2023-02-09|15/12/2022|0.73|0.73|1050000000|1040000000|51.880001068115|1
2023-02-25 16:54:38|00475|7870|VFC|9.41B|9410000000|24.18|7239251|-58.05|38|2023-05-19|15/03/2023||0.144||2730000000|24.180000305176|1|2023-02-07|15/12/2022|1.12|0.99|3500000000|3470000000|28.659999847412|1
2023-02-25 16:54:42|00476|8171|PARA|14.51B|14510000000|22.3|3609046|-23.24|40|2023-05-02|15/03/2023||0.1879||7430000000|22.299999237061|1|2023-02-16|15/12/2022|0.08|0.24|8130000000|8180000000|24.540000915527|1
2023-02-25 16:54:47|00477|13570|VTRS|13.96B|13960000000|11.51|8745658|-17.37|39|2023-05-08|15/03/2023||0.797||3880000000|11.510000228882|1|2023-02-27|15/12/2022||0.716||3980000000|11.510000228882|1
2023-02-25 16:54:52|00478|7863|VNO|3.91B|3910000000|20.39|4147926|-51.85|40|2023-05-01|15/03/2023||-0.0078||457720000|20.389999389648|1|2023-02-13|15/12/2022|0.1|0.04|446940000|455770000|23.129999160767|1
2023-02-25 16:54:58|00479|7974|VMC|24.38B|24380000000|183.64|697159|3.66|40|2023-05-04|15/03/2023||0.7054||1570000000|183.63999938965|1|2023-02-16|15/12/2022|1.08|1.28|1730000000|1840000000|195.44999694824|1
2023-02-25 16:55:03|00480|8058|WM|61.68B|61680000000|151.31|1683646|6.62|40|2023-04-25|15/03/2023||1.3||4870000000|151.30999755859|1|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000|154.72999572754|1
2023-02-25 16:55:07|00481|7881|WAT|18.60B|18600000000|314.05|334506|0.52|40|2023-05-02|15/03/2023||2.65||697770000|314.04998779297|1|2023-02-15|15/12/2022|3.84|3.74|859000000|833190000|339.32000732422|1
2023-02-25 16:55:13|00482|13867|WEC|28.76B|28760000000|91.02|1293469|2.64|40|2023-05-01|15/03/2023||1.73||2800000000|91.019996643066|1|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000|94.900001525879|1
2023-02-25 16:55:17|00483|7992|WFC|178.39B|178390000000|46.62|18292080|-11.55|39|2023-04-14|15/03/2023||1.14||20160000000|46.619998931885|1|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000|42.830001831055|1
2023-02-25 16:55:25|00484|13848|WELL|36.66B|36660000000|74.87|2520864|-8.72|40|2023-04-26|15/03/2023||0.118||1530000000|74.870002746582|1|2023-02-15|15/12/2022|0.83|0.1|1520000000|1340000000|75.75|1
2023-02-25 16:55:30|00485|8117|WDC|12.49B|12490000000|39.11|4878504|-24.54|39|2023-04-27|15/03/2023||-1.55||2720000000|39.110000610352|1|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000|44.240001678467|1
2023-02-25 16:55:36|00486|8323|WU|4.87B|4870000000|13.09|5189324|-29.7|40|2023-05-02|15/03/2023||0.3427||1000000000|13.090000152588|1|2023-02-07|15/12/2022|0.32|0.35|1090000000|1070000000|14.039999961853|1
2023-02-25 16:55:42|00487|955555|WRK|8.03B|8030000000|31.65|1999582|-28.89|32|2023-05-03|15/03/2023||0.5943||5280000000|31.64999961853|1|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000|39.240001678467|1
2023-02-25 16:55:47|00488|8953|WY|22.57B|22570000000|30.87|3961455|-19.25|39|2023-04-28|15/03/2023||0.1754||1900000000|30.870000839233|1|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000|32.75|1
2023-02-25 16:55:53|00489|8228|WHR|7.59B|7590000000|139.09|684258|-29.82|40|2023-04-25|15/03/2023||2.24||4500000000|139.08999633789|1|2023-01-30|15/12/2022|3.89|3.34|4920000000|5070000000|154.10000610352|1
2023-02-25 16:55:58|00490|8122|WMB|37.90B|37900000000|31.18|6721226|4.07|40|2023-05-03|15/03/2023||0.4617||2760000000|31.180000305176|1|2023-02-20|15/12/2022|1.82|0.5|10970000000|2890000000|31.260000228882|1
2023-02-25 16:56:03|00491|29740|WTW|25.06B|25060000000|234.7|501409|6.77|36|2023-05-04|15/03/2023||2.84||2220000000|234.69999694824|1|2023-02-09|15/12/2022|6.33|6.23|2720000000|2700000000|257.11999511719|1
2023-02-25 16:56:10|00492|8030|GWW|33.55B|33550000000|664.1|293054|42.43|40|2023-04-27|15/03/2023||8.47||4070000000|664.09997558594|1|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000|598.04998779297|1
2023-02-25 16:56:15|00493|6392|WYNN|11.86B|11860000000|105.53|2650310|22.03|39|2023-05-10|15/03/2023||-0.6951||1130000000|105.5299987793|1|2023-02-08|15/12/2022|-1.23|-1.17|1000000000|953920000|103.54000091553|1
2023-02-25 16:56:19|00494|8003|XRX|2.54B|2540000000|16.28|1166022|-17.82|39|2023-04-20|15/03/2023||0.1664||1760000000|16.290000915527|1|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000|17.409999847412|1
2023-02-25 16:56:24|00495|32532|XYL|18.42B|18420000000|102.4|1396891|16.76|40|2023-05-02|15/03/2023||0.6222||1350000000|102.40000152588|1|2023-02-07|15/12/2022|0.92|0.8|1500000000|1410000000|104.05000305176|1
2023-02-25 16:56:29|00496|8327|YUM|35.78B|35780000000|126.83|1657846|4.51|39|2023-04-03|15/03/2023||1.12||1630000000|126.83000183105|1|2023-02-08|15/12/2022|1.31|1.26|2020000000|1920000000|129.33999633789|1
2023-02-25 16:56:34|00497|7902|ZBH|25.70B|25700000000|122.7|1452149|2.43|39|2023-05-02|15/03/2023||1.64||1700000000|122.69999694824|1|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000|127.41000366211|1
2023-02-25 16:56:43|00498|6418|ZION|7.47B|7470000000|50.27|1367943|-24.94|39|2023-04-19|15/03/2023||1.6||854650000|50.270000457764|1|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000|51.479999542236|1
2023-02-25 16:56:48|00499|41176|ZTS|76.85B|76850000000|166.33|2198223|-12.89|38|2023-05-04|15/03/2023||1.28||2050000000|166.33000183105|1|2023-02-14|15/12/2022|1.15|1.15|2000000000|2000000000|163.13999938965|1
2023-02-25 16:56:53|00500|41239|NOW|86.27B|86270000000|425.59|1565148|-25.85|39|2023-04-26|15/03/2023||2.04||2080000000|425.58999633789|1|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000|443.41000366211|1
2023-02-25 16:56:58|00501|13933|BX|63.21B|63210000000|89.06|5311891|-26.57|40|2023-04-20|15/03/2023||1.03||2620000000|89.059997558594|1|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000|88.860000610352|1
2023-02-25 16:57:02|00502|961620|SQ|46.41B|46410000000|77.36|11325436|-18.56|30|2023-05-03|15/03/2023||0.3516||4490000000|77.360000610352|1|2023-02-23|15/12/2022|0.22|0.3|4650000000|4620000000|72.940002441406|1
2023-02-25 16:57:06|00503|1166012|SNOW|47.51B|47510000000|148.44|5345046|-45|16|2023-05-25|15/04/2023||0.0645||624300000|148.44000244141|1|2023-03-01|15/01/2023||0.0475||576220000|148.44000244141|1
2023-02-25 16:57:10|00504|1115848|UBER|66.49B|66490000000|33.4|23150097|-4.22|22|2023-05-03|15/03/2023||-0.0652||8620000000|33.400001525879|1|2023-02-08|15/12/2022|0.29|-0.15|8610000000|8510000000|34.900001525879|1
2023-02-25 16:57:15|00505|41268|PANW|56.43B|56430000000|186.63|4393571|3.69|39|2023-05-31|15/04/2023||0.9257||1720000000|186.63000488281|1|2023-02-21|15/01/2023|1.05|0.78|1700000000|1650000000|169.2799987793|1
2023-02-25 16:57:19|00506|1152334|NET|19.45B|19450000000|59.2|5354272|-45.38|17|2023-05-04|15/03/2023||0.0355||290820000|59.200000762939|1|2023-02-09|15/12/2022|0.06|0.04|274700000|274160000|58.069999694824|1
2023-02-25 16:57:24|00507|16141|FTNT|45.98B|45980000000|58.86|5313366|-7|39|2023-05-04|15/03/2023||0.2872||1200000000|58.860000610352|1|2023-02-07|15/12/2022|0.44|0.39|1280000000|1290000000|51.990001678467|1
2023-02-25 16:57:28|00508|1152784|DDOG|24.35B|24350000000|76.67|4742378|-52.04|20|2023-05-04|15/03/2023||0.2387||471210000|76.669998168945|1|2023-02-16|15/12/2022|0.26|0.19|469000000|450310000|88.720001220703|1
2023-02-25 16:57:33|00509|48371|VEEV|25.75B|25750000000|165.11|1057426|-26.34|38|2023-05-25|15/04/2023||1.02||553090000|165.11000061035|1|2023-03-01|15/01/2023||1.04||552590000|165.11000061035|1
2023-02-25 16:57:37|00510|989534|TTD|26.98B|26980000000|54.97|4707339|-33.63|27|2023-05-11|15/03/2023||0.126||361330000|54.970001220703|1|2023-02-15|15/12/2022|0.38|0.35|491000000|490730000|49.919998168945|1
2023-02-25 16:57:42|00511|1072316|SPOT|22.65B|22650000000|117.14|2027289|-21.49|25|2023-05-03|15/03/2023||-0.8208||3080000000|117.13999938965|1|2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000|100|1
2023-02-25 16:57:51|00512|1166239|PLTR|16.79B|16790000000|8.09|40164859|-31.61|13|2023-05-09|15/03/2023||0.041||505930000|8.0900001525879|1|2023-02-13|15/12/2022|0.04|0.03|509000000|503130000|7.5100002288818|1
2023-02-25 16:57:56|00513|942355|HUBS|19.04B|19040000000|386.13|731488|-26.45|35|2023-05-10|15/03/2023||0.8179||474460000|386.13000488281|1|2023-02-16|15/12/2022|1.11|0.83|469700000|446250000|367.4700012207|1
2023-02-25 16:58:01|00514|21232|MSCI|41.46B|41460000000|518.16|420207|1.91|39|2023-04-25|15/03/2023||3.06||591580000|518.15997314453|1|2023-01-31|15/12/2022|2.84|2.76|576210000|568580000|506.55999755859|1
2023-02-25 16:58:06|00515|32341|EPAM|17.61B|17610000000|306.03|389657|-19.95|39|2023-05-11|15/03/2023||2.4||1290000000|306.0299987793|1|2023-02-16|15/12/2022|2.93|2.68|1230000000|1230000000|366.5299987793|1
2023-02-25 16:58:13|00516|1052405|MDB|14.27B|14270000000|205.9|1893897|-45.15|26|2023-06-01|15/04/2023||0.1331||355850000|205.89999389648|1|2023-03-08|15/01/2023||0.0703||339310000|205.89999389648|1
2023-02-25 16:58:21|00517|39333|ODFL|37.51B|37510000000|339.54|799379|15.24|39|2023-04-27|15/03/2023||2.7||1490000000|339.54000854492|1|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000|333.23999023438|1
2023-02-25 16:58:30|00518|31028|ENPH|27.16B|27160000000|198.96|4082553|35.03|39|2023-04-26|15/03/2023||1.18||715460000|198.96000671387|1|2023-02-07|15/12/2022|1.51|1.28|724700000|706280000|222.99000549316|1
2023-02-25 16:58:35|00519|949620|ETSY|15.60B|15600000000|124.11|2878447|-3.16|33|2023-05-10|15/03/2023||0.5512||621600000|124.11000061035|1|2023-02-22|15/12/2022|0.77|0.8|807200000|754310000|124.83999633789|1
2023-02-25 16:58:39|00520|1050149|ROKU|8.78B|8780000000|62.65|7737655|-53.63|25|2023-04-27|15/03/2023||-1.43||709090000|62.650001525879|1|2023-02-15|15/12/2022|-1.7|-1.72|867100000|802120000|56.639999389648|1
2023-02-25 16:58:46|00521|17608|ZBRA|15.01B|15010000000|291.92|425987|-29.71|39|2023-05-02|15/03/2023||3.92||1390000000|291.92001342773|1|2023-02-16|15/12/2022|4.75|4.59|1500000000|1460000000|327.01998901367|1
2023-02-25 16:58:50|00522|24282|WST|22.95B|22950000000|310.25|618445|-18.01|39|2023-04-27|15/03/2023||1.64||689250000|310.25|1|2023-02-16|15/12/2022|1.77|1.37|708700000|657170000|279.17999267578|1
2023-02-25 16:58:57|00523|1167745|DASH|21.27B|21270000000|55.09|4899270|-45.14|14|2023-05-11|15/03/2023||-0.6066||1930000000|55.090000152588|1|2023-02-16|15/12/2022|-1.65|-0.67|1820000000|1770000000|68.180000305176|1
2023-02-25 16:59:02|00524|103925|ANET|41.53B|41530000000|135.53|2139629|12.14|35|2023-05-04|15/03/2023||1.34||1310000000|135.5299987793|1|2023-02-13|15/12/2022|1.41|1.21|1280000000|1200000000|133.27000427246|1
2023-02-25 16:59:07|00525|39269|GNRC|7.25B|7250000000|118.21|1710963|-60.77|39|2023-05-03|15/03/2023||0.5909||862910000|118.20999908447|1|2023-02-15|15/12/2022|1.78|1.77|1050000000|1070000000|125.20999908447|1
2023-02-25 16:59:11|00526|1166014|U|11.90B|11900000000|29.61|11865548|-71.3|16|2023-05-09|15/03/2023||-0.019||480850000|29.610000610352|1|2023-02-22|15/12/2022|0.03|0.01|451000000|434700000|36.479999542236|1
2023-02-25 16:59:15|00527|1072222|ZS|18.87B|18870000000|130.88|2589312|-50.31|25|2023-06-01|15/04/2023||0.3078||387200000|130.88000488281|1|2023-03-02|15/01/2023||0.2937||365530000|130.88000488281|1
2023-02-25 16:59:19|00528|1155833|BILL|9.15B|9150000000|85.99|2389002|-62.17|19|2023-05-04|15/03/2023||0.1291||247920000|85.98999786377|1|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000|119.16000366211|1
2023-02-25 16:59:23|00529|1127189|PINS|17.10B|17100000000|25.03|11469006|-1.22|20|2023-04-26|15/03/2023||0.0124||595320000|25.030000686646|1|2023-02-06|15/12/2022|0.29|0.27|877210000|887010000|27.479999542236|1
2023-02-25 16:59:28|00530|16662|MPWR|22.68B|22680000000|483.06|574808|6.13|39|2023-05-01|15/03/2023||2.88||447910000|483.05999755859|1|2023-02-08|15/12/2022|3.17|3.13|460010000|459920000|467.61999511719|1
2023-02-25 16:59:33|00531|15828|CSGP|28.77B|28770000000|70.73|2499661|16.72|39|2023-04-25|15/03/2023||0.3606||585680000|70.730003356934|1|2023-02-21|15/12/2022|0.38|0.35|573000000|569640000|77.559997558594|1
2023-02-25 16:59:38|00532|101887|PAYC|16.98B|16980000000|293.42|469125|-9.58|36|2023-05-02|15/03/2023||2.36||444200000|293.42001342773|1|2023-02-07|15/12/2022|1.73|1.48|370600000|367080000|329.69000244141|1
2023-02-25 16:59:45|00533|39123|LNG|40.24B|40240000000|157.77|1882894|23.26|39|2023-05-03|15/03/2023||5.78||6530000000|157.77000427246|1|2023-02-23|15/12/2022|15.78|6.02|9090000000|8030000000|147.86000061035|1
2023-02-25 16:59:49|00534|41232|IQV|38.85B|38850000000|209.54|861989|-8.29|39|2023-05-03|15/03/2023||2.41||3610000000|209.53999328613|1|2023-02-10|15/12/2022|2.78|2.76|3740000000|3710000000|230.30999755859|1
2023-02-25 16:59:54|00535|8362|TER|15.68B|15680000000|100.64|1579813|-14.27|39|2023-04-25|15/03/2023||0.4527||604760000|100.63999938965|1|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000|103.01999664307|1
2023-02-25 16:59:59|00536|16924|PLUG|8.27B|8270000000|14.18|16204557|-35.16|39|2023-05-10|15/03/2023||-0.2124||241470000|14.180000305176|1|2023-03-01|15/12/2022||-0.2457||279910000|14.180000305176|1
2023-02-25 17:00:04|00537|1130930|AVTR|16.58B|16580000000|24.62|6156216|-28.47|21|2023-04-27|15/03/2023||0.2882||1770000000|24.620000839233|1|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000|24.879999160767|1
2023-02-25 17:00:09|00538|1159534|CARR|36.90B|36900000000|44.25|3653261|-1.03|17|2023-04-27|15/03/2023||0.4869||5050000000|44.25|1|2023-02-07|15/12/2022|0.4|0.4|5100000000|5110000000|46.150001525879|1
2023-02-25 17:00:17|00539|1008759|CVNA|851.82M|851820000|8.01|30005480|-93.65|26|2023-04-19|15/03/2023||-2.02||3150000000|8.0100002288818|1|2023-02-23|15/12/2022|-7.61|-2.12|2840000000|3070000000|10.069999694824|1
2023-02-25 17:00:22|00540|1158864|TT|41.73B|41730000000|181.70|1207009|20.15|27|2023-05-04|15/03/2023||1.33||3630000000|181.69999694824|1|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000|178.80000305176|1
2023-02-25 17:00:27|00541|41236|RNG|3.33B|3330000000|34.74|1909526|-73.34|38|2023-05-10|15/03/2023||0.6913||529160000|34.740001678467|1|2023-02-15|15/12/2022|0.6|0.59|525000000|527430000|44.950000762939|1
2023-02-25 17:00:33|00542|16943|POOL|13.91B|13910000000|356.31|462320|-18.29|39|2023-04-20|15/03/2023||3.27||1300000000|356.30999755859|1|2023-02-16|15/12/2022|1.82|1.99|1100000000|1150000000|384.57000732422|1
2023-02-25 17:00:38|00543|16942|PODD|20.44B|20440000000|294.35|367631|15.26|39|2023-05-04|15/03/2023||0.139||333860000|294.35000610352|1|2023-02-23|15/12/2022|0.55|0.21|369700000|332180000|287.76998901367|1
2023-02-25 17:00:43|00544|15375|ALNY|23.35B|23350000000|189.78|746890|24.13|39|2023-04-27|15/03/2023||-1.69||304530000|189.7799987793|1|2023-02-23|15/12/2022|-1.39|-1.85|335040000|312200000|201.10000610352|1
2023-02-25 17:00:49|00545|13978|ENTG|12.35B|12350000000|82.87|1869724|-37.31|39|2023-04-25|15/03/2023||0.554||896920000|82.870002746582|1|2023-02-14|15/12/2022|0.83|0.78|946070000|950510000|84.940002441406|1
2023-02-25 17:00:56|00546|17327|TECH|11.40B|11400000000|72.48|961054|-29.78|39|2023-05-02|15/03/2023||0.5255||315380000|72.480003356934|1|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000|81.279998779297|1
2023-02-25 17:01:01|00547|24312|TYL|13.63B|13630000000|327.05|288172|-23.1|39|2023-05-03|15/03/2023||1.72||474830000|327.04998779297|1|2023-02-15|15/12/2022|1.66|1.75|452220000|454620000|326.19000244141|1
2023-02-25 17:01:09|00548|39159|BR|18.57B|18570000000|141.1|533043|-2.88|39|2023-05-09|15/03/2023||2.08||1650000000|141.10000610352|1|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000|153.38000488281|1
2023-02-25 17:01:14|00549|20164|CRL|11.17B|11170000000|219.81|612852|-24.21|39|2023-05-03|15/03/2023||2.62||983480000|219.80999755859|1|2023-02-22|15/12/2022|2.98|2.75|1100000000|1040000000|243.60000610352|1
2023-02-25 17:01:20|00550|41257|BURL|14.46B|14460000000|224.29|884970|2.71|36|2023-05-25|15/04/2023||0.827||2120000000|224.28999328613|1|2023-03-02|15/01/2023||2.7||2600000000|224.28999328613|1
2023-02-25 17:01:26|00551|15311|ABMD|17.19B|17190000000|381.02|1566750|24.14|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
2023-02-25 17:01:39|00552|991169|COUP|6.12B|6120000000|80.34|4073936|-30.1|28|2023-06-06|15/04/2023||0.1276||228310000|80.339996337891|1|2023-03-14|15/01/2023||0.083||221280000|80.339996337891|1
2023-02-25 17:01:42|00553|1123146|||||||19|2023-05-02|15/03/2023||-0.0721||980320000|10.199999809265|1|2023-02-09|15/12/2022|-0.74|0.1461|1180000000|1150000000|16.75|1
2023-02-25 17:01:47|00554|943806|KEYS|28.12B|28120000000|157.81|1038863|-0.44|34|2023-05-16|15/04/2023||1.95||1380000000|157.80999755859|1|2023-02-21|15/01/2023|2.02|1.85|1380000000|1370000000|185.7799987793|1
2023-02-25 17:01:53|00555|20322|FDS|16.12B|16120000000|421.39|225991|7.27|38|2023-03-23|15/02/2023||3.69||516040000|421.39001464844|1|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000|419.89999389648|1
2023-02-25 17:01:58|00556|24350|TREX|5.49B|5490000000|50.15|1062732|-42.05|39|2023-05-08|15/03/2023||0.3362||243580000|50.150001525879|1|2023-02-27|15/12/2022||0.215||185220000|50.150001525879|1
2023-02-25 17:02:03|00557|955554|TRU|12.58B|12580000000|65.23|1531682|-25.95|32|2023-04-25|15/03/2023||0.7487||914180000|65.230003356934|1|2023-02-14|15/12/2022|0.78|0.82|902000000|907420000|69.519996643066|1
2023-02-25 17:02:08|00558|16631|MKTX|13.05B|13050000000|346.62|334239|-8.06|39|2023-04-19|15/03/2023||1.95||202270000|346.61999511719|1|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000|329.51998901367|1
2023-02-25 17:02:14|00559|16040|EXAS|10.67B|10670000000|60.05|2570172|-20.53|39|2023-04-25|15/03/2023||-0.7362||529960000|60.049999237061|1|2023-02-21|15/12/2022|-0.72|-0.79|553000000|524510000|63.479999542236|1
2023-02-25 17:02:19|00560|20937|MTN|9.57B|9570000000|237.89|377725|-9.37|39|2023-06-08|15/04/2023||9.28||1310000000|237.88999938965|1|2023-03-09|15/01/2023||6.17||1070000000|237.88999938965|1
2023-02-25 17:02:25|00561|985558|TWLO|11.77B|11770000000|64.1|4191029|-61.16|28|2023-05-03|15/03/2023||0.1915||1000000000|64.099998474121|1|2023-02-15|15/12/2022|0.22|-0.08|1020000000|1000000000|62.099998474121|1
2023-02-25 17:02:29|00562|1152338|TXG|5.43B|5430000000|47.06|1152909|-39.07|18|2023-05-03|15/03/2023||-0.3103||136580000|47.060001373291|1|2023-02-15|15/12/2022|-0.15|-0.29|156200000|148060000|44.790000915527|1
2023-02-25 17:02:35|00563|15703|CGNX|8.12B|8120000000|47.04|852657|-29|39|2023-05-01|15/03/2023||0.1381||211240000|47.040000915527|1|2023-02-16|15/12/2022|0.27|0.3|239430000|244810000|56.369998931885|1
2023-02-25 17:02:40|00564|17055|RGEN|9.63B|9630000000|173.44|581579|-8.33|39|2023-04-26|15/03/2023||0.6003||182240000|173.44000244141|1|2023-02-22|15/12/2022|0.68|0.58|186800000|186300000|178|1
2023-02-25 17:02:44|00565|1142207|DT|12.38B|12380000000|42.94|2490906|-0.26|20|2023-05-17|15/03/2023||0.2225||304870000|42.939998626709|1|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000|38.430000305176|1
2023-02-25 17:02:49|00566|41254|APO|40.26B|40260000000|70.87|2283213|14.01|39|2023-05-03|15/03/2023||1.52||714410000|70.870002746582|1|2023-02-09|15/12/2022|1.49|1.5|728600000|704820000|73.889999389648|1
2023-02-25 17:02:54|00567|16812|ON|32.95B|32950000000|76.28|6492315|24.89|39|2023-04-26|15/03/2023||1.09||1930000000|76.279998779297|1|2023-02-06|15/12/2022|1.32|1.26|2100000000|2080000000|80.889999389648|1
2023-02-25 17:02:58|00568|1008761|FND|9.69B|9690000000|91|1539289|-3.04|26|2023-05-04|15/03/2023||0.7119||1150000000|91|1|2023-02-23|15/12/2022|0.64|0.57|1050000000|1060000000|89.110000610352|1
2023-02-25 17:03:03|00569|16535|LPLA|19.60B|19600000000|247.3|718308|39.85|39|2023-05-04|15/03/2023||4.58||2410000000|247.30000305176|1|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000|235.55000305176|1
2023-02-25 17:03:08|00570|1076697|AVLR|8.28B|8280000000|93.48|4932430|-7.55|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
2023-02-25 17:03:13|00571|13845|GME|5.96B|5960000000|19.54|4856944|-37.26|40|2023-06-01|15/04/2023||-0.1267||1360000000|19.540000915527|1|2023-03-22|15/01/2023||-0.1333||2180000000|19.540000915527|1
2023-02-25 17:03:18|00572|8280|LVS|42.83B|42830000000|56.15|5222754|28.84|39|2023-04-26|15/03/2023||0.1287||1750000000|56.150001525879|1|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000|55.470001220703|1
2023-02-25 17:03:23|00573|31022|CZR|10.73B|10730000000|50.03|2989823|-40.9|35|2023-05-02|15/03/2023||-0.042||2760000000|50.029998779297|1|2023-02-21|15/12/2022|-0.7|0.19|2800000000|2800000000|52.799999237061|1
2023-02-25 17:03:28|00574|20861|DPZ|10.82B|10820000000|297.47|622654|-28.73|35|2023-04-27|15/03/2023||2.71||1040000000|297.4700012207|1|2023-02-23|15/12/2022|4.43|3.97|1390000000|1440000000|348.45999145508|1
2023-02-25 17:03:33|00575|16932|PTC|15.02B|15020000000|126.99|672815|15.6|39|2023-04-26|15/03/2023||1.13||534580000|126.98999786377|1|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000|134.88000488281|1
2023-02-25 17:03:38|00576|16770|NVAX|758.33M|758330000|8.82|6900132|-88.97|39|2023-05-08|15/03/2023||-1.5||368050000|8.8199996948242|1|2023-02-28|15/12/2022||-1.19||383140000|8.8199996948242|1
2023-02-25 17:03:42|00577|1156548|DKNG|8.20B|8200000000|18.19|13934111|-16.67|17|2023-05-05|15/03/2023||-0.7869||669460000|18.190000534058|1|2023-02-16|15/12/2022|-0.53|-0.61|855000000|798230000|17.780000686646|1
2023-02-25 17:03:47|00578|1096127|ESTC|5.53B|5530000000|58.12|1442129|-31.8|24|2023-06-01|15/04/2023||0.0731||284100000|58.119998931885|1|2023-03-03|15/01/2023||0.0529||272940000|58.119998931885|1
2023-02-25 17:03:52|00579|32326|WSM|8.28B|8280000000|124.68|1022223|-11.48|37|2023-05-24|15/04/2023||2.78||1860000000|124.68000030518|1|2023-03-15|15/01/2023||5.45||2600000000|124.68000030518|1
2023-02-25 17:03:57|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
2023-02-25 17:04:02|00581|20199|BAH|12.68B|12680000000|95.7|1075302|27.36|39|2023-05-30|15/03/2023||0.9285||2380000000|95.699996948242|1|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000|97.180000305176|1
2023-02-25 17:04:09|00582|31033|FIVE|11.49B|11490000000|207.06|857243|28.31|34|2023-06-07|15/04/2023||0.6988||732190000|207.05999755859|1|2023-03-22|15/01/2023||3.06||1110000000|207.05999755859|1
2023-02-25 17:04:14|00583|958827|NVCR|8.08B|8080000000|76.98|987142|-1.17|31|2023-04-27|15/03/2023||-0.2325||129070000|76.980003356934|1|2023-02-23|15/12/2022|-0.36|-0.3|128430000|129270000|82.01000213623|1
2023-02-25 17:04:20|00584|21255|NVR|16.67B|16670000000|5,132.5|20553|7.48|39|2023-04-26|15/03/2023||88.25||2120000000|5132.4702148438|1|2023-01-31|15/12/2022|133.44|98.88|2670000000|2500000000|5021.419921875|1
2023-02-25 17:04:24|00585|1167751|UPST|1.47B|1470000000|18.04|5967403|-86.29|12|2023-05-09|15/03/2023||-0.8096||110580000|18.040000915527|1|2023-02-14|15/12/2022|-0.25|-0.47|147000000|134310000|16.090000152588|1
2023-02-25 17:04:31|00586|41270|RH|6.99B|6990000000|303.18|744984|-20.72|31|2023-06-01|15/04/2023||3.86||835620000|303.17999267578|1|2023-03-28|15/01/2023||3.31||777270000|303.17999267578|1
2023-02-25 17:04:36|00587|16565|MASI|8.73B|8730000000|166.09|394060|7.84|39|2023-05-02|15/03/2023||0.9328||547890000|166.08999633789|1|2023-02-28|15/12/2022||1.18||602490000|166.08999633789|1
2023-02-25 17:04:41|00588|6509|AXON|13.77B|13770000000|193.55|606205|48.71|38|2023-05-09|15/03/2023||0.5178||312130000|193.55000305176|1|2023-02-28|15/12/2022||0.5075||305860000|193.55000305176|1
2023-02-25 17:04:48|00589|17606|Z|9.63B|9630000000|41.11|3954500|-28.76|39|2023-05-04|15/03/2023||0.1144||425650000|41.110000610352|1|2023-02-15|15/12/2022|0.21|0.03|435000000|413630000|45.540000915527|1
2023-02-25 17:04:54|00590|100183|FIVN|5.02B|5020000000|71.2|1259747|-33.51|36|2023-04-27|15/03/2023||0.2049||209570000|71.199996948242|1|2023-02-22|15/12/2022|0.54|0.41|208300000|204680000|78.769996643066|1
2023-02-25 17:05:58|00591|39221|AZPN|13.90B|13900000000|214.64|230713|49.62|0||
2023-02-25 17:06:03|00592|29694|TTC|11.61B|11610000000|111.02|588732|19.47|39|2023-05-25|15/04/2023||1.48||1420000000|111.01999664307|1|2023-03-09|15/01/2023||0.9473||1150000000|111.01999664307|1
2023-02-25 17:06:08|00593|958113|ARES|14.21B|14210000000|80.17|1181318|6.14|31|2023-04-27|15/03/2023||0.8242||705740000|80.169998168945|1|2023-02-09|15/12/2022|0.62|1.06|937720000|890540000|85.540000915527|1
2023-02-25 17:06:13|00594|942326|W|4.00B|4000000000|37.43|5904376|-70.54|35|2023-05-04|15/03/2023||-1.36||2810000000|37.430000305176|1|2023-02-23|15/12/2022|-1.71|-1.62|3100000000|3060000000|49.810001373291|1
2023-02-25 17:06:18|00595|20529|FICO|16.73B|16730000000|665.94|183742|40.95|39|2023-04-27|15/03/2023||4.99||373650000|665.94000244141|1|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000|642.83001708984|1
2023-02-25 17:06:23|00596|42595|WIX|5.25B|5250000000|89.3|756566|1.26|37|2023-05-18|15/03/2023||-0.0481||366090000|89.300003051758|1|2023-02-22|15/12/2022|0.61|0.07|355000000|351910000|80.870002746582|1
2023-02-25 17:06:28|00597|100228|PCTY|10.99B|10990000000|197.02|423361|-4.27|36|2023-05-04|15/03/2023||1.52||333080000|197.02000427246|1|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000|219.52000427246|1
2023-02-25 17:06:32|00598|1096128|GH|2.96B|2960000000|28.88|1929946|-55.98|24|2023-05-04|15/03/2023||-1.33||123230000|28.879999160767|1|2023-02-23|15/12/2022|-1.17|-1.39|126900000|123710000|27.659999847412|1
2023-02-25 17:06:37|00599|40062|FANG|26.15B|26150000000|142.38|2477605|15.38|39|2023-05-01|15/03/2023||5.31||2190000000|142.38000488281|1|2023-02-21|15/12/2022|5.29|5.28|2030000000|2080000000|134.67999267578|1
2023-02-25 17:06:43|00600|8074|VMW|48.01B|48010000000|112.69|987183|-4.6|40|2023-06-01|15/04/2023||1.5||3260000000|112.69000244141|1|2023-03-02|15/01/2023||1.92||3620000000|112.69000244141|1
2023-02-25 17:06:48|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
2023-02-25 17:06:52|00602|958817|PEN|10.11B|10110000000|267.38|340644|23.93|31|2023-05-09|15/03/2023||0.1016||233840000|267.38000488281|1|2023-02-23|15/12/2022|0.16|0.15|221220000|217000000|261.35000610352|1
2023-02-25 17:06:58|00603|6422|LAMR|10.36B|10360000000|101.87|496084|-9.66|39|2023-05-04|15/03/2023||0.8981||484000000|101.87000274658|1|2023-02-24|15/12/2022|1.91|1.29|535500000|542000000|104.73000335693|1
2023-02-25 17:07:03|00604|955853|NTRA|5.20B|5200000000|47.73|1364421|-26.83|32|2023-05-04|15/03/2023||-1.27||229770000|47.729999542236|1|2023-02-28|15/12/2022||-1.43||215570000|47.729999542236|1
2023-02-25 17:07:08|00605|39153|BRKR|10.21B|10210000000|69.4|572634|-0.29|39|2023-05-04|15/03/2023||0.547||635770000|69.400001525879|1|2023-02-09|15/12/2022|0.74|0.73|708400000|680100000|71.360000610352|1
2023-02-25 17:07:17|00606|16707|NBIX|9.90B|9900000000|102.45|806325|17.58|39|2023-05-01|15/03/2023||0.5715||409510000|102.44999694824|1|2023-02-06|15/12/2022|1.24|1.12|412000000|408870000|110.0299987793|1
2023-02-25 17:07:21|00607|1096134|YETI|3.31B|3310000000|38.33|1257245|-34.14|24|2023-05-11|15/03/2023||0.3491||318360000|38.330001831055|1|2023-02-23|15/12/2022|0.78|0.79|448000000|491980000|39.740001678467|1
2023-02-25 17:07:27|00608|15706|CHDN|8.93B|8930000000|243.11|182802|11.21|39|2023-04-26|15/03/2023||1.67||528160000|243.11000061035|1|2023-02-22|15/12/2022|1.46|1.55|480100000|478020000|242.16999816895|1
2023-02-25 17:07:31|00609|1096130|PLAN|9.59B|9590000000|63.73|4736998|36.67|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
2023-02-25 17:07:36|00610|21203|GGG|11.66B|11660000000|69.66|759075|-1.42|39|2023-04-26|15/03/2023||0.6274||503280000|69.660003662109|1|2023-01-30|15/12/2022|0.73|0.686|555000000|554170000|67.209999084473|1
2023-02-25 17:07:40|00611|1072273|DBX|7.25B|7250000000|20.6|2624321|-3.47|25|2023-05-04|15/03/2023||0.3944||591500000|20.60000038147|1|2023-02-16|15/12/2022|0.4|0.4|598800000|594040000|24.170000076294|1
2023-02-25 17:07:49|00612|1073207|SMAR|5.64B|5640000000|43.07|1380248|-19.91|24|2023-06-07|15/04/2023||-0.0539||217960000|43.069999694824|1|2023-03-15|15/01/2023||-0.0079||206250000|43.069999694824|1
2023-02-25 17:07:53|00613|39105|LECO|9.58B|9580000000|165.91|361163|31.53|39|2023-04-24|15/03/2023||2.12||1020000000|165.91000366211|1|2023-02-21|15/12/2022|1.94|1.9|930900000|922940000|176.28999328613|1
2023-02-25 17:07:58|00614|1089648|VRT|5.97B|5970000000|15.81|2914543|27.6|19|2023-04-26|15/03/2023||0.1562||1400000000|15.810000419617|1|2023-02-22|15/12/2022|0.28|0.31|1650000000|1680000000|15.260000228882|1
2023-02-25 17:08:03|00615|20227|ELS|12.88B|12880000000|69.31|755651|-7.31|39|2023-04-17|15/03/2023||0.4327||325110000|69.309997558594|1|2023-01-30|15/12/2022|0.39|0.2943|269190000|298160000|69|1
2023-02-25 17:08:07|00616|1162162|RPRX|16.12B|16120000000|36.38|1568820|-3.96|15|2023-05-04|15/03/2023||0.805||636400000|36.380001068115|1|2023-02-15|15/12/2022|1.56|1.47|1060000000|1060000000|38|1
2023-02-25 17:08:13|00617|29691|TPX|7.33B|7330000000|42.7|1848200|30.22|39|2023-05-04|15/03/2023||0.5156||1220000000|42.700000762939|1|2023-02-09|15/12/2022|0.54|0.52|1190000000|1220000000|41.069999694824|1
2023-02-25 17:09:18|00618|1176154|GXO|5.92B|5920000000|48.67|926070|-41.69|0||
2023-02-25 17:09:23|00619|29735|WMS|7.07B|7070000000|87.34|809149|-20.49|35|2023-05-25|15/03/2023||0.8797||593050000|87.339996337891|1|2023-02-02|15/12/2022|0.99|1.19|655200000|713570000|104.09999847412|1
2023-02-25 17:09:28|00620|945647|TPL|13.61B|13610000000|1766.7|41236|60.86|25|2023-05-04|15/03/2023||16.14||185530000|1766.6899414062|1|2023-02-22|15/12/2022|12.94|16.23|152700000|185210000|1799.9899902344|1
2023-02-25 17:09:32|00621|1166359|BSY|12.24B|12240000000|39.49|714212|3.59|16|2023-05-09|15/03/2023||0.2167||294250000|39.490001678467|1|2023-02-28|15/12/2022||0.1833||279560000|39.490001678467|1
2023-02-25 17:09:39|00622|21137|ROL|17.27B|17270000000|35.12|1455708|11.14|39|2023-04-26|15/03/2023||0.1685||642690000|35.119998931885|1|2023-02-15|15/12/2022|0.17|0.17|661400000|660330000|35.639999389648|1
2023-02-25 17:09:45|00623|48409|TNDM|2.34B|2340000000|36.39|988126|-66.98|37|2023-05-03|15/03/2023||-0.2906||191930000|36.389999389648|1|2023-02-22|15/12/2022|-0.01|-0.07|223400000|221600000|39|1
2023-02-25 17:09:50|00624|16629|MKSI|6.09B|6090000000|91.52|737250|-38.51|39|2023-04-25|15/03/2023||1.11||928100000|91.519996643066|1|2023-02-27|15/12/2022||1.34||994010000|91.519996643066|1
2023-02-25 17:09:55|00625|955539|BLD|6.56B|6560000000|206.17|256790|1.71|32|2023-05-04|15/03/2023||3.63||1200000000|206.16999816895|1|2023-02-23|15/12/2022|4.52|3.99|1300000000|1240000000|198|1
2023-02-25 17:10:00|00626|20511|SMG|4.64B|4640000000|82.85|847347|-38.12|39|2023-05-03|15/03/2023||3.4||1630000000|82.849998474121|1|2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000|72.190002441406|1
2023-02-25 17:10:05|00627|257|DELL|29.78B|29780000000|41.61|2940836|-25.48|28|2023-05-26|15/04/2023||1.28||21650000000|41.610000610352|1|2023-03-02|15/01/2023||1.65||23510000000|41.610000610352|1
2023-02-25 17:10:10|00628|16860|OLED|6.49B|6490000000|137.44|330940|-15.77|39|2023-05-04|15/03/2023||0.8918||145710000|137.44000244141|1|2023-02-23|15/12/2022|1.36|0.95|169030000|149560000|128.11999511719|1
2023-02-25 17:10:19|00629|1141618|IAA|5.54B|5540000000|41.47|2072525|18.42|21|2023-05-09|15/03/2023||0.6367||594830000|41.470001220703|1|2023-02-21|15/12/2022|0.61|0.54|523500000|535650000|41.459999084473|1
2023-02-25 17:10:26|00630|8181|JBL|11.07B|11070000000|83.37|1277071|46.52|39|2023-03-15|15/02/2023||1.85||8100000000|83.370002746582|1|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000|72.599998474121|1
2023-02-25 17:10:31|00631|15506|SRPT|10.80B|10800000000|123.06|909077|62.31|39|2023-05-03|15/03/2023||-1.45||246730000|123.05999755859|1|2023-02-28|15/12/2022||-1.47||250400000|123.05999755859|1
2023-02-25 17:10:36|00632|960365|PSTG|8.49B|8490000000|28.09|4417231|7.58|30|2023-05-24|15/04/2023||0.2041||683100000|28.090000152588|1|2023-03-01|15/01/2023||0.384||811730000|28.090000152588|1
2023-02-25 17:10:41|00633|39271|RPM|11.25B|11250000000|87.31|577171|5.97|39|2023-04-06|15/02/2023||0.3094||1470000000|87.309997558594|1|2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000|98.019996643066|1
2023-02-25 17:10:46|00634|989658|NTNX|6.51B|6510000000|28.31|1951681|5.75|27|2023-05-25|15/04/2023||0.0115||425340000|28.309999465942|1|2023-03-06|15/01/2023||0.1133||464970000|28.309999465942|1
2023-02-25 17:10:51|00635|15606|AZTA|3.03B|3030000000|43.87|895411|-49.16|39|2023-05-03|15/03/2023||0.0721||173720000|43.869998931885|1|2023-02-08|15/12/2022|0.12|0.1|178000000|181380000|57.990001678467|1
2023-02-25 17:10:56|00636|39184|CE|12.79B|12790000000|117.72|946433|-14.2|39|2023-04-19|15/03/2023||2.44||3010000000|117.7200012207|1|2023-02-23|15/12/2022|1.44|1.65|2350000000|2410000000|114.2200012207|1
2023-02-25 17:12:01|00637|41256|BFAM|4.50B|4500000000|77.99|434014|-39.05|39|2023-05-02|15/03/2023||0.4175||529000000|77.98999786377|1|2023-02-16|15/12/2022|0.77|0.76|529500000|525410000|76.860000610352|1
2023-02-25 17:12:06|00638|29751|XPO|3.94B|3940000000|34.17|1521496|-50.76|39|2023-05-08|15/03/2023||0.4927||1880000000|34.169998168945|1|2023-02-08|15/12/2022|0.98|0.83|1830000000|1790000000|44.119998931885|1
2023-02-25 17:12:10|00639|24303|WAL|7.96B|7960000000|73.82|913348|-18.16|39|2023-04-20|15/03/2023||2.4||747360000|73.819999694824|1|2023-01-24|15/12/2022|2.67|2.66|701200000|735120000|67.790000915527|1
2023-02-25 17:12:16|00640|16655|MORN|8.79B|8790000000|207.09|85976|-22.56|39|2023-04-26|15/03/2023|||||207.08999633789|1|2023-02-23|15/12/2022|0.58||475000000||232.9700012207|1
2023-02-25 17:12:23|00641|943121|NEWR|5.00B|5000000000|72.4|557567|7.74|34|2023-05-11|15/03/2023||0.1534||241020000|72.400001525879|1|2023-02-07|15/12/2022|0.32|0.15|239800000|232710000|63.639999389648|1
2023-02-26 09:51:38|00642|1096238|STNE|2.70B|2700000000|8.65|4790358|-24.26|20|2023-05-30|15/03/2023||0.5816||2720000000|8.6499996185303|1|2023-03-09|15/12/2022||0.6148||2700000000|8.6499996185303|1
2023-02-26 09:51:43|00643|16545|LSTR|6.48B|6480000000|180.42|280684|14.71|39|2023-04-26|15/03/2023||2.09||1440000000|180.41999816895|1|2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000|172.83000183105|1
2023-02-26 09:51:49|00644|13988|NUAN|17.88B|17880000000|55.99|5954002|0.97|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
2023-02-26 09:51:53|00645|20298|LYV|15.56B|15560000000|68.78|2086732|-45.43|39|2023-05-04|15/03/2023||-0.2527||2040000000|68.779998779297|1|2023-02-23|15/12/2022|-1.02|-0.8735|4290000000|3560000000|75.440002441406|1
2023-02-26 09:51:57|00646|16561|MANH|8.96B|8960000000|143.37|288779|6.9|39|2023-04-25|15/03/2023||0.6509||200540000|143.36999511719|1|2023-02-02|15/12/2022|0.81|0.5|198100000|182710000|136.42999267578|1
2023-02-26 09:52:01|00647|1165434|QS|3.95B|3950000000|9.08|7333521|-40.85|12|2023-05-09|15/03/2023||-0.2147||0.00|9.079999923706|1|2023-02-15|15/12/2022|-0.25|-0.29|0.00||8.9499998092651|1
2023-02-26 09:52:05|00648|977672|SITE|6.70B|6700000000|148.83|275497|-13.26|28|2023-05-03|15/03/2023||0.3041||821090000|148.83000183105|1|2023-02-15|15/12/2022|-0.02|0.16|890000000|892650000|156.25999450684|1
2023-02-26 09:52:09|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
2023-02-26 09:52:13|00650|15773|COHR|4.87B|4870000000|42.70|1322579|-39.58|39|2023-05-02|15/03/2023||0.8377||1350000000|42.669998168945|1|2023-02-08|15/12/2022|0.95|0.93|1370000000|1370000000|43.900001525879|1
2023-02-26 09:52:17|00651|15391|AMED|2.99B|2990000000|91.82|422381|-42.58|39|2023-05-09|15/03/2023||0.9093||561460000|91.819999694824|1|2023-02-15|15/12/2022|1.16|0.98|562060000|560590000|95.150001525879|1
2023-02-26 09:52:21|00652|989531|EVBG|1.30B|1300000000|32.6|447190|6.5|27|2023-05-08|15/03/2023||0.1315||106600000|32.599998474121|1|2023-02-22|15/12/2022|0.39|0.31|117130000|116180000|33.930000305176|1
2023-02-26 09:52:25|00653|955542|CABO|3.99B|3990000000|690.5|75448|-52.06|32|2023-05-11|15/03/2023||12.63||420080000|690.53997802734|1|2023-02-23|15/12/2022|-13.38|12.28|425520000|422160000|732.75|1
2023-02-26 09:52:29|00654|958172|PLNT|6.73B|6730000000|80.6|902381|-6.3|31|2023-05-09|15/03/2023||0.4367||240380000|80.599998474121|1|2023-02-23|15/12/2022|0.53|0.47|281300000|270730000|79.110000610352|1
2023-02-26 09:52:36|00655|20224|CHH|6.28B|6280000000|119.03|333950|-18.85|39|2023-05-09|15/03/2023||1.11||306360000|119.0299987793|1|2023-02-15|15/12/2022|1.26|1.06|362000000|356790000|125.73000335693|1
2023-02-26 09:52:40|00656|942669|FRPT|2.93B|2930000000|61.06|622319|-34.69|35|2023-05-01|15/03/2023||-0.2181||171330000|61.060001373291|1|2023-02-27|15/12/2022||-0.0647||152170000|61.060001373291|1
2023-02-26 09:52:44|00657|32545|EXEL|5.55B|5550000000|17.13|2540706|-15.11|40|2023-05-03|15/03/2023||0.1687||429090000|17.129999160767|1|2023-02-15|15/12/2023||0.13||482540000|18.079999923706|1
2023-02-26 09:52:48|00658|29731|WH|6.63B|6630000000|77.11|717709|-11.74|25|2023-04-25|15/03/2023||0.8513||351430000|77.110000610352|1|2023-02-15|15/12/2022|0.72|0.63|334000000|324280000|79.080001831055|1
2023-02-26 09:52:52|00659|940817|CTLT|12.25B|12250000000|67.98|2991716|-33.58|35|2023-05-02|15/03/2023||0.6654||1140000000|67.980003356934|1|2023-02-07|15/12/2022|0.67|0.69|1150000000|1120000000|67|1
2023-02-26 09:52:56|00660|41315|MRTX|2.60B|2600000000|45.09|1798167|-49.07|34|2023-05-03|15/03/2023||-3.43||4590000|45.090000152588|1|2023-02-28|15/12/2022||-3.37||2440000|45.090000152588|1
2023-02-26 09:53:01|00661|20571|CSL|13.17B|13170000000|257.51|342443|7.19|39|2023-04-25|15/03/2023||3.32||1330000000|257.51000976562|1|2023-02-07|15/12/2022|3.92|3.78|1450000000|1440000000|246.72999572754|1
2023-02-26 09:53:05|00662|32510|PII|6.49B|6490000000|114.01|576413|-4.78|39|2023-04-25|15/03/2023||1.73||1970000000|114.01000213623|1|2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000|106.62000274658|1
2023-02-26 09:53:09|00663|8106|TDC|4.19B|4190000000|41.23|784865|-17.13|40|2023-05-04|15/03/2023||0.5694||476560000|41.229999542236|1|2023-02-13|15/12/2022|0.35|0.3|452000000|436360000|34.270000457764|1
2023-02-26 09:53:13|00664|13995|TTWO|18.44B|18440000000|109.3|1918109|-33.87|39|2023-05-15|15/03/2023||0.7266||1370000000|109.30000305176|1|2023-02-06|15/12/2022|-0.91|0.89|1380000000|1460000000|109.2799987793|1
2023-02-26 09:53:17|00665|24325|WEX|8.25B|8250000000|189.8|345124|14.59|39|2023-04-27|15/03/2023||3.21||601460000|189.80000305176|1|2023-02-09|15/12/2022|3.44|3.22|618600000|577010000|186.58999633789|1
2023-02-26 09:53:22|00666|39260|FLT|15.23B|15230000000|206.77|493162|-13.08|39|2023-05-04|15/03/2023||3.7||865910000|206.77000427246|1|2023-02-08|15/12/2022|4.04|3.93|883600000|874180000|213.36999511719|1
2023-02-26 09:53:26|00667|16316|HZNP|25.24B|25240000000|110.5|4095258|17.54|39|2023-05-10|15/03/2023||1.12||899690000|110.5|1|2023-03-01|15/12/2022||1.09||922920000|110.5|1
2023-02-26 09:53:31|00668|16889|PEGA|3.78B|3780000000|46.05|383121|-45.64|39|2023-04-27|15/03/2023||0.5026||388720000|46.049999237061|1|2023-02-15|15/12/2022|0.82|0.16|396470000|337750000|39.619998931885|1
2023-02-26 09:53:35|00669|20663|SAM|4.04B|4040000000|332.03|140277|-12.75|35|2023-04-20|15/03/2023||1.03||457850000|332.0299987793|1|2023-02-15|15/12/2022|-0.93|0.6|447500000|390340000|385.64999389648|1
2023-02-26 09:53:40|00670|13982|IONS|5.07B|5070000000|35.69|1009380|12.3|39|2023-05-03|15/03/2023||-0.5354||229410000|35.689998626709|1|2023-02-22|15/12/2022|-0.37|-0.92|152000000|158800000|38.229999542236|1
2023-02-26 09:53:43|00671|1129317|BYND|1.20B|1200000000|18.88|2858705|-57.56|22|2023-05-10|15/03/2023||-1||93040000|18.879999160767|1|2023-02-23|15/12/2022|-1.05|-1.18|79900000|75920000|17.10000038147|1
2023-02-26 09:53:47|00672|44334|TWTR|41.03B|41030000000|53.7|18631009|52.17|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
2023-02-26 09:53:51|00673|15978|EEFT|5.31B|5310000000|107.03|290453|-19.79|39|2023-04-26|15/03/2023||0.8688||769330000|107.0299987793|1|2023-02-08|15/12/2022|1.39|1.23|865700000|875280000|117.37999725342|1
2023-02-26 09:53:55|00674|998043|AYX|4.60B|4600000000|66.20|1093648|8.1|26|2023-05-02|15/03/2023||-0.2623||199930000|66.199996948242|1|2023-02-09|15/12/2022|0.84|0.51|301100000|279280000|60.430000305176|1
2023-02-26 09:53:59|00675|16017|ERIE|12.32B|12320000000|235.65|123260|32.75|39|2023-04-27|15/03/2023||1.58||702380000|235.64999389648|1|2023-03-01|15/12/2022||1.32||675650000|235.64999389648|1
2023-02-26 09:54:03|00676|958830|ZG|9.49B|9490000000|40.5|791411|-30.11|31|2023-05-04|15/03/2023||0.1133||425650000|40.5|1|2023-02-15|15/12/2022|0.21|0.04|435000000|413630000|44.889999389648|1
2023-02-26 09:54:08|00677|100239|RARE|3.07B|3070000000|43.75|685663|-35.14|37|2023-05-08|15/03/2023||-2.11||104810000|43.75|1|2023-02-16|15/12/2022|-2.16|-2.14|103350000|101940000|44.209999084473|1
2023-02-26 09:54:12|00678|1163256|NCNO|3.06B|3060000000|27.55|622557|-37.37|17|2023-06-01|15/04/2023||0.0478||111880000|27.549999237061|1|2023-03-31|15/01/2023||-0.0461||104520000|27.549999237061|1
2023-02-26 09:54:16|00679|32543|WEN|4.79B|4790000000|22.5|2157463|-0.97|39|2023-05-10|15/03/2023||0.1984||512530000|22.5|1|2023-03-01|15/12/2022|0.21|0.20|536510000|533790000|22.5|1
2023-02-26 09:54:20|00680|32336|BWXT|5.54B|5540000000|60.91|431603|22.83|39|2023-05-08|15/03/2023||0.6467||554000000|60.909999847412|1|2023-02-23|15/12/2022|0.93|0.93|624200000|642320000|59.419998168945|1
2023-02-26 09:54:24|00681|1167329|MRVI|1.93B|1930000000|14.36|1577170|-61.3|12|2023-05-08|15/03/2023||0.0424||96160000|14.359999656677|1|2023-02-22|15/12/2022|0.35|0.34|204700000|205380000|14|1
2023-02-26 09:54:29|00682|39321|ACGL|25.47B|25470000000|69.17|1831726|45.5|39|2023-05-02|15/03/2023||1.47||3040000000|69.169998168945|1|2023-02-13|15/12/2022|2.14|1.34|2770000000|2440000000|64.220001220703|1
2023-02-26 09:54:33|00683|27527|ZNGA|9.3B|9300000000|8.18|29603074|-10.89|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
2023-02-26 09:54:38|00684|20932|EHC|6.01B|6010000000|60.22|693284|-10.13|39|2023-04-26|15/03/2023||0.6993||1140000000|60.220001220703|1|2023-02-07|15/12/2022|0.88|0.84|1140000000|1120000000|59.490001678467|1
2023-02-26 09:54:41|00685|1163385|SKLZ|260.59M|260590000|0.62|9417644|-79.67|15|2023-05-03|15/03/2023||-0.1213||52110000|0.6240000128746|1|2023-03-08|15/12/2022||-0.1232||48720000|0.6240000128746|1
2023-02-26 09:54:45|00686|21070|HEIa|18.93B|18930000000|138.79|234720|16.08|39|2023-05-23|15/04/2023||0.7277||648360000|138.78999328613|1|2023-02-27|15/01/2023||0.6906||587150000|138.78999328613|1
2023-02-26 09:54:49|00687|1164138|OSH|8.61B|8610000000|35.43|4326205|121.3|17|2023-05-08|15/03/2023||-0.2801||729670000|35.430000305176|1|2023-03-07|15/12/2022||-0.6026||571030000|35.430000305176|1
2023-02-26 09:54:53|00688|1137571|ADPT|1.19B|1190000000|8.32|1004901|-41.65|21|2023-05-03|15/03/2023||-0.37||38730000|8.3199996948242|1|2023-02-14|15/12/2022|-0.28|-0.35|55200000|55280000|8.6899995803833|1
2023-02-26 09:54:59|00689|48369|CHGG|2.02B|2020000000|15.99|2278731|-48.44|36|2023-05-01|15/03/2023||0.2481||185210000|15.989999771118|1|2023-02-06|15/12/2022|0.4|0.36|205200000|202120000|21.340000152588|1
2023-02-26 09:55:03|00690|1173548|VMEO|602.53M|602530000|3.62|1774358|-71.72|12|2023-05-03|15/03/2023||-0.1325||106540000|3.6199998855591|1|2023-02-27|15/12/2022||-0.1486||104810000|3.6199998855591|1
2023-02-26 09:55:13|00691|259|DOW|40.71B|40710000000|57.79|4820030|-3.12|38|2023-04-25|15/03/2023||0.3794||11380000000|57.790000915527|1|2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000|57.889999389648|1
2023-02-26 09:55:17|00692|1052758|SPCE|1.50B|1500000000|5.48|8819474|-40.31|24|2023-05-09|15/03/2023||-0.506||666670|5.4800000190735|1|2023-02-28|15/12/2022||-0.5148||342620|5.4800000190735|1
2023-02-26 09:55:21|00693|21127|MKL|17.97B|17970000000|1,335.71|34983|6.39|39|2023-04-25|15/03/2023||16.7||3700000000|1335.7099609375|1|2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000|1408.9799804688|1
2023-02-26 09:55:26|00694|20420|RNR|9.20B|9200000000|210.91|324975|37.28|39|2023-05-02|15/03/2023||7.25||2210000000|210.91000366211|1|2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000|192.60000610352|1
2023-02-26 09:55:29|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
2023-02-26 09:55:34|00696|16428|JKHY|12.06B|12060000000|165.26|468857|-6.13|39|2023-05-02|15/03/2023||1.16||502890000|165.25999450684|1|2023-02-07|15/12/2022|1.1|1.12|505300000|516800000|177.69000244141|1
2023-02-26 09:55:38|00697|13058|MIDD|8.22B|8220000000|152.48|548137|-13.69|39|2023-05-10|15/03/2023||2.15||1010000000|152.47999572754|1|2023-02-21|15/12/2022|2.57|2.44|1030000000|1010000000|155.08999633789|1
2023-02-26 09:55:41|00698|1166473|VNT|4.02B|4020000000|25.91|1184318|7.02|15|2023-05-04|15/03/2023||0.6035||697120000|25.909999847412|1|2023-02-16|15/12/2022|0.81|0.78|827000000|788630000|23.790000915527|1
2023-02-26 09:55:45|00699|101911|SABR|1.70B|1700000000|5.18|7136715|-54.44|36|2023-05-02|15/03/2023||-0.2586||725000000|5.1799998283386|1|2023-02-15|15/12/2022|-0.36|-0.29|631000000|671800000|6.8899998664856|1
2023-02-26 09:55:49|00700|1161537|FOUR|3.28B|3280000000|57.83|1058551|10.53|15|2023-05-04|15/03/2023||0.2758||188580000|57.830001831055|1|2023-02-28|15/12/2022||0.3717||197980000|57.830001831055|1
2023-02-26 09:55:53|00701|32520|TOL|6.45B|6450000000|58.33|1482988|8.78|39|2023-05-23|15/04/2023||1.88||2040000000|58.330001831055|1|2023-02-21|15/01/2023|1.7|1.39|1780000000|1740000000|57.200000762939|1
2023-02-26 09:55:57|00702|29680|TFX|11.02B|11020000000|235.18|357179|-31.44|39|2023-04-27|15/03/2023||2.97||685950000|235.17999267578|1|2023-02-23|15/12/2022|3.52|3.44|758000000|760320000|240.75|1
2023-02-26 09:56:02|00703|32322|ALSN|4.36B|4360000000|47.54|844596|19.66|39|2023-04-26|15/03/2023||1.5||709800000|47.540000915527|1|2023-02-15|15/12/2022|1.52|1.24|718000000|674990000|45.529998779297|1
2023-02-26 09:56:06|00704|955543|CC|4.98B|4980000000|33.75|1053645|17.64|32|2023-05-01|15/03/2023||0.5285||1470000000|33.75|1|2023-02-09|15/12/2022|0.00|0.0961|1340000000|1270000000|34.939998626709|1
2023-02-26 09:56:10|00705|20651|MOH|16.63B|16630000000|287.29|520571|-9.75|39|2023-04-26|15/03/2023||5.32||8330000000|287.29000854492|1|2023-02-08|15/12/2022|4.1|4.02|8220000000|7870000000|302.76998901367|1
2023-02-26 09:56:14|00706|1050735|SWCH|8.42B|8420000000|34.25|2212914|31.43|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
2023-02-26 09:56:18|00707|21143|STE|18.42B|18420000000|186.13|536997|-21.57|39|2023-05-11|15/03/2023||2.18||1280000000|186.13000488281|1|2023-02-08|15/12/2022|2.02|2.19|1220000000|1270000000|217.00999450684|1
2023-02-26 09:56:21|00708|1162160|AZEK|3.60B|3600000000|23.9|2192528|-20.01|17|2023-05-09|15/03/2023||0.1375||355440000|23.89999961853|1|2023-02-08|15/12/2022|-0.09|-0.11|216300000|208250000|26.040000915527|1
2023-02-26 09:56:26|00709|16715|NDSN|12.59B|12590000000|220.32|277072|-3.15|39|2023-05-22|15/04/2023||2.25||654610000|220.32000732422|1|2023-02-20|15/01/2023|1.95|1.98|610480000|622980000|246.2200012207|1
2023-02-26 09:56:30|00710|1013387|ATUS|1.78B|1780000000|3.91|4586272|-66.21|25|2023-04-27|15/03/2023||0.184||2340000000|3.9100000858307|1|2023-02-22|15/12/2022|-0.43|0.21|2370000000|2400000000|4.1399998664856|1
2023-02-26 09:56:37|00711|20249|AWI|3.64B|3640000000|79.87|374944|-10.52|39|2023-04-25|15/03/2023||1.1||312310000|79.870002746582|1|2023-02-21|15/12/2022|1.08|1.12|304500000|299330000|81.370002746582|1
2023-02-26 09:56:41|00712|1167065|LESL|2.37B|2370000000|12.91|3344686|-37.51|16|2023-05-04|15/03/2023||-0.1042||226800000|12.909999847412|1|2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000|16.170000076294|1
2023-02-26 09:56:48|00713|993236|LW|14.39B|14390000000|99.98|1508543|47.38|27|2023-04-06|15/02/2023||0.9814||1160000000|99.980003356934|1|2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000|87.480003356934|1
2023-02-26 09:56:52|00714|29683|THO|4.92B|4920000000|92.11|662746|4.39|40|2023-06-07|15/04/2023||2.06||3050000000|92.110000610352|1|2023-03-07|15/01/2023||1.11||2500000000|92.110000610352|1
2023-02-26 09:56:56|00715|1164096|RKT|958.40M|958400000|7.87|3024777|-30.73|17|2023-05-03|15/03/2023||-0.076||800470000|7.8699998855591|1|2023-02-28|15/12/2022||-0.1174||683310000|7.8699998855591|1
2023-02-26 09:56:59|00716|1168839|PLTK|3.38B|3380000000|9.37|1023333|-55.97|15|2023-05-09|15/03/2023||0.1983||644410000|9.3699998855591|1|2023-02-28|15/12/2022||0.1709||627540000|9.3699998855591|1
2023-02-26 09:57:03|00717|20896|RRX|10.05B|10050000000|154.57|533566|-18.54|39|2023-04-26|15/03/2023||2.47||1270000000|154.57000732422|1|2023-02-09|15/12/2022|1.64|2.39|351600000|1263000000|155.63999938965|1
2023-02-26 09:57:08|00718|1167331|SHC|5.08B|5080000000|17.28|2325044|-22.3|16|2023-05-11|15/03/2023||0.2262||252120000|17.280000686646|1|2023-02-28|15/12/2022||0.2202||247460000|17.280000686646|1
2023-02-26 09:57:13|00719|6387|STLD|20.81B|20810000000|118.5|2343408|71.71|47|2023-04-19|15/03/2023||3.18||4660000000|118.5|1|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000|108.0299987793|1
2023-02-26 09:57:17|00720|39142|WWE|6.38B|6380000000|85.79|949934|46.4|39|2023-05-04|15/03/2023||0.4204||326250000|85.790000915527|1|2023-02-02|15/12/2022|0.52|0.59|325300000|333770000|86.199996948242|1
2023-02-26 09:57:21|00721|1096042|FTDR|2.31B|2310000000|28.38|643060|-7.1|24|2023-05-04|15/03/2023||0.0629||360090000|28.379999160767|1|2023-03-01|15/12/2022||-0.1071||333280000|28.379999160767|1
2023-02-26 09:57:25|00722|21164|HEI|23.86B|23860000000|174.87|332403|21.41|39|2023-05-23|15/04/2023||0.7277||648360000|174.86999511719|1|2023-02-27|15/01/2023||0.6906||587150000|174.86999511719|1
2023-02-26 09:57:29|00723|1176184|VSCO|3.36B|3360000000|39.45|1368846|-29.57|12|2023-05-30|15/04/2023||0.8301||1470000000|39.450000762939|1|2023-03-02|15/01/2023||2.36||2010000000|39.450000762939|1
2023-02-26 09:57:33|00724|48413|COMM|1.62B|1620000000|7.78|2574307|-22.2|38|2023-05-04|15/03/2023||0.4083||2300000000|7.7800002098083|1|2023-02-23|15/12/2022|0.49|0.46|2320000000|2360000000|7.3600001335144|1
2023-02-26 09:57:36|00725|1164707|CVAC|1.90B|1900000000|8.55|1232554|-49.02|10|2023-05-24|15/03/2023||-0.2644|||8.5500001907349|1|2023-04-13|15/12/2022||-0.3076||15930000|8.5500001907349|1
2023-02-26 09:57:39|00726|1163543|OPEN|1.01B|1010000000|1.60|25067624|-81.04|15|2023-05-09|15/03/2023||-0.6072||2460000000|1.6000000238419|1|2023-02-23|15/12/2022|-0.63|-0.86|2860000000|2470000000|1.8500000238419|1
2023-02-26 09:57:44|00727|8277|NCR|3.53B|3530000000|25.69|869176|-37.66|38|2023-05-03|15/03/2023||0.472||1860000000|25.690000534058|1|2023-02-07|15/12/2022|0.79|0.8|2010000000|2000000000|27.610000610352|1
2023-02-26 09:57:47|00728|1167752|CERT|2.89B|2890000000|18.09|613551|-25.89|15|2023-05-04|15/03/2023||0.1202||89400000|18.090000152588|1|2023-03-01|15/12/2022||0.1299||82550000|18.090000152588|1
2023-02-26 09:57:51|00729|1163350|JAMF|2.58B|2580000000|21.23|373705|-36.46|17|2023-05-09|15/03/2023||0.0467||131730000|21.229999542236|1|2023-02-28|15/12/2022||0.042||128900000|21.229999542236|1
2023-02-26 09:57:56|00730|21102|CHE|7.86B|7860000000|529.97|75162|10.23|39|2023-05-02|15/03/2023||4.67||541970000|529.96997070312|1|2023-02-23|15/12/2022|5.39|5.31|547000000|546600000|512.86999511719|1
2023-02-26 09:58:00|00731|17424|UI|16.20B|16200000000|268.68|70852|7.1|39|2023-05-05|15/03/2023||1.56||488100000|268.67999267578|1|2023-02-03|15/12/2022|1.87|1.54|493600000|477500000|303.30999755859|1
2023-02-26 09:58:04|00732|20263|GPK|7.29B|7290000000|23.72|3110754|17.02|39|2023-04-25|15/03/2023||0.6255||2390000000|23.719999313354|1|2023-02-07|15/12/2022|0.59|0.58|2390000000|2330000000|23.659999847412|1
2023-02-26 09:58:09|00733|20372|MSA|5.28B|5280000000|134.45|111750|-2.58|39|2023-04-26|15/03/2023||1.05||361770000|134.44999694824|1|2023-02-15|15/12/2022|1.8|1.66|443000000|429880000|136.47999572754|1
2023-02-26 09:58:13|00734|1172566|AGL|8.67B|8670000000|21.12|1865981|4.04|13|2023-05-24|15/03/2023||0.0384||959740000|21.120000839233|1|2023-03-01|15/12/2022||-0.0958||664350000|21.120000839233|1
2023-02-26 09:58:17|00735|39255|CCK|10.16B|10160000000|85.58|1136835|-30.18|39|2023-04-19|15/03/2023||1.08||3090000000|85.580001831055|1|2023-02-07|15/12/2022|1.17|1.06|3010000000|3120000000|88.01000213623|1
2023-02-26 09:58:22|00736|20730|BFa|31.20B|31200000000|65.34|32429|5.78|41|2023-06-07|15/04/2023||0.3966||958560000|65.339996337891|1|2023-03-08|15/01/2023||0.4708||1020000000|65.339996337891|1
2023-02-26 09:58:26|00737|16672|MSGS|4.54B|4540000000|190.09|176690|14.42|39|2023-05-04|15/03/2023||1.96||367790000|190.08999633789|1|2023-02-07|15/12/2022|0.84|1.3|353700000|316130000|179.72999572754|1
2023-02-26 09:58:30|00738|32381|DECK|10.54B|10540000000|400.2|366746|39.18|38|2023-05-25|15/03/2023||2.64||782100000|400.20001220703|1|2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000|428.39001464844|1
2023-02-26 09:58:34|00739|20246|SPR|3.56B|3560000000|33.95|2098411|-33.02|39|2023-05-03|15/03/2023||-0.3306||1510000000|33.950000762939|1|2023-02-07|15/12/2022|-1.46|-0.12|1300000000|1420000000|34.310001373291|1
2023-02-26 09:58:39|00740|942671|SYNH|3.91B|3910000000|37.87|1612554|-52.82|34|2023-05-11|15/03/2023||0.6866||1280000000|37.869998931885|1|2023-02-16|15/12/2022|1.23|1.21|1360000000|1290000000|35.919998168945|1
2023-02-26 09:58:42|00741|1166965|MCFE|11.46B|11460000000|25.99|1980201|-0.04|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
2023-02-26 09:58:46|00742|1167058|ALGM|8.28B|8280000000|43.23|1556712|51.79|15|2023-05-09|15/03/2023||0.3177||265000000|43.229999542236|1|2023-01-31|15/12/2022|0.35|0.32|248800000|245230000|34.430000305176|1
2023-02-26 09:58:51|00743|41305|MNDT|5.40B|5400000000|22.98|3260962|19.07|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
2023-02-26 09:58:55|00744|1163886|BEPC|10.17B|10170000000|28.15|698875|-21.04|15|2023-05-04|15/03/2023||-0.09||1191000000|28.14999961853|1|2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000|31.270000457764|1
2023-02-26 09:58:59|00745|39237|SIX|2.23B|2230000000|26.84|1601055|-40.32|39|2023-04-25|15/03/2023||-0.8817||125450000|26.840000152588|1|2023-03-02|15/12/2022||0.1718||280330000|26.840000152588|1
2023-02-26 09:59:05|00746|948325|GDDY|11.62B|11620000000|75.6|869566|-9.24|33|2023-05-03|15/03/2023||0.4752||1060000000|75.599998474121|1|2023-02-14|15/12/2022|0.6|0.64|1040000000|1040000000|81.220001220703|1
2023-02-26 09:59:09|00747|20917|BYD|6.62B|6620000000|63.57|912909|-9.8|39|2023-04-27|15/03/2023||1.45||879330000|63.569999694824|1|2023-02-02|15/12/2022|1.72|1.47|922900000|879730000|62.349998474121|1
2023-02-26 09:59:13|00748|52812|IOVA|1.10B|1100000000|7.00|4817598|-54.98|32|2023-05-09|15/03/2023||-0.6613||0.00|7|1|2023-02-28|15/12/2022||-0.6407||0.00|7|1
2023-02-26 09:59:18|00749|29754|Y|11.41B|11410000000|847.79|81656|25.87|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
2023-02-26 09:59:22|00750|8124|BC|6.23B|6230000000|87.7|558649|-6.27|40|2023-04-27|15/03/2023||2.37||1720000000|87.699996948242|1|2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000|86.180000305176|1
2023-02-26 09:59:27|00751|942636|AXTA|6.44B|6440000000|29.08|1910805|4.68|34|2023-04-26|15/03/2023||0.2978||1240000000|29.079999923706|1|2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000|27.530000686646|1
2023-02-26 09:59:32|00752|20809|DCI|7.65B|7650000000|62.94|387344|16.3|39|2023-06-01|15/04/2023||0.7417||857620000|62.939998626709|1|2023-03-01|15/01/2023||0.6817||836440000|62.939998626709|1
2023-02-26 09:59:36|00753|20879|LAD|6.97B|6970000000|255.79|347083|-22.02|39|2023-04-19|15/03/2023||9.15||7390000000|255.78999328613|1|2023-02-15|15/12/2022|9.05|10.08|7000000000|7060000000|281.29998779297|1
2023-02-26 09:59:40|00754|20849|BRO|15.99B|15990000000|56.47|1089299|-16.45|39|2023-04-24|15/03/2023||0.8258||1070000000|56.470001220703|1|2023-01-23|15/12/2022|0.5|0.45|901400000|897070000|61.720001220703|1
2023-02-26 09:59:45|00755|39138|AGCO|10.38B|10380000000|139.6|669032|17.92|39|2023-05-02|15/03/2023||2.7||3150000000|139.60000610352|1|2023-02-07|15/12/2022|4.47|3.9|3900000000|3750000000|134.61999511719|1
2023-02-26 09:59:49|00756|1097781|NFE|8.08B|8080000000|38.71|1535074|49.69|22|2023-05-04|15/03/2023||0.7643||778890000|38.709999084473|1|2023-02-28|15/12/2022||0.765||772730000|38.709999084473|1
2023-02-26 09:59:52|00757|1161057|HWM|17.30B|17300000000|41.96|2412425|17.37|27|2023-05-02|15/03/2023||0.3765||1490000000|41.959999084473|1|2023-02-14|15/12/2022|0.38|0.38|1510000000|1470000000|41.080001831055|1
2023-02-26 09:59:56|00758|20947|SKX|6.79B|6790000000|43.88|1665954|-7.6|39|2023-04-20|15/03/2023||0.8597||1950000000|43.880001068115|1|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000|49.220001220703|1
2023-02-26 10:00:01|00759|941651|CDK|6.39B|6390000000|54.76|2159234|19.2|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
2023-02-26 10:00:06|00760|21213|OLN|7.88B|7880000000|59.67|1225528|17.02|39|2023-04-27|15/03/2023||1.34||2080000000|59.669998168945|1|2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000|57.400001525879|1
2023-02-26 10:00:11|00761|39164|DAR|10.72B|10720000000|66.97|1568531|-5.21|39|2023-05-10|15/03/2023||1.45||1690000000|66.970001220703|1|2023-02-27|15/12/2022||1.36||1720000000|66.970001220703|1
2023-02-26 10:00:17|00762|39306|WLK|15.46B|15460000000|121.37|525046|10.29|39|2023-05-04|15/03/2023||2.23||3430000000|121.37000274658|1|2023-02-21|15/12/2022|1.79|2.28|3300000000|3370000000|122.51000213623|1
2023-02-26 10:00:21|00763|1173265|PCOR|9.28B|9280000000|67.02|765176|2.37|10|2023-05-03|15/03/2023||-0.1233||203320000|67.019996643066|1|2023-02-16|15/12/2022|-0.08|-0.14|202000000|190300000|63.939998626709|1
2023-02-26 10:00:25|00764|1174594|MCW|2.88B|2880000000|9.41|1123667|-40.82|11|2023-05-11|15/03/2023||0.1007||239420000|9.4099998474121|1|2023-02-23|15/12/2022|0.08|0.06|214300000|214190000|9.0500001907349|1
2023-02-26 10:00:30|00765|39334|PENN|4.65B|4650000000|29.92|2176149|-40.45|39|2023-05-04|15/03/2023||0.3456||1570000000|29.920000076294|1|2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000|35.849998474121|1
2023-02-26 10:00:36|00766|20774|PPC|5.85B|5850000000|24.72|828213|0.69|39|2023-04-26|15/03/2023||0.056||3950000000|24.719999313354|1|2023-02-08|15/12/2022|-0.49|0.01|4100000000|3960000000|23.610000610352|1
2023-02-26 10:00:40|00767|1161540|VRM|138.17M|138170000|1.00|3983279|-83.94|16|2023-05-09|15/03/2023||-0.5926||336880000|0.99550002813339|1|2023-02-28|15/12/2022||-0.6324||268210000|0.99550002813339|1
2023-02-26 10:00:50|00768|1172716|DV|4.35B|4350000000|26.37|1225385|-2.91|12|2023-05-23|15/03/2023||0.1064||117590000|26.370000839233|1|2023-03-01|15/12/2022||0.1876||132800000|26.370000839233|1
2023-02-26 10:00:55|00769|1175175|CNM|3.98B|3980000000|23.09|691999|3.68|13|2023-06-13|15/04/2023||0.4854||1630000000|23.090000152588|1|2023-03-29|15/01/2023||0.3207||1370000000|23.090000152588|1
2023-02-26 10:01:00|00770|32366|HLF|1.91B|1910000000|19.48|1930891|-46.82|39|2023-05-04|15/03/2023||0.7357||1180000000|19.479999542236|1|2023-02-14|15/12/2022|0.53|0.32|1200000000|1120000000|16.739999771118|1
2023-02-26 10:01:04|00771|1164644|DCT|2.51B|2510000000|18.88|1388106|-14.03|16|2023-04-03|15/02/2023||0.0332||80850000|18.879999160767|1|2023-01-05|15/11/2022|0.02|-0.0018|80600000|76600000|11.550000190735|1
2023-02-26 10:01:09|00772|21114|G|8.73B|8730000000|47.73|799944|11.44|39|2023-05-04|15/03/2023||0.6568||1110000000|47.729999542236|1|2023-02-09|15/12/2022|0.7|0.68|1100000000|1080000000|47.220001220703|1
2023-02-26 10:01:13|00773|1175119|PYCR|4.65B|4650000000|26.37|527557|-4.73|12|2023-05-04|15/03/2023||0.1478||155580000|26.370000839233|1|2023-02-08|15/12/2022|0.08|0.06|132900000|127260000|25.559999465942|1
2023-02-26 10:01:17|00774|1167748|AI|2.46B|2460000000|22.41|12527902|3.7|12|2023-06-01|15/04/2023||-0.2739||69870000|22.409999847412|1|2023-03-02|15/01/2023||-0.2236||64220000|22.409999847412|1
2023-02-26 10:01:23|00775|15629|CACC|5.78B|5780000000|450.06|128063|-19.05|39|2023-05-01|15/03/2023||8.96||457800000|450.05999755859|1|2023-01-31|15/12/2022|11.74|7.4|459000000|452890000|448.75|1
2023-02-26 10:01:29|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
2023-02-26 10:01:34|00777|1163737|UWMC|388.35M|388350000|4.19|1022575|-4.34|15|2023-05-09|15/03/2023||0.0356||335560000|4.1900000572205|1|2023-03-01|15/12/2022||-0.0049||286600000|4.1900000572205|1
2023-02-26 10:01:38|00778|1171775|DSEY|1.86B|1860000000|5.75|427197|-41.57|13|2023-05-11|15/03/2023||0.0456||670960000|5.75|1|2023-03-08|15/12/2022||0.1114||699670000|5.75|1
2023-02-26 10:01:48|00779|20436|CLR|26.56B|26560000000|74.27|3104824|41.95|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
2023-02-26 10:01:57|00780|41261|GMED|5.90B|5900000000|58.76|1048656|-15.7|39|2023-05-03|15/03/2023||0.518||256720000|58.759998321533|1|2023-02-21|15/12/2022|0.59|0.56|274500000|276850000|60.180000305176|1
2023-02-26 10:02:02|00781|1163042|LMND|1.10B|1100000000|15.94|1089546|-32.11|17|2023-05-09|15/03/2023||-1.23||84430000|15.939999580383|1|2023-02-22|15/12/2022|-0.93|-1.19|88400000|78230000|15.880000114441|1
2023-02-26 10:02:07|00782|1173436|FIGS|1.49B|1490000000|8.95|3519919|-45.72|13|2023-05-11|15/03/2023||0.0101||117970000|8.9499998092651|1|2023-02-28|15/12/2022||0.0068||134120000|8.9499998092651|1
2023-02-26 10:02:12|00783|39168|LPX|4.15B|4150000000|57.83|803630|-16.88|39|2023-05-02|15/03/2023||0.1833||631630000|57.830001831055|1|2023-02-21|15/12/2022|0.61|0.5361|705000000|694950000|64.800003051758|1
2023-02-26 10:02:17|00784|1174607|LZ|1.59B|1590000000|8.23|810333|-45.68|17|2023-05-11|15/03/2023||0.0384||155500000|8.2299995422363|1|2023-02-23|15/12/2022|0.01|0.07|146600000|145920000|8.3000001907349|1
2023-02-26 10:02:21|00785|1163277|GOCO|145.27M|145270000|16.34|85781|-50.71|13|2023-03-06|15/12/2022||2.42||370140000|16.340000152588|1|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000|0.0035608307662043|2022-11-18
2023-02-26 10:02:27|00786|1168863|WOOF|2.84B|2840000000|10.68|2063151|-39.35|15|2023-05-18|15/04/2023||0.134||1530000000|10.680000305176|1|2023-03-22|15/01/2023||0.2401||1570000000|10.680000305176|1
2023-02-26 10:02:32|00787|8107|SNV|6.04B|6040000000|41.51|1137657|-20.34|40|2023-04-19|15/03/2023||1.27||599920000|41.509998321533|1|2023-01-18|15/12/2022|1.35|1.35|603800000|599570000|38.939998626709|1
2023-02-26 10:02:38|00788|15777|COLM|5.46B|5460000000|87.97|304549|-6.3|39|2023-04-27|15/03/2023||0.9245||767610000|87.970001220703|1|2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000|97.400001525879|1
2023-02-26 10:02:45|00789|16781|NXST|7.22B|7220000000|191.36|465900|7.18|38|2023-05-09|15/03/2023||4.23||1270000000|191.36000061035|1|2023-02-28|15/12/2022||8.39||1500000000|191.36000061035|1
2023-02-26 10:02:49|00790|1172383|TSP|413.04M|413040000|1.83|2991418|-89.27|10|2023-05-08|15/03/2023||-0.5323||3540000|1.8300000429153|1|2023-02-27|15/12/2022||-0.6045||2460000|1.8300000429153|1
2023-02-26 10:02:54|00791|17183|SIVB|16.74B|16740000000|282.92|954840|-54.6|39|2023-04-20|15/03/2023||4.68||1440000000|282.92001342773|1|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000|251.97999572754|1
2023-02-26 10:03:01|00792|20751|FRC|22.36B|22360000000|120.44|1565793|-29.72|39|2023-04-14|15/03/2023||1.4||1390000000|120.44000244141|1|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000|127.51000213623|1
2023-02-26 10:03:05|00793|1159417|OTIS|34.72B|34720000000|83.63|1780819|6.52|17|2023-04-24|15/03/2023||0.7547||3250000000|83.629997253418|1|2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000|82.230003356934|1
2023-02-26 10:03:11|00794|1135949|CTVA|43.90B|43900000000|61.68|3107368|18.98|22|2023-05-03|15/03/2023||0.9359||4780000000|61.680000305176|1|2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000|64.449996948242|1
2023-02-26 10:03:16|00795|943143|LBRDK|12.94B|12940000000|88.46|1147354|-39.94|33|2023-05-11|15/03/2023||1.65||249180000|88.459999084473|1|2023-02-17|15/12/2022|1.27|1.27|250000000|249800000|94|1
2023-02-26 10:03:20|00796|995924|INVH|19.27B|19270000000|31.55|3288414|-19.19|27|2023-04-26|15/03/2023||0.1667||579710000|31.549999237061|1|2023-02-15|15/12/2022|0.43|0.15|580000000|569590000|33.060001373291|1
2023-02-26 10:03:25|00797|20790|SUI|18.10B|18100000000|146.55|525375|-20.64|39|2023-04-24|15/03/2023||0.2199||622450000|146.55000305176|1|2023-02-22|15/12/2022|0.04|0.11|674300000|659180000|155.69999694824|1
2023-02-26 10:03:30|00798|39337|TRMB|12.79B|12790000000|51.78|1238885|-25.91|39|2023-05-03|15/03/2023||0.6767||939870000|51.779998779297|1|2023-02-08|15/12/2022|0.6|0.61|856500000|875760000|59.630001068115|1
2023-02-26 10:03:35|00799|955846|TDOC|4.36B|4360000000|27.04|4490432|-61.78|32|2023-04-26|15/03/2023||-0.4172||651510000|27.040000915527|1|2023-02-22|15/12/2022|-0.23|-0.25|637700000|633400000|28.540000915527|1
2023-02-26 10:03:40|00800|24297|TDY|20.07B|20070000000|429.64|179937|0.24|39|2023-04-26|15/03/2023||4.43||1370000000|429.64001464844|1|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000|410.32000732422|1
2023-02-26 10:03:45|00801|1142204|AMCR|16.48B|16480000000|11.28|7805547|-4.41|23|2023-05-02|15/03/2023||0.1847||3760000000|11.279999732971|1|2023-02-07|15/12/2022|0.19|0.17|3510000000|3630000000|11.930000305176|1
2023-02-26 10:03:50|00802|17124|SBNY|7.12B|7120000000|114.21|1202188|-67.37|39|2023-04-19|15/03/2023||3.9||667190000|114.20999908447|1|2023-01-17|15/12/2022|4.65|4.88|638700000|687960000|118.37000274658|1
2023-02-26 10:03:54|00803|101848|ALLY|9.03B|9030000000|30.22|5964720|-40.12|36|2023-04-13|15/03/2023||0.8566||2040000000|30.219999313354|1|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000|26.190000534058|1
2023-02-26 10:03:59|00804|39139|IEX|16.92B|16920000000|224.84|397289|16.81|39|2023-04-27|15/03/2023||2.03||814800000|224.83999633789|1|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000|232.99000549316|1
2023-02-26 10:04:04|00805|17251|SSNC|15.10B|15100000000|59.94|1413978|-20.68|39|2023-04-27|15/03/2023||1.19||1330000000|59.939998626709|1|2023-02-07|15/12/2022|1.16|1.16|1380000000|1330000000|60.689998626709|1
2023-02-26 10:04:10|00806|29723|WAB|18.66B|18660000000|103.5|884136|9.66|39|2023-04-27|15/03/2023||1.2||2050000000|103.5|1|2023-02-15|15/12/2022|1.3|1.28|2300000000|2210000000|103.44999694824|1
2023-02-26 10:04:14|00807|1061925|VICI|34.39B|34390000000|33.29|5724383|18.6|22|2023-05-03|15/03/2023||0.5964||788620000|33.290000915527|1|2023-02-23|15/12/2022|0.64|0.58|769910000|747710000|33.459999084473|1
2023-02-26 10:04:20|00808|39171|CPT|12.41B|12410000000|116.43|829589|-30.73|39|2023-05-04|15/03/2023||0.3199||377460000|116.43000030518|1|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000|123.75|1
2023-02-26 10:04:25|00809|20475|BIO|14.22B|14220000000|480|160287|-25.15|39|2023-04-27|15/03/2023||3.85||684560000|480|1|2023-02-16|15/12/2022|3.31|3.47|730300000|747260000|460.51998901367|1
2023-02-26 10:04:30|00810|13972|WOLF|8.91B|8910000000|71.64|2296049|-29.14|39|2023-04-25|15/03/2023||-0.1381||224480000|71.639999389648|1|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000|81.610000610352|1
2023-02-26 10:04:35|00811|1073206|CDAY|11.20B|11200000000|72.92|1311566|1.49|25|2023-05-03|15/03/2023||0.2461||361230000|72.919998168945|1|2023-02-08|15/12/2022|0.23|0.12|336100000|325030000|74.599998474121|1
2023-02-26 10:04:40|00812|15579|BMRN|18.97B|18970000000|102.07|1425762|30.86|39|2023-04-26|15/03/2023||0.24||587130000|102.06999969482|1|2023-02-27|15/12/2022||-0.0578||537620000|102.06999969482|1
2023-02-26 10:04:45|00813|29737|EVRG|13.92B|13920000000|60.63|1746180|-3.07|39|2023-05-04|15/03/2023||0.5572||1230000000|60.630001068115|1|2023-02-24|15/12/2022|0.3|0.27|1280000000|982900000|60.759998321533|1
2023-02-26 10:04:49|00814|1096067|ELAN|5.54B|5540000000|11.68|6549735|-58.09|24|2023-05-08|15/03/2023||0.2988||1180000000|11.680000305176|1|2023-02-21|15/12/2022|0.19|0.13|988000000|982820000|13.130000114441|1
2023-02-26 10:04:54|00815|41250|WPC|17.25B|17250000000|82.04|918226|5.64|39|2023-04-28|15/03/2023||||404070000|82.040000915527|1|2023-02-10|15/12/2022|1.29|0.62|402600000|387860000|81|1
2023-02-26 10:05:00|00816|39241|FNF|10.72B|10720000000|39.49|1346281|-17.23|39|2023-05-09|15/03/2023||0.9428||2580000000|39.490001678467|1|2023-02-22|15/12/2022|1.06|1.15|2550000000|2980000000|41.990001678467|1
2023-02-26 10:05:06|00817|15572|BLDR|11.79B|11790000000|80.06|1723589|10.09|39|2023-05-04|15/03/2023||1.24||3680000000|80.059997558594|1|2023-02-28|15/12/2022||2.3||4220000000|80.059997558594|1
2023-02-26 10:05:12|00818|20580|JLL|8.04B|8040000000|169.16|221011|-30.65|39|2023-05-09|15/03/2023||2.33||4720000000|169.16000366211|1|2023-02-28|15/12/2022||4.42||5530000000|169.16000366211|1
2023-02-26 10:05:17|00819|19696|LDOS|13.59B|13590000000|99.28|823679|2.19|38|2023-05-02|15/03/2023||1.6||3640000000|99.279998779297|1|2023-02-14|15/12/2022|1.83|1.61|3700000000|3620000000|100.70999908447|1
2023-02-26 10:05:24|00820|1075224|EQH|11.42B|11420000000|31.35|2326863|-5.26|25|2023-05-08|15/03/2023||1.32||3360000000|31.35000038147|1|2023-02-08|15/12/2022|1.11|1.26|1900000000|3270000000|32.470001220703|1
2023-02-26 10:05:29|00821|39190|BG|14.67B|14670000000|98.06|1081209|-6.78|40|2023-04-26|15/03/2023||3.33||15740000000|98.059997558594|1|2023-02-08|15/12/2022|3.24|3.21|16660000000|18200000000|98.959999084473|1
2023-02-26 10:05:34|00822|20330|MPW|6.31B|6310000000|10.55|14280880|-49.23|39|2023-04-27|15/03/2023||0.2771||366220000|10.550000190735|1|2023-02-23|15/12/2022|0.43|0.27|380480000|366460000|12.199999809265|1
2023-02-26 10:05:40|00823|24321|TRGP|17.13B|17130000000|75.76|1462429|18.86|39|2023-04-03|15/03/2023||1.37||5560000000|75.76000213623|1|2023-02-22|15/12/2022|1.41|1.36|4550000000|5770000000|73.290000915527|1
2023-02-26 10:05:45|00824|20844|ATO|16.56B|16560000000|115.75|852610|6.11|39|2023-05-03|15/03/2023||2.46||1700000000|115.75|1|2023-02-07|15/12/2022|1.91|1.92|1480000000|1140000000|117.63999938965|1
2023-02-26 10:05:50|00825|13569|FSLR|17.29B|17290000000|162.16|2506749|129.43|39|2023-04-27|15/03/2023||0.6274||702780000|162.16000366211|1|2023-02-28|15/12/2022||-0.1738||1000000000|162.16000366211|1
2023-02-26 10:05:55|00826|23064|QGEN|10.41B|10410000000|45.75|633781|-8.68|35|2023-05-02|15/03/2023||0.4648||480100000|45.75|1|2023-02-07|15/12/2022|0.53|0.47|498000000|489920000|49.310001373291|1
2023-02-26 10:06:03|00827|20301|NLY|10.26B|10260000000|20.82|6313417|-25.85|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
2023-02-26 10:06:08|00828|940831|FWONK|16.13B|16130000000|69.00|832731|10|35|2023-05-11|15/03/2023||-0.04||388500000|69|1|2023-03-01|15/12/2022||0.1029||743240000|69|1
2023-02-26 10:06:13|00829|958243|RUN|4.67B|4670000000|21.93|6435830|-11|32|2023-05-03|15/03/2023||-0.0461||557200000|21.930000305176|1|2023-02-22|15/12/2022|0.29|-0.01|609200000|590970000|23.89999961853|1
2023-02-26 10:06:18|00830|20476|BKI|9.75B|9750000000|63.08|856740|11.74|27|2023-05-04|15/03/2023||0.565||387200000|63.080001831055|1|2023-02-28|15/12/2022||0.5826||392810000|63.080001831055|1
2023-02-26 10:06:23|00831|16037|EWBC|10.83B|10830000000|76.83|849726|-13.26|39|2023-04-20|15/03/2023||2.23||676520000|76.830001831055|1|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000|68.900001525879|1
2023-02-26 10:06:28|00832|942360|AMH|11.16B|11160000000|31.53|1858957|-18.51|35|2023-05-04|15/03/2023||0.132||401860000|31.530000686646|1|2023-02-23|15/12/2022|0.25|0.12|380900000|374850000|32.860000610352|1
2023-02-26 10:06:33|00833|21027|HUBB|13.53B|13530000000|253.46|501421|40.32|39|2023-04-25|15/03/2023||2.47||1250000000|253.46000671387|1|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000|229.88999938965|1
2023-02-26 10:06:38|00834|39220|WRB|17.57B|17570000000|66.35|1216046|9.15|39|2023-04-25|15/03/2023||1.21||2530000000|66.349998474121|1|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000|71.419998168945|1
2023-02-26 10:06:44|00835|21198|CUBE|10.28B|10280000000|45.72|2828947|-8.06|39|2023-04-27|15/03/2023||0.2773||253620000|45.720001220703|1|2023-02-23|15/12/2022|0.36|0.3|200710000|252410000|43.770000457764|1
2023-02-26 10:06:49|00836|39258|SCI|10.51B|10510000000|68.68|895739|12.61|39|2023-05-02|15/03/2023||0.8906||1020000000|68.680000305176|1|2023-02-14|15/12/2022|0.92|0.8|1030000000|979110000|72.110000610352|1
2023-02-26 10:06:54|00837|9235|RS|14.36B|14360000000|245.1|386307|33.63|39|2023-04-27|15/03/2023||5.23||3820000000|245.10000610352|1|2023-02-16|15/12/2022|5.87|4.47|3610000000|3640000000|233.44000244141|1
2023-02-26 10:06:59|00838|39140|LEA|8.27B|8270000000|140.1|538926|-16.05|39|2023-05-02|15/03/2023||2.25||5290000000|140.10000610352|1|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000|149.46000671387|1
2023-02-26 10:07:04|00839|42582|GLPI|13.59B|13590000000|52.77|1107556|17.37|38|2023-04-27|15/03/2023||0.667||344400000|52.770000457764|1|2023-02-23|15/12/2022|0.75|0.63|336400000|334330000|52.810001373291|1
2023-02-26 10:07:13|00840|6447|IAC|4.54B|4540000000|51.07|1093424|-54.77|39|2023-05-08|15/03/2023||-0.9404||1080000000|51.069999694824|1|2023-02-13|15/12/2022|-0.02|-0.48|1250000000|1260000000|51.950000762939|1
2023-02-26 10:07:16|00841|20646|||||||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
2023-02-26 10:07:21|00842|29655|GWRE|5.70B|5700000000|69.81|951206|-20.63|39|2023-06-06|15/04/2023||-0.0841||213710000|69.809997558594|1|2023-03-06|15/01/2023||-0.023||223220000|69.809997558594|1
2023-02-26 10:07:26|00843|13961|WTRG|11.65B|11650000000|44.40|1011666|-6.27|39|2023-05-09|15/03/2023||0.79||702070000|44.400001525879|1|2023-02-27|15/12/2022||0.4126||565870000|44.400001525879|1
2023-02-26 10:07:32|00844|39165|LII|8.88B|8880000000|251.12|303574|-5.02|40|2023-04-24|15/03/2023||2.43||1020000000|251.11999511719|1|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000|245.16999816895|1
2023-02-26 10:07:36|00845|20553|LSI|10.13B|10130000000|119.31|925089|-8.35|39|2023-05-03|15/03/2023||1.08||274260000|119.30999755859|1|2023-02-23|15/12/2022|1.1|1.07|274680000|269370000|121.69000244141|1
2023-02-26 10:07:41|00846|40058|CONE|11.71B|11710000000|90.36|2797639|-0.04|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
2023-02-26 10:07:47|00847|7972|CLF|10.14B|10140000000|19.72|11251249|-8.32|39|2023-04-21|15/03/2023||-0.0079||5050000000|19.719999313354|1|2023-02-13|15/12/2022|-0.3|-0.33|5040000000|5240000000|19.940000534058|1
2023-02-26 10:07:52|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
2023-02-26 10:07:56|00849|1123969|TW|14.78B|14780000000|71.05|951569|-14.22|19|2023-04-27|15/03/2023||0.5376||329900000|71.050003051758|1|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000|75.599998474121|1
2023-02-26 10:08:01|00850|20803|CLVT|6.77B|6770000000|10.06|6466775|-35.88|39|2023-05-08|15/03/2023||0.1681||624470000|10.060000419617|1|2023-03-01|15/12/2022||0.1802||650040000|10.060000419617|1
2023-02-26 10:08:06|00851|24357|WSO|10.58B|10580000000|300.22|280942|12.22|39|2023-04-20|15/03/2023||2.27||1510000000|300.2200012207|1|2023-02-16|15/12/2022|2.35|2.12|1580000000|1610000000|307.61999511719|1
2023-02-26 10:08:11|00852|39217|AFG|11.34B|11340000000|132.95|375542|-3.01|39|2023-05-03|15/03/2023||3.02||1600000000|132.94999694824|1|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000|142.58999633789|1
2023-02-26 10:08:16|00853|254|AA|8.18B|8180000000|46.45|4636531|-40.33|27|2023-04-19|15/03/2023||0.2352||2720000000|46.450000762939|1|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000|54.860000610352|1
2023-02-26 10:08:21|00854|41235|REXR|11.83B|11830000000|60.3|1329737|-15.59|39|2023-04-18|15/03/2023||0.23||183920000|60.299999237061|1|2023-02-08|15/12/2022|0.22|0.22|178600000|175960000|64.26000213623|1
2023-02-26 10:08:26|00855|20451|KNX|9.24B|9240000000|57.54|1781249|5.89|39|2023-04-19|15/03/2023||0.8829||1670000000|57.540000915527|1|2023-01-26|15/12/2022|1|1.11|1740000000|1800000000|57.389999389648|1
2023-02-26 10:08:31|00856|39189|DOX|11.26B|11260000000|93.41|626133|18.33|39|2023-05-11|15/03/2023||1.47||1220000000|93.410003662109|1|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000|91.199996948242|1
2023-02-26 10:08:36|00857|39169|ACM|12.09B|12090000000|87.14|895248|17.2|39|2023-05-09|15/03/2023||0.8949||1660000000|87.139999389648|1|2023-02-06|15/12/2022|0.86|0.82|3380000000|3370000000|87.639999389648|1
2023-02-26 10:08:42|00858|6446|CIEN|6.88B|6880000000|46.18|1684664|-32.78|39|2023-06-01|15/04/2023||0.5768||1040000000|46.180000305176|1|2023-03-06|15/01/2023||0.3555||957440000|46.180000305176|1
2023-02-26 10:08:47|00859|39146|UGI|7.88B|7880000000|37.71|1177040|-2.66|39|2023-05-03|15/03/2023||1.87||3370000000|37.709999084473|1|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000|39.830001831055|1
2023-02-26 10:08:52|00860|1011774|VST|8.90B|8900000000|22.36|3053259|2.1|25|2023-05-05|15/03/2023||0.0945||1960000000|22.360000610352|1|2023-03-01|15/12/2022||1.25||5650000000|22.360000610352|1
2023-02-26 10:08:57|00861|39289|OC|8.86B|8860000000|97.84|907384|5.52|40|2023-04-26|15/03/2023||2.25||2230000000|97.839996337891|1|2023-02-15|15/12/2022|2.49|2.35|2290000000|2250000000|103.41000366211|1
2023-02-26 10:09:03|00862|32537|CG|12.64B|12640000000|34.7|2881618|-26.39|40|2023-04-27|15/03/2023||0.7998||911280000|34.700000762939|1|2023-02-07|15/12/2022|1.01|0.96|1060000000|1030000000|36.310001373291|1
2023-02-26 10:09:08|00863|39302|ST|7.61B|7610000000|50.04|1214279|-15.1|39|2023-04-25|15/03/2023||0.8496||989700000|50.040000915527|1|2023-01-31|15/12/2022|0.96|0.8756|1010000000|1000000000|45.880001068115|1
2023-02-26 10:09:14|00864|8266|FHN|13.34B|13340000000|24.85|4973174|36.16|40|2023-04-18|15/03/2023||0.505||889940000|24.85000038147|1|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000|24.510000228882|1
2023-02-26 10:09:19|00865|41195|BERY|7.46B|7460000000|61.34|984394|-1.35|39|2023-05-04|15/03/2023||1.87||3480000000|61.340000152588|1|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000|61.689998626709|1
2023-02-26 10:09:24|00866|8202|ITT|7.43B|7430000000|89.81|447542|1.46|40|2023-05-05|15/03/2023||1.13||779020000|89.809997558594|1|2023-02-09|15/12/2022|1.29|1.24|774600000|767000000|91.309997558594|1
2023-02-26 10:09:29|00867|976456|LSXMK|10.45B|10450000000|32.01|781902|-36.94|29|2023-05-05|15/03/2023||0.65||2250000000|32.009998321533|1|2023-02-27|15/12/2022||0.6127||2320000000|32.009998321533|1
2023-02-26 10:09:33|00868|1173555|OGN|6.49B|6490000000|25.59|2046337|-31.89|11|2023-05-04|15/03/2023||1.18||1530000000|25.590000152588|1|2023-02-16|15/12/2022|0.81|0.92|1480000000|1490000000|29.260000228882|1
2023-02-26 10:09:39|00869|48388|ARMK|9.75B|9750000000|37.5|2587108|-0.19|38|2023-05-09|15/03/2023||0.3046||4390000000|37.5|1|2023-02-07|15/12/2022|0.44|0.43|4600000000|4550000000|43.860000610352|1
2023-02-26 10:09:46|00870|16200|GNTX|6.68B|6680000000|28.49|1143576|-5.72|39|2023-04-21|15/03/2023||0.402||510250000|28.489999771118|1|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000|29.190000534058|1
2023-02-26 10:09:51|00871|32374|UTHR|11.38B|11380000000|249.76|390467|48.67|39|2023-05-03|15/03/2023||4.61||540880000|249.75999450684|1|2023-02-22|15/12/2022|2.67|4.72|491500000|519210000|255.25|1
2023-02-26 10:09:58|00872|39170|ARW|6.82B|6820000000|117.34|456310|-4.93|39|2023-05-04|15/03/2023||4.46||8530000000|117.33999633789|1|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000|120.30000305176|1
2023-02-26 10:10:04|00873|20979|ATR|7.49B|7490000000|114.77|223846|-5.13|39|2023-04-27|15/03/2023||0.9029||829950000|114.76999664307|1|2023-02-16|15/12/2022|0.92|0.79|795910000|775640000|110.38999938965|1
2023-02-26 10:10:10|00874|942640|STOR|9.09B|9090000000|32.21|2910862|4.27|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
2023-02-26 10:10:15|00875|39283|KRC|4.25B|4250000000|36.41|903883|-48.91|39|2023-04-26|15/03/2023||0.46||282410000|36.409999847412|1|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000|41.040000915527|1
2023-02-26 10:10:20|00876|15358|AGNC|6.38B|6380000000|11.1|11104447|-14.75|39|2023-04-26|15/03/2023||0.6454||459370000|11.10000038147|1|2023-01-30|15/12/2022|0.74|0.6549|347000000|395630000|11.680000305176|1
2023-02-26 10:10:26|00877|39257|NNN|8.18B|8180000000|45.18|918239|4.95|39|2023-05-02|15/03/2023||0.475||199000000|45.180000305176|1|2023-02-09|15/12/2022|0.81|0.476|198520000|195590000|46.950000762939|1
2023-02-26 10:10:32|00878|1168293|AIRC|5.70B|5700000000|38.4|916009|-26.72|12|2023-04-27|15/03/2023||0.0167||204490000|38.400001525879|1|2023-02-09|15/12/2022|2.17|0.2|207870000|202500000|38.979999542236|1
2023-02-26 10:10:37|00879|16417|JAZZ|9.06B|9060000000|143.85|538616|3.34|39|2023-05-09|15/03/2023||4.3||883630000|143.85000610352|1|2023-03-01|15/12/2022||4.51||975180000|143.85000610352|1
2023-02-26 10:10:44|00880|1010884|JHG|4.51B|4510000000|27.27|1073534|-21.53|27|2023-05-03|15/03/2023||0.4764||441810000|27.270000457764|1|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000|26.39999961853|1
2023-02-26 10:10:50|00881|32506|DKS|10.70B|10700000000|128.27|1189656|24.22|40|2023-05-24|15/04/2023||2.65||2740000000|128.27000427246|1|2023-03-07|15/01/2023||2.89||3440000000|128.27000427246|1
2023-02-26 10:10:55|00882|8130|NYT|6.45B|6450000000|39.05|983575|-10.8|40|2023-05-03|15/03/2023||0.17||566000000|39.049999237061|1|2023-02-08|15/12/2022|0.59|0.43|667500000|646170000|36.709999084473|1
2023-02-26 10:11:00|00883|15668|CBSH|8.34B|8340000000|66.76|378442|-2.08|39|2023-04-18|15/03/2023||0.9486||391130000|66.76000213623|1|2023-01-19|15/12/2022|1.04|1.02|391470000|394970000|66.51000213623|1
2023-02-26 10:11:05|00884|20189|FR|6.95B|6950000000|52.52|904217|-10.25|39|2023-04-19|15/03/2023||0.2759||142880000|52.520000457764|1|2023-02-08|15/12/2022|0.6|0.26|144610000|135980000|53.400001525879|1
2023-02-26 10:11:10|00885|39274|FAF|5.81B|5810000000|56.51|634338|-16.02|39|2023-04-27|15/03/2023||0.645||1540000000|56.509998321533|1|2023-02-09|15/12/2022|1.35|1.24|1790000000|1840000000|61.540000915527|1
2023-02-26 10:11:16|00886|979017|USFD|8.48B|8480000000|37.85|1372326|-3.69|28|2023-05-09|15/03/2023||0.4105||8440000000|37.849998474121|1|2023-02-16|15/12/2022|0.55|0.53|8520000000|8520000000|36.950000762939|1
2023-02-26 10:11:21|00887|13090|OSK|5.83B|5830000000|89.03|480875|-17.81|40|2023-04-28|15/03/2023||1.04||2080000000|89.029998779297|1|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000|100.45999908447|1
2023-02-26 10:11:26|00888|1058014|COLD|8.10B|8100000000|30|1081411|11.61|25|2023-05-04|15/03/2023||-0.03||708160000|30|1|2023-02-16|15/12/2022|0.01|0.03|721500000|771580000|30.680000305176|1
2023-02-26 10:11:33|00889|20214|RGA|9.73B|9730000000|146.12|412749|29.22|39|2023-05-04|15/03/2023||3.29||4150000000|146.11999511719|1|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000|151.86999511719|1
2023-02-26 10:11:38|00890|20664|SF|7.10B|7100000000|66.72|601936|-10.44|39|2023-05-03|15/03/2023||1.6||1160000000|66.720001220703|1|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000|62.970001220703|1
2023-02-26 10:11:43|00891|16937|PNFP|5.65B|5650000000|74.56|502491|-24.72|39|2023-04-17|15/03/2023||1.81||424550000|74.559997558594|1|2023-01-18|15/12/2022|1.76|2.02|401780000|429430000|75.709999084473|1
2023-02-26 10:11:50|00892|16499|LFUS|6.37B|6370000000|257.26|95852|-2.06|39|2023-05-02|15/03/2023||3.33||612860000|257.26000976562|1|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000|256.69000244141|1
2023-02-26 10:11:55|00893|39216|ACC|9.15B|9150000000|65.45|2469500|20.67|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
2023-02-26 10:12:01|00894|29656|HTA|6.81B|6810000000|29.20|64618076|-5.93|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
2023-02-26 10:12:06|00895|20191|HII|8.78B|8780000000|220.75|397543|10.45|39|2023-05-04|15/03/2023||2.87||2600000000|220.75|1|2023-02-09|15/12/2022|3.07|3.3|2810000000|2690000000|225.69999694824|1
2023-02-26 10:12:12|00896|15649|CASY|7.92B|7920000000|212.63|254656|13.75|39|2023-06-06|15/04/2023||1.64||3400000000|212.63000488281|1|2023-03-07|15/01/2023||2.05||3390000000|212.63000488281|1
2023-02-26 10:12:17|00897|20479|CFR|8.45B|8450000000|131.58|406442|-6.11|39|2023-04-27|15/03/2023||2.64||507670000|131.58000183105|1|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000|136.00999450684|1
2023-02-26 10:12:22|00898|41215|VOYA|7.15B|7150000000|73.59|1447941|7.35|39|2023-05-09|15/03/2023||1.78||1650000000|73.589996337891|1|2023-02-07|15/12/2022|2.18|1.57|1890000000|1550000000|68|1
2023-02-26 10:12:26|00899|1167588|CNXC|6.96B|6960000000|137.04|212116|-30.98|12|2023-03-22|15/02/2023||2.8||1640000000|137.03999328613|1|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000|144.2799987793|1
2023-02-26 10:12:31|00900|48377|BRX|6.77B|6770000000|22.52|2506811|-12.17|38|2023-05-01|15/03/2023||0.2||306990000|22.520000457764|1|2023-02-13|15/12/2022|0.49|0.2|308570000|307950000|23.079999923706|1
2023-02-26 10:12:36|00901|20383|STWD|6.02B|6020000000|19.47|2238367|-18.71|39|2023-05-03|15/03/2023||0.5347||405950000|19.469999313354|1|2023-03-01|15/12/2022||0.5022||366180000|19.469999313354|1
2023-02-26 10:12:43|00902|39242|ORI|7.83B|7830000000|26.39|1410072|-0.38|39|2023-04-27|15/03/2023||0.54||1760000000|26.389999389648|1|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000|24.700000762939|1
2023-02-26 10:12:48|00903|8185|X|6.39B|6390000000|28.27|6620612|5.05|36|2023-04-27|15/03/2023||0.2171||3870000000|28.270000457764|1|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000|29.340000152588|1
2023-02-26 10:12:54|00904|20459|PB|6.76B|6760000000|74.12|450879|-0.5|39|2023-04-26|15/03/2023||1.37||289640000|74.120002746582|1|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000|72.819999694824|1
2023-02-26 10:12:59|00905|13992|RGLD|7.65B|7650000000|116.54|463904|-3.29|39|2023-05-04|15/03/2023||0.9048||169530000|116.53500366211|1|2023-02-15|15/12/2022|0.91|0.8058|162980000|152830000|125.91000366211|1
2023-02-26 10:13:04|00906|958233|LITE|3.69B|3690000000|53.83|920657|-46.92|31|2023-05-03|15/03/2023||1.02||468670000|53.830001831055|1|2023-02-09|15/12/2022|1.52|1.33|506000000|507140000|61.169998168945|1
2023-02-26 10:13:09|00907|1152333|NVST|6.23B|6230000000|38.25|1926864|-21.17|19|2023-05-03|15/03/2023||0.4507||647120000|38.25|1|2023-02-08|15/12/2022|0.52|0.49|660800000|658400000|41.5|1
2023-02-26 10:13:14|00908|39180|OGE|7.40B|7400000000|37.03|1041275|-0.4|39|2023-05-04|15/03/2023||0.1267||525290000|37.029998779297|1|2023-02-23|15/12/2022|0.25|0.17|711900000|1190000000|37.689998626709|1
2023-02-26 10:13:19|00909|29707|VAC|5.80B|5800000000|151.66|410148|-7.07|39|2023-05-04|15/03/2023||2.29||1170000000|151.66000366211|1|2023-02-22|15/12/2022|2.74|2.77|1190000000|1210000000|154.72999572754|1
2023-02-26 10:13:24|00910|39186|HUN|5.64B|5640000000|29.39|1846375|-27.43|39|2023-05-02|15/03/2023||0.1669||1680000000|29.389999389648|1|2023-02-21|15/12/2022|0.04|0.11|1650000000|1550000000|30.659999847412|1
2023-02-26 10:13:30|00911|17148|SEIC|8.02B|8020000000|59.75|471427|1.63|39|2023-04-19|15/03/2023||0.816||466100000|59.75|1|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000|62.569999694824|1
2023-02-26 10:13:35|00912|17585|WWD|5.85B|5850000000|97.92|318218|-20.36|39|2023-05-01|15/03/2023||0.7251||651390000|97.919998168945|1|2023-01-30|15/12/2022|0.49|0.632|618620000|598600000|110.65000152588|1
2023-02-26 10:13:40|00913|17440|UHAL|12.62B|12620000000|64.54|372174|9.41|39|2023-05-24|15/03/2023||0.66||1230000000|64.540000915527|1|2023-02-08|15/12/2022|0.98|1.45|1380000000|1610000000|69.26000213623|1
2023-02-26 10:13:45|00914|39245|OHI|6.30B|6300000000|26.92|2241473|-5.41|39|2023-05-08|15/03/2023||0.302||190470000|26.920000076294|1|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000|29.379999160767|1
2023-02-26 10:13:51|00915|20749|EXP|5.00B|5000000000|138.76|249862|1.06|39|2023-05-18|15/03/2023||2.16||451900000|138.75999450684|1|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000|144.72999572754|1
2023-02-26 10:13:56|00916|20565|CACI|6.78B|6780000000|297.33|140669|11.74|39|2023-04-26|15/03/2023||4.68||1660000000|297.32998657227|1|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000|288.91000366211|1
2023-02-26 10:14:01|00917|39324|BPOP|5.12B|5120000000|71.27|495827|-22.4|39|2023-04-25|15/03/2023||2.38||732260000|71.269996643066|1|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000|68.339996337891|1
2023-02-26 10:14:07|00918|39240|INGR|6.69B|6690000000|101.74|282356|12.3|39|2023-05-04|15/03/2023||2.02||2160000000|101.73999786377|1|2023-02-08|15/12/2022|1.65|1.44|1990000000|2030000000|100.68000030518|1
2023-02-26 10:14:12|00919|21040|PRI|6.66B|6660000000|181.26|125130|38.63|39|2023-05-03|15/03/2023||2.86||713980000|181.25999450684|1|2023-02-23|15/12/2022|3.49|2.93|684500000|696170000|166.32000732422|1
2023-02-26 10:14:19|00920|29665|POST|5.41B|5410000000|91.72|438406|-13.75|39|2023-05-04|15/03/2023||0.7783||1520000000|91.720001220703|1|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000|95.160003662109|1
2023-02-26 10:14:23|00921|989528|VVV|5.99B|5990000000|34.87|1357081|5.63|27|2023-04-26|15/03/2023||0.2281||347480000|34.869998931885|1|2023-02-07|15/12/2022|0.16|0.23|332800000|337450000|36.240001678467|1
2023-02-26 10:14:28|00922|39177|DEI|2.53B|2530000000|14.43|1821877|-55.12|39|2023-05-02|15/03/2023||0.0822||256020000|14.430000305176|1|2023-02-07|15/12/2022|0.14|0.13|254100000|256860000|16.520000457764|1
2023-02-26 10:14:33|00923|1075387|NVT|7.65B|7650000000|45.85|992485|34.3|26|2023-04-27|15/03/2023||0.575||724460000|45.849998474121|1|2023-02-07|15/12/2022|0.66|0.58|742000000|709210000|40.439998626709|1
2023-02-26 10:14:39|00924|48391|OMF|5.29B|5290000000|43.74|1319849|-14.74|38|2023-04-27|15/03/2023||1.67||1020000000|43.740001678467|1|2023-02-07|15/12/2022|1.56|1.51|1060000000|1070000000|42.310001373291|1
2023-02-26 10:14:44|00925|16321|IBKR|36.23B|36230000000|86.38|1054464|26.03|39|2023-04-18|15/03/2023||1.27||1000000000|86.379997253418|1|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000|77.209999084473|1
2023-02-26 10:14:49|00926|16855|OZK|5.39B|5390000000|46.03|824765|-2.73|39|2023-04-20|15/03/2023||1.41||338790000|46.029998779297|1|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000|40.150001525879|1
2023-02-26 10:14:55|00927|20882|MDU|6.49B|6490000000|32|741717|18.04|40|2023-05-03|15/03/2023||0.245||1400000000|32|1|2023-02-09|15/12/2022|0.61|0.5233|1860000000|1500000000|30.35000038147|1
2023-02-26 10:14:59|00928|20726|SON|5.75B|5750000000|58.99|411384|0.34|39|2023-04-20|15/03/2023||1.21||1820000000|58.990001678467|1|2023-02-08|15/12/2022|1.27|1.25|1680000000|1780000000|60.340000152588|1
2023-02-26 10:15:05|00929|39133|ENOV|3.01B|3010000000|55.81|315552|-23.61|39|2023-05-09|15/03/2023||0.4879||394500000|55.810001373291|1|2023-02-23|15/12/2022|0.72|0.68|409000000|415790000|61.590000152588|1
2023-02-26 10:15:10|00930|20572|CUZ|3.79B|3790000000|25.04|1235733|-35.68|39|2023-04-26|15/03/2023||0.21||195930000|25.040000915527|1|2023-02-09|15/12/2022|0.66|0.1198|194500000|194440000|26.370000839233|1
2023-02-26 10:15:15|00931|16700|NATI|6.58B|6580000000|50.36|1699245|25.3|39|2023-04-27|15/03/2023||0.4804||419590000|50.360000610352|1|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000|54.25|1
2023-02-26 10:15:21|00932|20632|EVR|4.90B|4900000000|126.56|437225|-1.01|39|2023-04-26|15/03/2023||2.1||567410000|126.55999755859|1|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000|129.80999755859|1
2023-02-26 10:15:28|00933|39244|NYCB|6.08B|6080000000|8.93|9796357|-22.68|39|2023-04-26|15/03/2023||0.2398||626890000|8.9300003051758|1|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000|9.670000076294|1
2023-02-26 10:15:33|00934|41242|SRC|5.93B|5930000000|42.55|795276|-9.04|39|2023-05-02|15/03/2023||0.3722||184920000|42.549999237061|1|2023-02-28|15/12/2022||0.3671||182640000|42.549999237061|1
2023-02-26 10:15:39|00935|39293|MAN|4.25B|4250000000|84.16|299295|-22.85|39|2023-04-18|15/03/2023||1.64||4820000000|84.160003662109|1|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000|86.900001525879|1
2023-02-26 10:15:46|00936|20812|DLB|7.85B|7850000000|81.96|397684|8.03|39|2023-05-03|15/03/2023||0.6386||350570000|81.959999084473|1|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000|80.419998168945|1
2023-02-26 10:15:51|00937|16859|PACW|3.33B|3330000000|28.31|1335937|-42.25|39|2023-04-18|15/03/2023||0.8114||342020000|28.309999465942|1|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000|25.819999694824|1
2023-02-26 10:15:56|00938|8089|SLM|3.59B|3590000000|14.35|1791100|-28.21|39|2023-04-26|15/03/2023||0.4482||423290000|14.35000038147|1|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000|17.569999694824|1
2023-02-26 10:16:03|00939|101886|ESI|4.97B|4970000000|20.54|1193994|-17.01|35|2023-04-26|15/03/2023||0.302||606400000|20.540000915527|1|2023-02-21|15/12/2022|0.29|0.28|574000000|591560000|20.129999160767|1
2023-02-26 10:16:08|00940|15321|ACHC|7.30B|7300000000|80.25|528663|40.99|39|2023-05-02|15/03/2023||0.7287||674140000|80.25|1|2023-02-27|15/12/2022||0.7494||660390000|80.25|1
2023-02-26 10:16:14|00941|7865|AN|6.51B|6510000000|139.25|820419|23.48|39|2023-04-20|15/03/2023||5.89||6730000000|139.25|1|2023-02-17|15/12/2022|6.37|5.82|6700000000|6530000000|141.25999450684|1
2023-02-26 10:16:18|00942|1162794|ACI|11.02B|11020000000|20.54|2436705|-7.96|17|2023-04-12|15/02/2023||0.6721||18150000000|20.540000915527|1|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000|20.920000076294|1
2023-02-26 10:16:23|00943|21174|MTZ|7.49B|7490000000|97.18|608270|22.93|39|2023-05-04|15/03/2023||-0.2552||2560000000|97.180000305176|1|2023-02-23|15/12/2022|1.03|0.9839|3010000000|2910000000|93.23999786377|1
2023-02-26 10:16:29|00944|7860|ASH|5.54B|5540000000|102.25|392102|8.53|39|2023-04-25|15/03/2023||1.46||635290000|102.25|1|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000|106.76999664307|1
2023-02-26 10:16:34|00945|29718|VMI|6.63B|6630000000|310.84|108468|42.51|39|2023-04-19|15/03/2023||3.3||1050000000|310.83999633789|1|2023-02-22|15/12/2022|3.57|3.57|1100000000|1060000000|319.54998779297|1
2023-02-26 10:16:40|00946|24313|WBS|9.26B|9260000000|53.33|990212|-10.98|39|2023-04-20|15/03/2023||1.63||719480000|53.330001831055|1|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000|47.299999237061|1
2023-02-26 10:16:44|00947|1137416|CHNG|9.03B|9030000000|27.49|6020511|29.85|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
2023-02-26 10:16:49|00948|20590|NFG|5.33B|5330000000|58|534611|-5.58|39|2023-05-04|15/03/2023||1.54||653500000|58|1|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000|57.180000305176|1
2023-02-26 10:16:58|00949|20743|CW|6.81B|6810000000|177.52|188289|28.33|39|2023-05-03|15/03/2023||1.39||594000000|177.52000427246|1|2023-02-21|15/12/2022|2.92|2.91|758000000|752210000|174.35000610352|1
2023-02-26 10:17:04|00950|39290|RYN|4.99B|4990000000|33.98|378574|-13.71|39|2023-05-03|15/03/2023||0.1938||199800000|33.979999542236|1|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000|36.389999389648|1
2023-02-26 10:17:09|00951|8319|MTG|4.04B|4040000000|13.79|2735384|-10.16|40|2023-05-03|15/03/2023||0.5052||292870000|13.789999961853|1|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000|14.119999885559|1
2023-02-26 10:17:15|00952|20853|CLH|7.14B|7140000000|132.17|314596|36.31|39|2023-05-03|15/03/2023||0.9347||1220000000|132.16999816895|1|2023-03-01|15/12/2022||1.34||1250000000|132.16999816895|1
2023-02-26 10:17:20|00953|21120|IDA|5.26B|5260000000|104.27|221562|-0.19|39|2023-05-04|15/03/2023||0.8433||315770000|104.26999664307|1|2023-02-16|15/12/2022|0.83|0.84|284820000|284820000|101.76999664307|1
2023-02-26 10:17:25|00954|48373|SAIC|5.85B|5850000000|107.36|335432|26.72|37|2023-06-08|15/04/2023||1.89||1970000000|107.36000061035|1|2023-03-30|15/01/2023||1.66||1860000000|107.36000061035|1
2023-02-26 10:17:30|00955|20976|||||||39|2023-05-04|15/03/2023||1.17||630920000|42.830001831055|1|2023-02-16|15/12/2022|1.42|0.99|601600000|590830000|44.779998779297|1
2023-02-26 10:17:34|00956|1130931|FSLY|1.68B|1680000000|13.91|4402433|-25.58|18|2023-05-03|15/03/2023||-0.1155||115770000|13.909999847412|1|2023-02-15|15/12/2022|-0.08|-0.13|119320000|114630000|13.430000305176|1
2023-02-26 10:17:39|00957|17579|WTFC|5.64B|5640000000|92.85|416387|-6.06|39|2023-04-17|15/03/2023||2.6||574330000|92.849998474121|1|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000|86.419998168945|1
2023-02-26 10:17:45|00958|21119|HXL|6.09B|6090000000|72.4|566877|27.06|39|2023-04-24|15/03/2023||0.3859||427760000|72.400001525879|1|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000|62.159999847412|1
2023-02-26 10:17:51|00959|21155|CR|6.62B|6620000000|118.07|294495|16.26|40|2023-04-24|15/03/2023||1.85||819750000|118.06999969482|1|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000|108.2200012207|1
2023-02-26 10:17:56|00960|41323|PINC|3.91B|3910000000|32.87|556157|-9.22|39|2023-05-02|15/03/2023||0.585||352460000|32.869998931885|1|2023-02-07|15/12/2022|0.72|0.66|359630000|351380000|32.509998321533|1
2023-02-26 10:18:01|00961|16070|FCNCA|10.73B|10730000000|739.56|82719|-5.43|36|2023-04-26|15/03/2023||22.34||1110000000|739.55999755859|1|2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000|795.05999755859|1
2023-02-26 10:18:07|00962|39282|HFC|5.87B|5870000000|36.39|4258144|22.03|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
2023-02-26 10:18:12|00963|103913|TMX|4.60B|4600000000|37.87|1466861|-11.19|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
2023-02-26 10:18:17|00964|39288|FLO|5.98B|5980000000|28.33|2055256|1.87|39|2023-05-17|15/03/2023||0.38||1550000000|28.329999923706|1|2023-02-09|15/12/2022|0.23|0.23|1080000000|1110000000|27.459999084473|1
2023-02-26 10:18:21|00965|954872|UNVR|5.63B|5630000000|34.66|1540480|13.79|32|2023-05-11|15/03/2023||0.69||2580000000|34.659999847412|1|2023-02-21|15/12/2022|0.47|0.53|2590000000|2660000000|34.689998626709|1
2023-02-26 10:18:27|00966|41225|RITM|4.34B|4340000000|9.16|4894163|-12.6|35|2023-05-03|15/03/2023||0.3288||826060000|9.1599998474121|1|2023-02-08|15/12/2022|0.33|0.29|762400000|746890000|9.25|1
2023-02-26 10:18:33|00967|17447|UMPQ|3.94B|3940000000|18.13|1684107|-15.83|39|2023-04-19|15/03/2023||0.2105||479380000|18.129999160767|1|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000|16.760000228882|1
2023-02-26 10:18:38|00968|21140|SNX|9.12B|9120000000|96.53|372906|-7.06|38|2023-03-29|15/02/2023||2.85||15770000000|96.529998779297|1|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000|100.19999694824|1
2023-02-26 10:18:43|00969|13943|LAZ|3.16B|3160000000|36.8|696224|5.2|40|2023-04-27|15/03/2023||0.5975||604820000|36.799999237061|1|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000|41.159999847412|1
2023-02-26 10:18:49|00970|6403|JBLU|2.64B|2640000000|8.15|9083978|-47.49|39|2023-04-25|15/03/2023||-0.3838||2270000000|8.1499996185303|1|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000|8.4099998474121|1
2023-02-26 10:18:54|00971|20819|FCN|6.17B|6170000000|183.7|233473|26.19|39|2023-04-27|15/03/2023||1.67||766740000|183.69999694824|1|2023-02-23|15/12/2022|1.52|1.34|774400000|738820000|163.80000305176|1
2023-02-26 10:18:59|00972|39265|HIW|2.84B|2840000000|27.05|763151|-38.3|39|2023-04-25|15/03/2023||0.2267||213780000|27.049999237061|1|2023-02-07|15/12/2022|0.96|0.27|211710000|210500000|29.989999771118|1
2023-02-26 10:19:05|00973|17009|QDEL|5.78B|5780000000|87.51|630152|-18.78|39|2023-05-03|15/03/2023||1.5||756650000|87.51000213623|1|2023-02-15|15/12/2022|1.76|1.43|866500000|775850000|85.809997558594|1
2023-02-26 10:19:10|00974|16317|IART|4.74B|4740000000|56.73|462407|-15.79|39|2023-04-26|15/03/2023||0.7396||381720000|56.729999542236|1|2023-02-22|15/12/2022|0.94|0.9|398000000|397520000|56.709999084473|1
2023-02-26 10:19:16|00975|16329|ICUI|4.25B|4250000000|177.02|165316|-22.68|39|2023-05-08|15/03/2023||1.29||561800000|177.02000427246|1|2023-02-27|15/12/2022||1.56||578770000|177.02000427246|1
2023-02-26 10:19:21|00976|994770|PK|3.13B|3130000000|13.92|3218316|-26.54|27|2023-05-04|15/03/2023||0.0717||619910000|13.920000076294|1|2023-02-22|15/12/2022|0.15|0.08|665000000|651770000|13.5|1
2023-02-26 10:19:35|00977|9254|CRI|2.82B|2820000000|73.82|619189|-23.83|39|2023-04-28|15/03/2023||1.23||705690000|73.819999694824|1|2023-02-24|15/12/2022|2.29|1.73|912000000|870250000|73.720001220703|1
2023-02-26 10:19:40|00978|13973|CRUS|5.64B|5640000000|102.08|526681|16.38|38|2023-05-02|15/03/2023||0.838||367360000|102.08000183105|1|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000|93.23999786377|1
2023-02-26 10:19:45|00979|1174995|DTM|5.03B|5030000000|52|627391|-0.36|12|2023-05-04|15/03/2023||0.9511||245050000|52|1|2023-02-16|15/12/2022|0.93|0.97|243000000|230670000|54.75|1
2023-02-26 10:19:50|00980|39303|TKR|6.22B|6220000000|86|569694|29.93|39|2023-05-03|15/03/2023||1.87||1220000000|86|1|2023-02-06|15/12/2022|1.22|1.09|1080000000|1090000000|86.769996643066|1
2023-02-26 10:19:55|00981|8087|R|4.47B|4470000000|96.44|266876|24.31|40|2023-04-26|15/03/2023||2.94||2930000000|96.440002441406|1|2023-02-15|15/12/2022|3.89|3.5|3100000000|3020000000|96.830001831055|1
2023-02-26 10:20:01|00982|29682|THG|4.96B|4960000000|139.34|164601|-1.47|39|2023-05-02|15/03/2023||2.75||1390000000|139.33999633789|1|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000|134.58000183105|1
2023-02-26 10:20:07|00983|958239|OLLI|3.68B|3680000000|59.19|1121672|36.51|34|2023-06-07|15/04/2023||0.478||454740000|59.189998626709|1|2023-03-22|15/01/2023||0.7952||542180000|59.189998626709|1
2023-02-26 10:20:13|00984|976454|LSXMA|10.46B|10460000000|32.03|641008|-36.92|29|2023-05-05|15/03/2023||0.65||2250000000|32.029998779297|1|2023-02-27|15/12/2022||0.6352||2320000000|32.029998779297|1
2023-02-26 10:20:18|00985|20204|HE|4.44B|4440000000|40.5|344482|-1.68|40|2023-05-09|15/03/2023||0.39||712320000|40.5|1|2023-02-14|15/12/2022|0.52|0.55|924950000|771700000|43.020000457764|1
2023-02-26 10:20:25|00986|20344|SPB|2.62B|2620000000|63.82|635405|-32.23|40|2023-05-05|15/03/2023||-0.19||761870000|63.819999694824|1|2023-02-10|15/12/2022|-0.32|-0.29|713300000|754410000|64.169998168945|1
2023-02-26 10:20:31|00987|20291|HPP|1.32B|1320000000|9.41|2206094|-63.3|39|2023-05-04|15/03/2023||-0.1||263840000|9.4099998474121|1|2023-02-08|15/12/2022|-0.09|0.03|269930000|274930000|10.859999656677|1
2023-02-26 10:20:36|00988|39259|AXS|5.13B|5130000000|60.71|488292|8.8|39|2023-04-26|15/03/2023||2.04||1520000000|60.709999084473|1|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000|58.139999389648|1
2023-02-26 10:20:41|00989|20870|H|12.26B|12260000000|115.64|840482|16.84|39|2023-05-03|15/03/2023||0.4812||1580000000|115.63999938965|1|2023-02-16|15/12/2022|2.55|0.34|1590000000|1520000000|117.23999786377|1
2023-02-26 10:20:46|00990|943142|LBRDA|12.94B|12940000000|88.48|205922|-39.05|33|2023-05-11|15/03/2023||1.55||249180000|88.480003356934|1|2023-02-17|15/12/2022|1.27|1.27|250000000|249800000|94.529998779297|1
2023-02-26 10:20:51|00991|21229|FNB|5.14B|5140000000|14.25|2310208|6.34|39|2023-04-25|15/03/2023||0.4||416350000|14.25|1|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000|12.930000305176|1
2023-02-26 10:20:56|00992|20262|EPR|3.07B|3070000000|40.93|534554|-18.34|39|2023-05-03|15/03/2023||0.59||139690000|40.930000305176|1|2023-02-22|15/12/2022|1.27|0.59|178700000|141940000|41.630001068115|1
2023-02-26 10:21:01|00993|6489|QRTEA|787.36M|787360000|2.06|8139496|-65.14|40|2023-05-11|15/03/2023||-0.0166||2960000000|2.0599999427795|1|2023-03-01|15/12/2022||0.1746||3510000000|2.0599999427795|1
2023-02-26 10:21:06|00994|21188|AVT|4.17B|4170000000|45.61|595788|8.11|39|2023-04-27|15/03/2023||1.78||6280000000|45.610000610352|1|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000|45.880001068115|1
2023-02-26 10:21:10|00995|1178602|KD|3.74B|3740000000|15.45|1740189|-2.34|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
2023-02-26 10:21:15|00996|20267|MSM|4.70B|4700000000|84.01|336628|8.11|39|2023-04-04|15/02/2023||1.35||934070000|84.01000213623|1|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000|81.5|1
2023-02-26 10:21:21|00997|17517|VSAT|2.47B|2470000000|32.34|432420|-25.66|39|2023-05-24|15/03/2023||-0.11||698530000|32.340000152588|1|2023-02-07|15/12/2022|-0.14|0.1|714100000|725020000|35.520000457764|1
2023-02-26 10:21:26|00998|39272|AGO|3.75B|3750000000|62.55|278824|-1.71|39|2023-05-04|15/03/2023||0.923||177610000|62.549999237061|1|2023-02-28|15/12/2022||0.8865||176940000|62.549999237061|1
2023-02-26 10:21:31|00999|20757|HHC|4.09B|4090000000|82.84|242240|-13.62|39|2023-05-08|15/03/2023||0.83||221590000|82.839996337891|1|2023-02-27|15/12/2022||0.9667||442900000|82.839996337891|1
2023-02-26 10:21:36|01000|21125|KMPR|3.98B|3980000000|62.16|385631|16.25|38|2023-05-01|15/03/2023||0.0237||1300000000|62.159999847412|1|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000|57.610000610352|1
2023-02-26 10:21:42|01001|21168|KEX|4.32B|4320000000|72.44|371569|12.14|40|2023-04-27|15/03/2023||0.6467||715130000|72.440002441406|1|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000|64.889999389648|1
2023-02-26 10:21:47|01002|1025079|JBGS|2.03B|2030000000|17.81|990071|-33.94|25|2023-05-02|15/03/2023||-0.04||127260000|17.809999465942|1|2023-02-21|15/12/2022|-0.17|-0.13|150740000|119120000|18.729999542236|1
2023-02-26 10:21:52|01003|986077|FHB|3.45B|3450000000|27.12|522492|-6.87|27|2023-04-21|15/03/2023||0.565||219710000|27.120000839233|1|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000|25.440000534058|1
2023-02-26 10:21:58|01004|20516|AM|5.14B|5140000000|10.77|3012934|12.07|34|2023-04-26|15/03/2023||0.1898||260360000|10.770000457764|1|2023-02-15|15/12/2022|0.2|0.19|241600000|247460000|10.890000343323|1
2023-02-26 10:22:03|01005|15591|BOKF|6.97B|6970000000|103.64|204157|0.49|39|2023-04-26|15/03/2023||2.39||529200000|103.63999938965|1|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000|99.290000915527|1
2023-02-26 10:22:09|01006|13979|HAIN|1.61B|1610000000|17.97|931018|-50.32|39|2023-05-11|15/03/2023||0.1607||483090000|17.969999313354|1|2023-02-07|15/12/2022|0.2|0.13|454200000|459180000|21.139999389648|1
2023-02-26 10:22:14|01007|16532|LOPE|3.50B|3500000000|114.48|211572|26.61|39|2023-05-03|15/03/2023||1.89||247810000|114.48000335693|1|2023-02-16|15/12/2022|2.36|2.24|258700000|256170000|116|1
2023-02-26 10:22:19|01008|29742|WTM|3.68B|3680000000|1464.83|11168|38.65|39|2023-05-08|15/03/2023|||||1464.8299560547|1|2023-02-07|15/12/2022|15.69|40|437600000||1462.7800292969|1
2023-02-26 10:22:24|01009|20376|PAG|10.24B|10240000000|143.83|413640|46.06|39|2023-04-26|15/03/2023||4.15||6890000000|143.83000183105|1|2023-02-08|15/12/2022|4.21|3.91|7000000000|6410000000|134.80999755859|1
2023-02-26 10:22:31|01010|17188|SLGN|5.88B|5880000000|53.42|395219|26.74|39|2023-04-26|15/03/2023||0.7785||1450000000|53.419998168945|1|2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000|50.400001525879|1
2023-02-26 10:22:36|01011|20732|BOH|3.00B|3000000000|75.12|161587|-13.34|39|2023-04-24|15/03/2023||1.23||179840000|75.120002746582|1|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000|78.519996643066|1
2023-02-26 10:22:41|01012|1169118|SHLS|3.21B|3210000000|23.61|2645235|65.92|13|2023-05-01|15/03/2023||0.1198||104620000|23.610000610352|1|2023-02-28|15/12/2022||0.0843||86350000|23.610000610352|1
2023-02-26 10:22:46|01013|1163041|DNB|5.21B|5210000000|12.05|2495044|-33.54|16|2023-05-08|15/03/2023||0.1944||532280000|12.050000190735|1|2023-02-16|15/12/2022|0.32|0.34|595000000|598490000|14.270000457764|1
2023-02-26 10:22:51|01014|16663|MRCY|3.12B|3120000000|53.62|374555|-5.75|39|2023-05-02|15/03/2023||0.3891||254500000|53.619998931885|1|2023-01-31|15/12/2022|0.26|0.33|229600000|232510000|48.939998626709|1
2023-02-26 10:22:56|01015|962325|AGR|15.63B|15630000000|40.42|569679|-10.04|30|2023-04-25|15/03/2023||0.725||2170000000|40.419998168945|1|2023-02-21|15/12/2022|0.39|0.4|2160000000|1870000000|41.340000152588|1
2023-02-26 10:23:01|01016|1163535|CHPT|3.55B|3550000000|10.45|9887916|-23.78|15|2023-05-31|15/04/2023||-0.1815||150210000|10.449999809265|1|2023-03-02|15/01/2023||-0.1851||165090000|10.449999809265|1
2023-02-26 10:23:06|01017|949627|VIRT|1.87B|1870000000|19.13|1250416|-45.34|33|2023-04-27|15/03/2023||0.5952||328500000|19.129999160767|1|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000|20.489999771118|1
2023-02-26 10:23:11|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
2023-02-26 10:23:16|01019|16739|NKTR|280.05M|280050000|1.49|2015433|-85.07|39|2023-05-11|15/03/2023||-0.279||33930000|1.4900000095367|1|2023-03-02|15/12/2022||-0.4519||22090000|1.4900000095367|1
2023-02-26 10:23:22|01020|20918|CPA|3.58B|3580000000|90.89|383303|2.2|39|2023-05-10|15/03/2023||2.85||822210000|90.889999389648|1|2023-02-15|15/12/2022|4.49|4.03|890600000|887720000|95.440002441406|1
2023-02-26 10:23:27|01021|1137413|GO|2.73B|2730000000|28.05|927213|0.65|21|2023-05-09|15/03/2023||0.249||929800000|28.049999237061|1|2023-02-28|15/12/2022||0.2301||909620000|28.049999237061|1
2023-02-26 10:23:33|01022|21003|NEU|3.30B|3300000000|341.65|52995|8.87|39|2023-04-26|15/03/2023|||||341.64999389648|1|2023-01-31|15/12/2022|9.26||682560000||339.14999389648|1
2023-02-26 10:23:38|01023|940842|SAGE|2.44B|2440000000|40.81|500564|11.35|35|2023-05-04|15/03/2023||-2.49||2350000|40.810001373291|1|2023-02-16|15/12/2022|-2.47|-2.37|2870000|1950000|45.110000610352|1
2023-02-26 10:23:43|01024|1172260|PSFE|1.22B|1220000000|20.18|514413|-45.22|13|2023-05-10|15/03/2023||0.4415||379110000|20.180000305176|1|2023-03-01|15/12/2022||0.43||375470000|20.180000305176|1
2023-02-26 10:23:47|01025|1168847|DRVN|4.68B|4680000000|27.97|513744|-3.58|15|2023-05-03|15/03/2023||0.2419||557700000|27.969999313354|1|2023-02-22|15/12/2022|0.25|0.25|539700000|548470000|27.969999313354|1
2023-02-26 10:23:53|01026|1156576|REYN|5.79B|5790000000|27.59|344737|-9.09|19|2023-05-09|15/03/2023||0.0794||875370000|27.590000152588|1|2023-02-08|15/12/2022|0.53|0.58|1090000000|1110000000|28.940000534058|1
2023-02-26 10:23:58|01027|1061418|GTES|3.99B|3990000000|14.12|665816|-10.41|25|2023-05-09|15/03/2023||0.2685||908800000|14.119999885559|1|2023-02-09|15/12/2022|0.25|0.23|893300000|849610000|13.130000114441|1
2023-02-26 10:24:04|01028|21032|LENb|23.42B|23420000000|81.12|76802|6.55|38|2023-03-15|15/02/2023||1.56||5910000000|81.120002746582|1|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000|74|1
2023-02-26 10:24:09|01029|32367|ADT|7.15B|7150000000|7.92|2752687|8.2|35|2023-05-04|15/03/2023||0.1231||1690000000|7.9200000762939|1|2023-02-28|15/12/2022||0.2065||1620000000|7.9200000762939|1
2023-02-26 10:24:14|01030|16514|FWONA|14.46B|14460000000|61.84|150123|7.47|40|2023-05-11|15/03/2023||-0.0883||388500000|61.840000152588|1|2023-03-01|15/12/2022||0.1107||743240000|61.840000152588|1
2023-02-26 10:24:19|01031|1006167|SNDR|4.98B|4980000000|28.04|562588|8.39|26|2023-04-27|15/03/2023||0.4601||1560000000|28.040000915527|1|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000|27.409999847412|1
2023-02-26 10:24:24|01032|20700|MCY|1.91B|1910000000|34.59|289226|-36.69|39|2023-05-01|15/03/2023||-0.25||1060000000|34.590000152588|1|2023-02-14|15/12/2022|-1.45|-0.21|1150000000|983980000|36.680000305176|1
2023-02-26 10:24:29|01033|20805|CNA|11.96B|11960000000|44.21|180841|-4.14|39|2023-05-01|15/03/2023||1.3||2740000000|44.209999084473|1|2023-02-06|15/12/2022|1.01|0.97|2700000000|2670000000|41.720001220703|1
2023-02-26 10:24:33|01034|1177768|SLVM|1.99B|1990000000|48.17|429997|34.29|11|2023-05-10|15/03/2023||2.49||1070000000|48.169998168945|1|2023-02-10|15/12/2022|1.97|2.19|927000000|970990000|47.520000457764|1
2023-02-26 10:24:38|01035|1169492|SGFY|5.15B|5150000000|28.83|1596269|114.67|13|2023-05-09|15/03/2023||0.1257||245390000|28.829999923706|1|2023-03-22|15/12/2022||0.09||215450000|28.829999923706|1
2023-02-26 10:24:42|01036|1171379|HAYW|2.64B|2640000000|12.45|1640863|-29.98|13|2023-05-03|15/03/2023||0.149||270760000|12.449999809265|1|2023-02-28|15/12/2022||0.1237||261520000|12.449999809265|1
2023-02-26 10:24:48|01037|17336|TFSL|4.01B|4010000000|14.46|250097|-16.61|39|2023-05-03|15/03/2023||0.08||81240000|14.460000038147|1|2023-01-26|15/12/2022|0.08|0.08|80310000|81920000|14.680000305176|1
2023-02-26 10:24:53|01038|24426|SEB|4.64B|4640000000|3950|677|3.95|38|2023-05-02|15/03/2023|||||3949.9899902344|1|2023-02-14|15/12/2022|192.11||2670000000||3850|1
2023-02-26 10:24:58|01039|1179477|LYLT|41.84M|41840000|1.7|476210|-93.12|11|2023-04-27|15/03/2023||0.07||156580000|1.7000000476837|1|2023-02-27|15/12/2022||0.0667||175520000|1.7000000476837|1
2023-02-26 10:25:03|01040|1175864|NABL|1.83B|1830000000|12.26|297708|11.25|12|2023-05-11|15/03/2023||0.0679||94990000|12.260000228882|1|2023-02-23|15/12/2022|0.1|0.0689|95760000|93590000|10.260000228882|1
2023-02-26 10:25:08|01041|1166976|MSP|5.82B|5820000000|35.18|1341520|50.86|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
2023-02-26 10:25:13|01042|1096498|SWI|1.41B|1410000000|8.75|386883|-34.85|23|2023-04-27|15/03/2023||0.215||178920000|8.75|1|2023-02-09|15/12/2022|0.19|0.21|187100000|180190000|10.64999961853|1
2023-02-26 10:25:18|01043|1163792|PARAA|16.42B|16420000000|25.41|86096|-22.95|27|2023-05-02|15/03/2023||0.1823||7430000000|25.409999847412|1|2023-02-16|15/12/2022|0.08|0.2298|8130000000|8170000000|27.860000610352|1
2023-02-26 10:25:23|01044|1168782|AMBP|3.02B|3020000000|5.06|1716365|-41.91|11|2023-04-27|15/03/2023||0.0646||1210000000|5.0599999427795|1|2023-02-23|15/12/2022|0.05|0.08|1080000000|1140000000|5.4299998283386|1
2023-02-26 10:25:28|01045|6414|CROX|7.56B|7560000000|122.36|1506858|46.33|39|2023-05-04|15/03/2023||2.08||819110000|122.36000061035|1|2023-02-16|15/12/2022|2.65|2.25|945200000|935010000|125.66999816895|1
2023-02-26 10:25:33|01046|17404|TTEK|7.22B|7220000000|135.74|268791|-13.59|39|2023-05-03|15/03/2023||1.02||806200000|135.74000549316|1|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000|155.52000427246|1
2023-02-26 10:25:39|01047|16544|LSCC|11.35B|11350000000|82.6|1458614|31.49|39|2023-05-02|15/03/2023||0.5013||180010000|82.599998474121|1|2023-02-13|15/12/2022|0.49|0.48|175960000|175200000|81.059997558594|1
2023-02-26 10:25:43|01048|1166240|ASAN|3.12B|3120000000|14.64|3584090|-72.94|16|2023-06-02|15/04/2023||-0.2289||150390000|14.640000343323|1|2023-03-09|15/01/2023||-0.2729||145080000|14.640000343323|1
2023-02-26 10:25:48|01049|978740|NTLA|3.22B|3220000000|37.74|1237361|-60.83|27|2023-05-04|15/03/2023||-1.41||11630000|37.740001678467|1|2023-02-23|15/12/2022|-1.4|-1.38|13600000|11170000|38.939998626709|1
2023-02-26 10:25:53|01050|17187|SLAB|5.53B|5530000000|173.48|417636|12.83|39|2023-04-26|15/03/2023||1.09||247470000|173.47999572754|1|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000|156.91000366211|1
2023-02-26 10:25:58|01051|17108|SAIA|7.14B|7140000000|270.37|408819|-1.5|39|2023-05-01|15/03/2023||2.73||668590000|270.36999511719|1|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000|287.60998535156|1
2023-02-26 10:26:04|01052|20487|EGP|7.10B|7100000000|163.33|235473|-15.66|39|2023-04-25|15/03/2023||0.8533||132070000|163.33000183105|1|2023-02-07|15/12/2022|0.89|0.88|129800000|127990000|171.61999511719|1
2023-02-26 10:26:09|01053|41004|APPS|1.08B|1080000000|10.91|2147844|-77.22|36|2023-06-14|15/03/2023||0.3289||173490000|10.909999847412|1|2023-02-08|15/12/2022|0.29|0.37|162300000|186170000|17.170000076294|1
2023-02-26 10:26:14|01054|17159|LNW|5.69B|5690000000|60.71|492190|-3.07|36|2023-05-09|15/03/2023||0.296||621470000|60.709999084473|1|2023-03-01|15/12/2022||0.4446||654520000|60.709999084473|1
2023-02-26 10:26:19|01055|16806|OMCL|2.37B|2370000000|52.98|534466|-58.08|39|2023-04-27|15/03/2023||0.2||276390000|52.979999542236|1|2023-02-28|15/12/2022||0.0878||287430000|52.979999542236|1
2023-02-26 10:26:24|01056|960584|WSC|10.49B|10490000000|50.23|1492515|34.59|25|2023-04-26|15/03/2023||0.2985||535180000|50.229999542236|1|2023-02-21|15/12/2022|0.4|0.43|591000000|589570000|51.849998474121|1
2023-02-26 10:26:29|01057|1073227|INSP|7.59B|7590000000|261.41|292423|9.39|25|2023-05-02|15/03/2023||-0.92||104810000|261.41000366211|1|2023-02-07|15/12/2022|0.1|-0.62|137900000|129010000|243.99000549316|1
2023-02-26 10:26:34|01058|1123145|SWAV|6.78B|6780000000|187.46|471814|6.76|21|2023-05-08|15/03/2023||0.77||144710000|187.46000671387|1|2023-02-16|15/12/2022|3.71|1|144000000|142660000|191.2799987793|1
2023-02-26 10:26:39|01059|958242|RPD|2.81B|2810000000|47.37|1143223|-52.03|31|2023-05-04|15/03/2023||0.0721||185110000|47.369998931885|1|2023-02-08|15/12/2022|0.35|0.18|184480000|179460000|51.290000915527|1
2023-02-26 10:26:44|01060|17300|SYNA|4.74B|4740000000|118.81|455005|-47.81|39|2023-05-04|15/03/2023||1.86||325460000|118.80999755859|1|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000|132.82000732422|1
2023-02-26 10:26:49|01061|100233|VRNS|2.96B|2960000000|27.48|1178160|-33.83|37|2023-05-01|15/03/2023||-0.0706||106550000|27.479999542236|1|2023-02-06|15/12/2022|0.21|0.17|142600000|140640000|26.420000076294|1
2023-02-26 10:26:54|01062|992965|BL|4.25B|4250000000|71.07|433152|-1.57|27|2023-05-04|15/03/2023||0.1626||138060000|71.069999694824|1|2023-02-14|15/12/2022|0.35|0.17|139960000|139600000|73.050003051758|1
2023-02-26 10:26:59|01063|41307|FOXF|4.74B|4740000000|112.14|199303|-9.09|38|2023-05-03|15/03/2023||1.28||388570000|112.13999938965|1|2023-02-23|15/12/2022|1.43|1.21|408600000|383830000|120.30000305176|1
2023-02-26 10:27:04|01064|986248|MEDP|5.99B|5990000000|192.91|290901|25.87|27|2023-04-24|15/03/2023||1.79||395710000|192.91000366211|1|2023-02-13|15/12/2022|2.12|1.79|394100000|386090000|223.5299987793|1
2023-02-26 10:27:10|01065|40050|AMBA|3.53B|3530000000|91.04|527741|-34.68|39|2023-06-06|15/04/2023||0.0426||77130000|91.040000915527|1|2023-02-28|15/01/2023||0.1439||82990000|91.040000915527|1
2023-02-26 10:27:14|01066|15459|ARWR|3.53B|3530000000|32.63|974190|-25.82|38|2023-05-09|15/03/2023||-0.603||47540000|32.630001068115|1|2023-02-06|15/12/2022|-0.39|0.43|62500000|172970000|36.740001678467|1
2023-02-26 10:27:19|01067|943118|WK|4.57B|4570000000|87.43|353483|-14.15|34|2023-05-02|15/03/2023||-0.0457||149510000|87.430000305176|1|2023-02-21|15/12/2022|0.08|-0.1|143800000|139340000|88.23999786377|1
2023-02-26 10:27:24|01068|958818|PFGC|9.15B|9150000000|58.61|1251010|3.57|31|2023-05-10|15/03/2023||0.7078||13900000000|58.610000610352|1|2023-02-08|15/12/2022|0.83|0.75|13900000000|13910000000|61.790000915527|1
2023-02-26 10:27:32|01069|16945|POWI|4.70B|4700000000|82.49|334528|-7.9|39|2023-04-27|15/03/2023||0.4417||126680000|82.48999786377|1|2023-02-06|15/12/2022|0.48|0.46|124800000|125550000|89.529998779297|1
2023-02-26 10:27:37|01070|17416|TXRH|6.95B|6950000000|103.82|891502|11.26|39|2023-05-01|15/03/2023||1.33||1140000000|103.81999969482|1|2023-02-16|15/12/2022|0.89|1.03|1010000000|1020000000|104.31999969482|1
2023-02-26 10:27:42|01071|951001|BPMC|2.28B|2280000000|37.97|536929|-38.94|31|2023-05-02|15/03/2023||-2.58||41570000|37.970001220703|1|2023-02-16|15/12/2022|-2.65|-2.63|38780000|34160000|44.029998779297|1
2023-02-26 10:27:48|01072|16089|FFIN|5.26B|5260000000|37.14|445964|-22.59|37|2023-04-20|15/03/2023||0.4017||135920000|37.139999389648|1|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000|33.720001220703|1
2023-02-26 10:27:53|01073|16219|NOVT|5.59B|5590000000|156.72|119051|13.63|39|2023-05-09|15/03/2023||0.64||218310000|156.7200012207|1|2023-03-01|15/12/2022||0.665||215760000|156.7200012207|1
2023-02-26 10:27:58|01074|1077002|BJ|9.87B|9870000000|73.47|1405621|14.76|25|2023-05-18|15/04/2023||0.7893||4740000000|73.470001220703|1|2023-03-09|15/01/2023||0.8625||4780000000|73.470001220703|1
2023-02-26 10:28:04|01075|16045|EXPO|5.25B|5250000000|103.63|147730|12.15|39|2023-04-27|15/03/2023||0.5835||124600000|103.62999725342|1|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000|103.55000305176|1
2023-02-26 10:28:09|01076|16348|IIVI|26.24B|26240000000|189.66|18415|168.37|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
2023-02-26 10:28:14|01077|1155835|SPT|3.42B|3420000000|62.3|634491|-3.2|19|2023-05-02|15/03/2023||-0.0084||74840000|62.299999237061|1|2023-02-21|15/12/2022|0.03|-0.02|69660000|69860000|60.990001678467|1
2023-02-26 10:28:19|01078|17254|STAA|2.76B|2760000000|57.33|805208|-25.29|39|2023-05-03|15/03/2023||0.1882||67620000|57.330001831055|1|2023-02-21|15/12/2022|0.14|0.14|64000000|64120000|70.23999786377|1
2023-02-26 10:28:24|01079|16678|MSTR|2.95B|2950000000|255.8|566351|-36.84|39|2023-05-02|15/03/2023||0.64||119330000|255.80000305176|1|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000|267.92001342773|1
2023-02-26 10:28:32|01080|1096240|TWST|1.09B|1090000000|19.18|1134102|-65.11|24|2023-05-04|15/03/2023||-1.17||56700000|19.180000305176|1|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000|30.89999961853|1
2023-02-26 10:28:37|01081|16420|ZD|3.76B|3760000000|79.77|295286|-20.88|39|2023-05-08|15/03/2023||1.13||300020000|79.769996643066|1|2023-02-15|15/12/2022|2.26|2.35|396700000|401040000|88.569999694824|1
2023-02-26 10:28:43|01082|15467|ASGN|4.42B|4420000000|88.42|209990|-20.53|39|2023-04-26|15/03/2023||1.38||1150000000|88.419998168945|1|2023-02-08|15/12/2022|1.51|1.5|1150000000|1140000000|95.400001525879|1
2023-02-26 10:28:48|01083|1096129|UPWK|1.46B|1460000000|11.02|1330652|-55.09|24|2023-04-26|15/03/2023||-0.0326||165650000|11.020000457764|1|2023-02-15|15/12/2022|0.04|-0.03|161400000|159290000|13.170000076294|1
2023-02-26 10:28:53|01084|17239|SPSC|5.34B|5340000000|148.25|139340|15.25|39|2023-04-27|15/03/2023||0.5704||123680000|148.25|1|2023-02-09|15/12/2022|0.63|0.54|122000000|120770000|137.2799987793|1
2023-02-26 10:28:58|01085|17203|SMTC|1.95B|1950000000|30.52|1149632|-56.8|39|2023-05-31|15/04/2023||0.4367||149670000|30.520000457764|1|2023-03-15|15/01/2023||0.4823||150400000|30.520000457764|1
2023-02-26 10:29:03|01086|940768|HQY|5.47B|5470000000|64.67|783358|21.45|34|2023-06-06|15/04/2023||0.402||237250000|64.669998168945|1|2023-03-20|15/01/2023||0.35||229860000|64.669998168945|1
2023-02-26 10:29:08|01087|16256|HELE|2.65B|2650000000|110.52|415700|-46.46|40|2023-04-27|15/02/2023||1.87||457890000|110.51999664307|1|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000|112.58000183105|1
2023-02-26 10:29:14|01088|16236|HALO|6.70B|6700000000|49.54|1218966|39.43|39|2023-05-09|15/03/2023||0.468||195590000|49.540000915527|1|2023-02-21|15/12/2022|0.48|0.3|181000000|192050000|50.029998779297|1
2023-02-26 10:29:18|01089|1009130|BHVN|1.13B|1130000000|15.18|1068498|-85.91|26|2023-05-31|15/03/2023||-1.05||0.00|15.180000305176|1|2023-03-01|15/12/2022||-1.22||0.00|15.180000305176|1
2023-02-26 10:29:23|01090|21252|KBR|7.58B|7580000000|55.53|971590|13.84|39|2023-04-27|15/03/2023||0.582||1620000000|55.529998779297|1|2023-02-16|15/12/2022|0.69|0.58|1610000000|1640000000|51.759998321533|1
2023-02-26 10:29:28|01091|1027143|RDFN|835.08M|835080000|7.61|4056684|-65.14|25|2023-05-11|15/03/2023||-0.9617||308030000|7.6100001335144|1|2023-02-16|15/12/2022|-0.57|-1.05|479700000|448140000|9.5200004577637|1
2023-02-26 10:29:34|01092|40083|NEO|1.99B|1990000000|15.78|1026829|-23.95|39|2023-05-02|15/03/2023||-0.1464||126430000|15.779999732971|1|2023-02-23|15/12/2022|-0.06|-0.1646|138710000|129970000|13.35000038147|1
2023-02-26 10:29:40|01093|52417|CELH|7.02B|7020000000|92.07|882249|44.4|25|2023-05-11|15/03/2023||0.2271||215970000|92.069999694824|1|2023-03-01|15/12/2022||0.1465||180100000|92.069999694824|1
2023-02-26 10:29:46|01094|21128|MMS|5.02B|5020000000|82.83|401763|5.95|39|2023-05-04|15/03/2023||0.67||1200000000|82.830001831055|1|2023-02-08|15/12/2022|0.94|0.48|1250000000|1110000000|75.720001220703|1
2023-02-26 10:29:51|01095|953821|WING|5.12B|5120000000|171.06|589378|26.4|32|2023-05-03|15/03/2023||0.4393||99070000|171.05999755859|1|2023-02-22|15/12/2022|0.6|0.41|104900000|100960000|166.21000671387|1
2023-02-26 10:29:56|01096|950998|NSA|3.75B|3750000000|41.41|712920|-30.52|32|2023-05-03|15/03/2023||0.1709||206240000|41.409999847412|1|2023-02-27|15/12/2022||0.2221||201960000|41.409999847412|1
2023-02-26 10:30:01|01097|1052916|EYE|3.04B|3040000000|38.48|518354|0.6|24|2023-05-11|15/03/2023||0.4161||562990000|38.479999542236|1|2023-03-01|15/12/2022||-0.024||471770000|38.479999542236|1
2023-02-26 10:30:07|01098|958147|HLI|6.49B|6490000000|94.67|337739|-8.05|31|2023-05-11|15/03/2023||1.15||480960000|94.669998168945|1|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000|97.650001525879|1
2023-02-26 10:30:12|01099|15534|BCPC|4.23B|4230000000|131.76|99801|-6.58|39|2023-04-28|15/03/2023||0.84||245560000|131.75999450684|1|2023-02-24|15/12/2022|0.94|0.8|232500000|241540000|132.91999816895|1
2023-02-26 10:30:19|01100|15371|ALKS|4.47B|4470000000|27.18|1326040|9.55|37|2023-04-27|15/03/2023||-0.01||278010000|27.180000305176|1|2023-02-16|15/12/2022|0.14|0.05|304670000|290740000|26.989999771118|1
2023-02-26 10:30:24|01101|1054949|AQUA|5.91B|5910000000|48.49|1400882|11.75|25|2023-05-02|15/03/2023||0.2166||455110000|48.490001678467|1|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000|47.229999542236|1
2023-02-26 10:30:29|01102|1084931|TENB|4.92B|4920000000|43.53|827147|-16.51|25|2023-04-25|15/03/2023||0.0897||190950000|43.529998779297|1|2023-02-07|15/12/2022|0.12|0.07|184600000|181410000|42.729999542236|1
2023-02-26 10:30:35|01103|20348|AMN|3.98B|3980000000|92.06|775837|-15.48|39|2023-05-04|15/03/2023||2.08||1070000000|92.059997558594|1|2023-02-16|15/12/2022|2.48|2.14|1130000000|1070000000|96.379997253418|1
2023-02-26 10:30:40|01104|20365|JBT|3.46B|3460000000|108.28|171002|-2.41|39|2023-04-25|15/03/2023||0.772||514550000|108.2799987793|1|2023-02-21|15/12/2022|1.49|1.4|599100000|599820000|112.38999938965|1
2023-02-26 10:30:45|01105|29662|MTDR|6.47B|6470000000|55.05|1071028|20.51|39|2023-04-25|15/03/2023||1.91||642080000|55.049999237061|1|2023-02-21|15/12/2022|2.08|1.99|707480000|650450000|58.990001678467|1
2023-02-26 10:30:53|01106|20275|SSD|4.54B|4540000000|106.84|176938|-9.98|39|2023-04-24|15/03/2023||1.32||512280000|106.83999633789|1|2023-02-06|15/12/2022|1.35|1.03|475600000|475250000|111.2799987793|1
2023-02-26 10:30:58|01107|961632|MIME|5.35B|5350000000|79.92|1414640|0.43|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
2023-02-26 10:31:02|01108|1096126|LTHM|4.18B|4180000000|23.44|3510211|1.52|24|2023-05-02|15/03/2023||0.3938||235020000|23.440000534058|1|2023-02-14|15/12/2022|0.39|0.38|219400000|240560000|24.670000076294|1
2023-02-26 10:31:07|01109|1171774|DOCN|3.03B|3030000000|31.44|1299533|-47.49|12|2023-05-04|15/03/2023||0.2801||168570000|31.440000534058|1|2023-02-16|15/12/2022|0.28|0.19|163000000|161100000|33|1
2023-02-26 10:31:12|01110|21037|NSP|4.61B|4610000000|122.09|166368|34.95|39|2023-05-01|15/03/2023||2.3||1730000000|122.08999633789|1|2023-02-09|15/12/2022|1.21|0.91|1490000000|1510000000|111.79000091553|1
2023-02-26 10:31:18|01111|39261|HRI|4.10B|4100000000|141|201213|-10.58|38|2023-04-20|15/03/2023||2.18||734630000|141|1|2023-02-14|15/12/2022|3.44|3.52|786000000|772590000|153.94000244141|1
2023-02-26 10:31:23|01112|21036|MXL|2.70B|2700000000|34.39|407767|-45.27|39|2023-05-03|15/03/2023||0.7045||250120000|34.400001525879|1|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000|41.200000762939|1
2023-02-26 10:31:28|01113|17437|UFPI|5.24B|5240000000|85.04|556405|0.6|39|2023-04-19|15/03/2023||1.83||2090000000|85.040000915527|1|2023-02-21|15/12/2022|2.1|1.88|1900000000|1900000000|86.860000610352|1
2023-02-26 10:31:33|01114|1156638|BEAM|2.68B|2680000000|38.92|799649|-47.93|18|2023-05-08|15/03/2023||-1.32||10820000|38.919998168945|1|2023-02-27|15/12/2022||-1.37||12710000|38.919998168945|1
2023-02-26 10:31:38|01115|1054954|SAIL|6.19B|6190000000|65.24|2105039|60.57|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
2023-02-26 10:31:43|01116|1055910|DNLI|3.52B|3520000000|25.91|647839|-21.56|25|2023-05-04|15/03/2023||-0.7105||18790000|25.909999847412|1|2023-02-27|15/12/2022||-0.7878||13120000|25.909999847412|1
2023-02-26 10:31:48|01117|41304|FATE|562.62M|562620000|5.79|3563437|-83.42|34|2023-05-03|15/03/2023||-0.6971||9290000|5.789999961853|1|2023-02-28|15/12/2022||-0.8624||17880000|5.789999961853|1
2023-02-26 10:31:53|01118|1088195|BE|4.36B|4360000000|21.32|2283623|4.92|25|2023-05-04|15/03/2023||-0.1522||271150000|21.319999694824|1|2023-02-09|15/12/2022|0.27|0.1|462600000|398260000|23.889999389648|1
2023-02-26 10:31:58|01119|985128|ATKR|5.65B|5650000000|143.14|425558|35.14|28|2023-05-02|15/03/2023||3.26||898900000|143.13999938965|1|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000|130.25|1
2023-02-26 10:32:03|01120|101888|QTWO|1.81B|1810000000|31.44|444733|-50.53|35|2023-05-01|15/03/2023||0.0723||152410000|31.440000534058|1|2023-02-21|15/12/2022|0.06|0.12|146500000|149380000|33.290000915527|1
2023-02-26 10:32:08|01121|994769|HGV|5.36B|5360000000|46.71|657507|-9.98|27|2023-05-08|15/03/2023||0.7562||895340000|46.709999084473|1|2023-03-01|15/12/2022||0.7714||975450000|46.709999084473|1
2023-02-26 10:32:13|01122|9222|DEN|4.08B|4080000000|81.83|519134|15.63|40|2023-05-09|15/03/2023||1.9||373450000|81.830001831055|1|2023-02-23|15/12/2022|1.48|1.65|381160000|383380000|81.349998474121|1
2023-02-26 10:32:18|01123|16719|NEOG|4.02B|4020000000|18.61|2711533|-48.63|38|2023-03-21|15/02/2023||0.035||230520000|18.610000610352|1|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000|15.569999694824|1
2023-02-26 10:32:24|01124|40089|QLYS|4.50B|4500000000|118.54|358366|-3.48|39|2023-05-03|15/03/2023||0.9613||130760000|118.54000091553|1|2023-02-09|15/12/2022|1.01|0.9|130850000|130140000|122.98999786377|1
2023-02-26 10:32:29|01125|21019|ENV|3.40B|3400000000|61.75|487122|-15.27|39|2023-05-10|15/03/2023||0.4508||310350000|61.75|1|2023-02-23|15/12/2022|0.45|0.44|292900000|295620000|62.659999847412|1
2023-02-26 10:32:35|01126|15761|CNMD|2.86B|2860000000|93.95|404249|-36.65|39|2023-05-03|15/03/2023||0.608||268730000|93.949996948242|1|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000|99.290000915527|1
2023-02-26 10:32:40|01127|20399|RHP|5.02B|5020000000|92.1|312786|1.6|39|2023-05-01|15/03/2023||0.23||413190000|92.099998474121|1|2023-02-23|15/12/2022|1.03|0.68|568880000|508170000|88.660003662109|1
2023-02-26 10:32:45|01128|16502|LHCG|5.27B|5270000000|169.81|500155|25.82|39|2023-05-03|15/03/2023||1.1||599020000|169.80999755859|1|2023-03-01|15/12/2022||1.22||605170000|169.80999755859|1
2023-02-26 10:32:52|01129|17001|PZZA|3.03B|3030000000|85.63|536923|-20.07|39|2023-05-09|15/03/2023||0.7134||534630000|85.629997253418|1|2023-02-23|15/12/2022|0.71|0.66|526230000|523960000|92.339996337891|1
2023-02-26 10:32:58|01130|16008|ENSG|4.96B|4960000000|89.83|241749|9.3|39|2023-04-27|15/03/2023||1.11||845560000|89.830001831055|1|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000|93.98999786377|1
2023-02-26 10:33:03|01131|101895|TNET|5.04B|5040000000|84.08|336012|-5.23|36|2023-04-25|15/03/2023||1.73||399580000|84.080001831055|1|2023-02-15|15/12/2022|1.11|0.35|1200000000|1230000000|78.830001831055|1
2023-02-26 10:33:08|01132|16842|OSTK|907.93M|907930000|19.85|1439321|-63.23|39|2023-04-27|15/03/2023||0.0509||452400000|19.85000038147|1|2023-02-22|15/12/2022|-0.04|0.03|404890000|448920000|21.059999465942|1
2023-02-26 10:33:13|01133|16954|PRFT|2.45B|2450000000|70.8|185099|-32.8|39|2023-04-27|15/03/2023||1.12||243460000|70.800003051758|1|2023-02-28|15/12/2022||1.13||236040000|70.800003051758|1
2023-02-26 10:33:18|01134|986078|KNSL|7.29B|7290000000|316.54|159596|50.04|27|2023-04-27|15/03/2023||2.19||303940000|316.54000854492|1|2023-02-16|15/12/2022|2.6|2.15|242960000|263960000|299.63000488281|1
2023-02-26 10:33:24|01135|16044|EXLS|5.57B|5570000000|168.45|171130|40.49|39|2023-05-02|15/03/2023||1.53||361360000|168.44999694824|1|2023-02-23|15/12/2022|1.56|1.48|374700000|360610000|170.11000061035|1
2023-02-26 10:33:28|01136|21235|RLI|5.99B|5990000000|131.69|183146|29.06|39|2023-04-19|15/03/2023||1.21||371470000|131.69000244141|1|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000|132.86000061035|1
2023-02-26 10:33:34|01137|41018|TGTX|2.10B|2100000000|15.7|5574396|58.59|38|2023-05-10|15/03/2023||-0.358||2150000|15.699999809265|1|2023-02-28|15/12/2022||-0.2689||1830000|15.699999809265|1
2023-02-26 10:33:39|01138|955557|ALRM|2.54B|2540000000|50.89|218427|-21.98|32|2023-05-04|15/03/2023||0.3344||210510000|50.889999389648|1|2023-02-23|15/12/2022|0.53|0.43|208100000|207370000|51.909999847412|1
2023-02-26 10:33:44|01139|16078|FELE|4.41B|4410000000|95.19|154614|11.44|39|2023-04-25|15/03/2023||0.6425||473130000|95.190002441406|1|2023-02-14|15/12/2022|0.84|0.93|489400000|479260000|92.379997253418|1
2023-02-26 10:33:49|01140|1156199|CRNC|1.09B|1090000000|27.08|510931|-24.36|19|2023-05-10|15/03/2023||-0.1267||66130000|27.079999923706|1|2023-02-08|15/12/2022|0.36|0.09|83650000|76760000|28.329999923706|1
2023-02-26 10:33:56|01141|942650|NVRO|1.13B|1130000000|31.95|547508|-56.2|34|2023-05-03|15/03/2023||-1||95380000|31.950000762939|1|2023-02-16|15/12/2022|-0.54|-0.49|113840000|113340000|38.330001831055|1
2023-02-26 10:34:01|01142|20505|MUSA|5.74B|5740000000|264.68|304742|45.97|37|2023-05-02|15/03/2023||4.18||4940000000|264.67999267578|1|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000|272.0299987793|1
2023-02-26 10:34:07|01143|15867|CWST|4.00B|4000000000|77.31|212296|2.59|37|2023-04-27|15/03/2023||0.0855||252550000|77.309997558594|1|2023-02-16|15/12/2022|0.18|0.23|272100000|264180000|80.650001525879|1
2023-02-26 10:34:12|01144|1088200|SONO|2.46B|2460000000|19.28|1915999|-29.3|24|2023-05-10|15/03/2023||-0.0357||295710000|19.280000686646|1|2023-02-08|15/12/2022|0.79|0.38|627600000|600710000|18.579999923706|1
2023-02-26 10:34:17|01145|1096118|KOD|351.17M|351170000|6.75|222549|-23.47|24|2023-05-16|15/03/2023||-1.44||0.00|6.75|1|2023-02-28|15/12/2022||-1.48||0.00|6.75|1
2023-02-26 10:34:21|01146|1166732|FUBO|445.34M|445340000|2.32|9763117|-71.5|16|2023-06-30|15/03/2023||-0.5582||304340000|2.3199999332428|1|2023-02-27|15/12/2022||-0.706||285570000|2.3199999332428|1
2023-02-26 10:34:26|01147|1010718|APPN|3.09B|3090000000|42.44|464725|-27.72|25|2023-05-04|15/03/2023||-0.3112||131640000|42.439998626709|1|2023-02-16|15/12/2022|0.12|-0.4|125790000|123190000|44.220001220703|1
2023-02-26 10:34:31|01148|24317|VG|5.39B|5390000000|20.99|4273064|3.04|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
2023-02-26 10:34:36|01149|940816|TRUP|2.32B|2320000000|56.53|448293|-36.22|35|2023-05-04|15/03/2023||-0.265||254740000|56.529998779297|1|2023-02-15|15/12/2022|-0.23|-0.29|246000000|242280000|59.909999847412|1
2023-02-26 10:34:42|01150|16227|GTLS|4.99B|4990000000|138.87|862607|7.17|39|2023-04-28|15/03/2023||0.986||476100000|138.86999511719|1|2023-02-24|15/12/2022|1.67|1.71|441400000|494070000|130.91999816895|1
2023-02-26 10:34:47|01151|1153169|PGNY|2.84B|2840000000|30.57|890478|-20.97|21|2023-05-04|15/03/2023||0.08||230930000|30.569999694824|1|2023-02-27|15/12/2022||0.0133||211780000|30.569999694824|1
2023-02-26 10:34:52|01152|1153690|SI|452.08M|452080000|14.33|9126872|-88.11|20|2023-04-18|15/03/2023||0.0952||60410000|14.329999923706|1|2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000|13.199999809265|1
2023-02-26 10:34:57|01153|20162|AIT|5.37B|5370000000|138.85|200828|37.99|39|2023-04-27|15/03/2023||1.77||1010000000|138.85000610352|1|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000|122.48999786377|1
2023-02-26 10:35:03|01154|20347|ABG|4.88B|4880000000|221.24|220493|15.49|39|2023-04-25|15/03/2023||7.83||3710000000|221.24000549316|1|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000|231.63999938965|1
2023-02-26 10:35:08|01155|1096077|ARVN|1.70B|1700000000|31.98|499857|-52.61|24|2023-05-02|15/03/2023||-1.54||24640000|31.979999542236|1|2023-02-23|15/12/2022|-1.56|-1.17|38000000|35720000|34.369998931885|1
2023-02-26 10:35:14|01156|13079|CCMP|4.97B|4970000000|173.69|484866|-6.87|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
2023-02-26 10:35:18|01157|1080050|FOCS|3.31B|3310000000|50.2|492160|-2.14|27|2023-05-04|15/03/2023||0.9709||566240000|50.200000762939|1|2023-02-16|15/12/2022|0.99|0.91|547680000|516030000|50.200000762939|1
2023-02-26 10:35:24|01158|17169|SHOO|2.78B|2780000000|35.7|794723|-16.74|39|2023-04-26|15/03/2023||0.5041||448140000|35.700000762939|1|2023-02-23|15/12/2022|0.44|0.44|470600000|457810000|33.560001373291|1
2023-02-26 10:35:29|01159|20282|BOX|4.75B|4750000000|33.24|1359075|31.23|34|2023-05-24|15/04/2023||0.3042||260710000|33.240001678467|1|2023-03-01|15/01/2023||0.3432||256280000|33.240001678467|1
2023-02-26 10:35:35|01160|20340|SEM|3.52B|3520000000|27.57|469492|19.4|39|2023-05-04|15/03/2023||0.4712||1660000000|27.569999694824|1|2023-02-23|15/12/2022|0.22|0.36|1580000000|1580000000|29.89999961853|1
2023-02-26 10:35:41|01161|15323|ACIW|2.93B|2930000000|26.1|929129|-23.88|39|2023-05-11|15/03/2023||0.03||318730000|26.10000038147|1|2023-03-01|15/12/2022||0.9117||427220000|26.10000038147|1
2023-02-26 10:35:46|01162|32311|AEO|2.74B|2740000000|14.63|3896069|-31.51|39|2023-06-07|15/04/2023||0.1607||1070000000|14.630000114441|1|2023-03-01|15/01/2023||0.3017||1480000000|14.630000114441|1
2023-02-26 10:35:51|01163|16391|IRDM|7.79B|7790000000|61.81|600330|58|39|2023-04-18|15/03/2023||0.0253||182870000|61.810001373291|1|2023-02-16|15/12/2022|-0.01|-0.0012|193800000|172220000|57.090000152588|1
2023-02-26 10:35:55|01164|1053088|ALTR|5.09B|5090000000|63.54|279394|-2.13|25|2023-05-04|15/03/2023||0.3325||168230000|63.540000915527|1|2023-02-23|15/12/2022|0.31|0.19|160400000|146830000|54.759998321533|1
2023-02-26 10:36:00|01165|1137570|BBIO|1.74B|1740000000|11.65|1404099|47.47|19|2023-05-04|15/03/2023||-0.8426||5430000|11.64999961853|1|2023-02-23|15/12/2022|-0.92|-0.85|1870000|5010000|12.229999542236|1
2023-02-26 10:36:05|01166|997108|HLNE|2.93B|2930000000|77.49|177940|-1.75|26|2023-05-25|15/03/2023||0.814||118340000|77.48999786377|1|2023-02-07|15/12/2022|0.43|0.81|127070000|122400000|78.610000610352|1
2023-02-26 10:36:10|01167|13963|AEIS|3.44B|3440000000|91.86|170349|4.35|39|2023-05-03|15/03/2023||1.14||431770000|91.860000610352|1|2023-02-08|15/12/2022|1.7|1.58|491000000|475480000|97.660003662109|1
2023-02-26 10:36:15|01168|1084218|ALLK|494.18M|494180000|5.80|963307|3.94|25|2023-05-09|15/03/2023||-0.516||0.00|5.8000001907349|1|2023-02-28|15/12/2022||-0.504||0.00|5.8000001907349|1
2023-02-26 10:36:20|01169|101891|MGNI|1.47B|1470000000|11.02|1840695|-22.12|36|2023-05-03|15/03/2023||0.0456||109820000|11.020000457764|1|2023-02-22|15/12/2022|0.27|0.32|175400000|153690000|13.560000419617|1
2023-02-26 10:36:25|01170|16461|KLIC|2.99B|2990000000|52.53|460654|-2.12|39|2023-05-03|15/03/2023||0.2281||172530000|52.529998779297|1|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000|51.099998474121|1
2023-02-26 10:36:31|01171|16371|INSM|2.72B|2720000000|20.07|1295936|-14.19|37|2023-05-04|15/03/2023||-1.14||63340000|20.069999694824|1|2023-02-23|15/12/2022|-1.21|-1.04|59300000|63570000|20.889999389648|1
2023-02-26 10:36:35|01172|1155092|SITM|2.48B|2480000000|115.6|230737|-43.18|18|2023-05-03|15/03/2023||0.0808||44950000|115.59999847412|1|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000|115.23000335693|1
2023-02-26 10:36:39|01173|1141594|PHR|1.86B|1860000000|35.25|379494|20.51|18|2023-06-02|15/04/2023||-0.8186||81700000|35.25|1|2023-03-30|15/01/2023||-0.7878||74490000|35.25|1
2023-02-26 10:36:45|01174|20745|LCII|2.89B|2890000000|114.14|228742|-7.5|39|2023-05-09|15/03/2023||-0.03||878260000|114.13999938965|1|2023-02-14|15/12/2022|-0.68|0.27|894300000|922290000|115.59999847412|1
2023-02-26 10:36:51|01175|15574|BLKB|2.96B|2960000000|57.15|195345|-7.85|39|2023-05-02|15/03/2023||0.71||267000000|57.150001525879|1|2023-02-13|15/12/2022|0.68|0.6|274800000|278200000|61.119998931885|1
2023-02-26 10:36:57|01176|31051|MTSI|4.74B|4740000000|67.07|385238|10.82|39|2023-04-27|15/03/2023||0.7792||168890000|67.069999694824|1|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000|68.529998779297|1
2023-02-26 10:37:02|01177|1127881|PD|2.58B|2580000000|28.75|1174938|-12.56|22|2023-06-02|15/04/2023||0.0289||104960000|28.75|1|2023-03-16|15/01/2023||0.0234||99100000|28.75|1
2023-02-26 10:37:07|01178|21052|BCO|3.04B|3040000000|65.69|209472|-6.86|39|2023-05-09|15/03/2023||1.3||1190000000|65.690002441406|1|2023-02-22|15/12/2022|2.1|1.88|1190000000|1190000000|61.799999237061|1
2023-02-26 10:37:12|01179|977677|RRR|2.52B|2520000000|43.73|372488|-11.34|29|2023-05-02|15/03/2023||0.4819||409400000|43.729999542236|1|2023-02-07|15/12/2022|1.49|0.53|425470000|421320000|47.020000457764|1
2023-02-26 10:37:18|01180|15492|ATRC|1.85B|1850000000|39.81|290392|-41.93|39|2023-04-27|15/03/2023||-0.2673||86570000|39.810001373291|1|2023-02-21|15/12/2022|-0.09|-0.18|88000000|87770000|40.340000152588|1
2023-02-26 10:37:23|01181|101906|SFBS|4.02B|4020000000|74.09|176658|-14.22|35|2023-04-17|15/03/2023||1.08||121900000|74.089996337891|1|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000|71.769996643066|1
2023-02-26 10:37:28|01182|1096499|AXNX|2.84B|2840000000|57.37|627599|0.51|24|2023-05-10|15/03/2023||-0.3123||66180000|57.369998931885|1|2023-03-01|15/12/2022||-0.2356||80980000|57.369998931885|1
2023-02-26 10:37:33|01183|16538|LPSN|943.11M|943110000|12.52|804757|-30.83|40|2023-05-04|15/03/2023||0.06||132330000|12.520000457764|1|2023-03-01|15/12/2022||0.1182||126930000|12.520000457764|1
2023-02-26 10:37:39|01184|21089|SKY|3.90B|3900000000|68.64|394750|0.73|33|2023-05-23|15/03/2023||0.91||535280000|68.639999389648|1|2023-02-06|15/12/2022|1.44|0.92|582300000|534750000|61.990001678467|1
2023-02-26 10:37:44|01185|9240|SWN|6.12B|6120000000|5.56|23143073|12.1|40|2023-04-27|15/03/2023||0.348||1650000000|5.5599999427795|1|2023-02-23|15/12/2022|0.26|0.26|3380000000|2300000000|5.039999961853|1
2023-02-26 10:37:49|01186|960625|LIVN|2.61B|2610000000|48.8|391634|-39.96|31|2023-05-03|15/03/2023||0.4012||240200000|48.799999237061|1|2023-02-22|15/12/2022|0.81|0.73|274900000|262290000|54.580001831055|1
2023-02-26 10:37:54|01187|20698|KWR|3.52B|3520000000|195.88|88075|3.39|39|2023-05-04|15/03/2023||1.52||482500000|195.88000488281|1|2023-02-23|15/12/2022|1.39|1.27|484800000|459930000|194.80000305176|1
2023-02-26 10:37:59|01188|21136|ROG|2.81B|2810000000|149.86|388551|-45.13|39|2023-04-27|15/03/2023||1.42||230100000|149.86000061035|1|2023-02-28|15/12/2022||1.33||235400000|149.86000061035|1
2023-02-26 10:38:04|01189|50936|CYRX|1.10B|1100000000|22.41|439093|-35.82|34|2023-05-04|15/03/2023||-0.1645||60490000|22.409999847412|1|2023-02-23|15/12/2022|-0.24|-0.21|60360000|58260000|19.709999084473|1
2023-02-26 10:38:09|01190|17106|SAFM|4.55B|4550000000|204.00|325835|13.39|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
2023-02-26 10:38:14|01191|1057699|LPRO|838.63M|838630000|6.64|859543|-66.33|21|2023-05-04|15/03/2023||0.1177||37200000|6.6399998664856|1|2023-02-23|15/12/2022|-0.03|0.1|26800000|34510000|8.4300003051758|1
2023-02-26 10:38:20|01192|17026|UPBD|1.49B|1490000000|26.78|578549|-8.88|39|2023-05-03|15/03/2023||0.6829||1020000000|26.780000686646|1|2023-02-23|15/12/2022|0.86|0.73|990460000|990450000|27.10000038147|1
2023-02-26 10:38:25|01193|15676|CCOI|2.93B|2930000000|62.8|271057|-1.88|39|2023-05-04|15/03/2023||0.192||154610000|62.799999237061|1|2023-02-23|15/12/2022|0.02|0.18|152000000|151000000|65.690002441406|1
2023-02-26 10:38:30|01194|44409|LGIH|2.45B|2450000000|105.18|235037|-15.9|37|2023-05-02|15/03/2023||1.44||484840000|105.18000030518|1|2023-02-21|15/12/2022|1.45|1.68|488260000|544330000|114.29000091553|1
2023-02-26 10:38:35|01195|20530|FIX|5.22B|5220000000|146.81|197816|70.55|39|2023-04-27|15/03/2023||1.07||1040000000|146.80999755859|1|2023-02-22|15/12/2022|1.54|1.39|1120000000|1080000000|123.66000366211|1
2023-02-26 10:38:42|01196|993270|IIPR|2.29B|2290000000|82.14|374557|-56.88|26|2023-05-03|15/03/2023||1.28||68740000|82.139999389648|1|2023-02-27|15/12/2022||1.29||68180000|82.139999389648|1
2023-02-26 10:38:47|01197|15913|DIOD|4.16B|4160000000|91.47|210534|2.8|39|2023-05-09|15/03/2023||1.48||466200000|91.470001220703|1|2023-02-06|15/12/2022|1.73|1.61|496200000|492680000|94.180000305176|1
2023-02-26 10:38:52|01198|1077150|EXPI|1.91B|1910000000|12.51|922717|-52.88|27|2023-05-03|15/03/2023||0.0267||1000000000|12.510000228882|1|2023-02-28|15/12/2022||0.0233||1080000000|12.510000228882|1
2023-02-26 10:38:58|01199|17485|VICR|1.80B|1800000000|40.85|275610|-45.52|39|2023-04-20|15/03/2023||0.2367||103000000|40.849998474121|1|2023-02-23|15/12/2022|0.18|0.23|105500000|103230000|56.470001220703|1
2023-02-26 10:39:04|01200|1052244|CARG|2.02B|2020000000|17.02|1232884|-63.35|25|2023-05-11|15/03/2023||0.1245||301850000|17.020000457764|1|2023-02-28|15/12/2022||0.1343||281480000|17.020000457764|1
2023-02-26 10:39:09|01201|15666|CBRL|2.43B|2430000000|109.25|415285|-19.29|39|2023-05-23|15/04/2023||1.36||841710000|109.25|1|2023-02-28|15/01/2023||1.36||917470000|109.25|1
2023-02-26 10:39:14|01202|39150|VC|4.63B|4630000000|164.23|279800|31.81|39|2023-04-27|15/03/2023||1.16||901440000|164.22999572754|1|2023-02-16|15/12/2022|1.32|1.49|1060000000|958100000|159.19000244141|1
2023-02-26 10:39:19|01203|6438|VIAV|2.42B|2420000000|10.76|1687018|-34.27|39|2023-05-02|15/03/2023||0.1077||263340000|10.760000228882|1|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000|11.430000305176|1
2023-02-26 10:39:25|01204|13938|DDD|1.31B|1310000000|9.98|1268210|-42.78|39|2023-05-08|15/03/2023||-0.0811||128910000|9.9799995422363|1|2023-02-28|15/12/2022||-0.0782||133950000|9.9799995422363|1
2023-02-26 10:39:32|01205|1137572|KRTX|6.80B|6800000000|197.75|289073|98.25|21|2023-05-04|15/03/2023||-2.67||0.00|197.75|1|2023-02-23|15/12/2022|-2.22|-2.24|5280000|7140|190.11000061035|1
2023-02-26 10:39:38|01206|17540|WDFC|2.34B|2340000000|172.51|89021|-18.91|39|2023-04-06|15/02/2023||1.28||130500000|172.50999450684|1|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000|161.13000488281|1
2023-02-26 10:39:43|01207|968965|WBT|3.44B|3440000000|24.01|2018745|1.39|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
2023-02-26 10:39:48|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
2023-02-26 10:39:54|01209|977671|NGVT|3.31B|3310000000|88.56|177834|29.12|28|2023-05-03|15/03/2023||1.4||405140000|88.559997558594|1|2023-02-27|15/12/2022||0.8657||392900000|88.559997558594|1
2023-02-26 10:39:58|01210|1161253|NARI|3.02B|3020000000|56.36|722051|-34.07|17|2023-05-03|15/03/2023||-0.1571||105440000|56.360000610352|1|2023-02-27|15/12/2022||-0.1713||103780000|56.360000610352|1
2023-02-26 10:40:10|01211|7926|TEX|3.93B|3930000000|58.35|726772|40|39|2023-05-02|15/03/2023||1.04||1130000000|58.349998474121|1|2023-02-09|15/12/2022|1.34|1.13|1200000000|1100000000|51.459999084473|1
2023-02-26 10:40:15|01212|16638|MMSI|4.02B|4020000000|70.66|255463|9.47|39|2023-04-26|15/03/2023||0.582||283940000|70.660003662109|1|2023-02-22|15/12/2022|0.79|0.67|293400000|290150000|69.51000213623|1
2023-02-26 10:40:20|01213|942484|BOOT|2.25B|2250000000|75.4|703804|-12.56|34|2023-05-17|15/03/2023||1.45||442170000|75.400001525879|1|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000|73.400001525879|1
2023-02-26 10:40:25|01214|21228|FN|4.38B|4380000000|119.92|186047|18.62|39|2023-05-08|15/03/2023||1.84||657590000|119.91999816895|1|2023-02-06|15/12/2022|1.9|1.87|668700000|652480000|133.08000183105|1
2023-02-26 10:40:31|01215|100223|ITCI|4.48B|4480000000|47.32|588314|-14.4|35|2023-05-10|15/03/2023||-0.5812||91670000|47.319999694824|1|2023-03-01|15/12/2022||-0.5877||86890000|47.319999694824|1
2023-02-26 10:40:36|01216|101868|IBP|3.23B|3230000000|113.82|211625|22.52|35|2023-05-04|15/03/2023||1.94||668320000|113.81999969482|1|2023-02-22|15/12/2022|2.43|2.17|686500000|677940000|104.19000244141|1
2023-02-26 10:40:41|01217|20656|PSB|6.55B|6550000000|187.44|481267|15.82|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
2023-02-26 10:40:46|01218|21153|CBT|4.43B|4430000000|78.71|310870|6.26|39|2023-05-01|15/03/2023||1.7||1140000000|78.709999084473|1|2023-02-09|15/12/2022|0.98|1.01|965000000|978720000|73.26000213623|1
2023-02-26 10:40:51|01219|15302|AAON|4.33B|4330000000|81.47|184361|39.24|38|2023-05-04|15/03/2023||0.48||225990000|81.470001220703|1|2023-02-27|15/12/2022||0.5575||240280000|81.470001220703|1
2023-02-26 10:40:56|01220|20913|BMI|3.43B|3430000000|117.39|132412|17.31|39|2023-04-18|15/03/2023||0.572||140640000|117.38999938965|1|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000|116.15000152588|1
2023-02-26 10:41:01|01221|1096076|MNTV|1.03B|1030000000|6.89|1181150|-57.99|24|2023-05-11|15/03/2023||-0.0955||124260000|6.8899998664856|1|2023-02-16|15/12/2022|0.14|-0.09|122390000|121300000|8.2399997711182|1
2023-02-26 10:41:06|01222|8243|IGT|5.07B|5070000000|25.5|940916|-15.9|40|2023-05-22|15/03/2023||0.4392||1020000000|25.5|1|2023-02-28|15/12/2022||0.3577||1030000000|25.5|1
2023-02-26 10:41:11|01223|17209|HLIO|2.14B|2140000000|66|124746|-13.73|37|2023-05-08|15/03/2023||0.85||204200000|66|1|2023-02-27|15/12/2022||0.74||207560000|66|1
2023-02-26 10:41:16|01224|41193|APAM|2.22B|2220000000|32.7|457913|-15.02|39|2023-05-02|15/03/2023||0.6125||226870000|32.700000762939|1|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000|35.939998626709|1
2023-02-26 10:41:22|01225|24288|WTS|5.76B|5760000000|173|124316|16.87|39|2023-05-04|15/03/2023||1.63||473790000|173|1|2023-02-08|15/12/2022|1.6|1.52|501900000|485830000|171.77000427246|1
2023-02-26 10:41:28|01226|1025072|MGY|4.20B|4200000000|22.01|1578524|5.01|24|2023-05-08|15/03/2023||0.6894||354990000|22.010000228882|1|2023-02-14|15/12/2022|1.2|0.77|349000000|365740000|23.069999694824|1
2023-02-26 10:41:33|01227|13983|ITRI|2.47B|2470000000|54.63|232898|-0.13|39|2023-05-08|15/03/2023||0.2023||450960000|54.630001068115|1|2023-02-27|15/12/2022||0.0827||433640000|54.630001068115|1
2023-02-26 10:41:38|01228|945652|DOOR|1.94B|1940000000|87.49|141747|-5.04|34|2023-05-03|15/03/2023||2.39||733780000|87.48999786377|1|2023-02-22|15/12/2022|1.72|1.83|676000000|641010000|83.389999389648|1
2023-02-26 10:41:43|01229|1159380|ZNTL|1.06B|1060000000|18.66|523977|-63.64|14|2023-05-04|15/03/2023||-1.04||0.00|18.659999847412|1|2023-02-27|15/12/2022||-1.06||0.00|18.659999847412|1
2023-02-26 10:41:48|01230|21194|CALX|3.33B|3330000000|50.82|724709|-5.87|39|2023-05-03|15/03/2023||0.2744||245620000|50.819999694824|1|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000|58.259998321533|1
2023-02-26 10:41:53|01231|16483|LANC|5.31B|5310000000|192.42|154721|14.47|39|2023-05-04|15/03/2023||0.9767||441970000|192.41999816895|1|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000|193.35000610352|1
2023-02-26 10:41:58|01232|41272|SSTK|2.64B|2640000000|74.01|355381|-17.44|35|2023-04-25|15/03/2023||1.01||211440000|74.01000213623|1|2023-02-09|15/12/2022|1.05|0.91|217700000|205020000|72.23999786377|1
2023-02-26 10:42:03|01233|39328|CVLT|2.66B|2660000000|59.75|290654|-5.53|39|2023-05-02|15/03/2023||0.635||199880000|59.75|1|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000|62.680000305176|1
2023-02-26 10:42:09|01234|958234|LOB|1.54B|1540000000|34.96|221321|-45.09|31|2023-04-26|15/03/2023||0.43||111050000|34.880001068115|1|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000|30.690000534058|1
2023-02-26 10:42:15|01235|15927|DORM|2.90B|2900000000|92.33|96863|-0.81|39|2023-04-24|15/03/2023||1.16||480380000|92.330001831055|1|2023-02-28|15/12/2022||1.05||445720000|92.330001831055|1
2023-02-26 10:42:21|01236|16769|NUVA|2.26B|2260000000|43.3|1162119|-19.87|39|2023-05-03|15/03/2023||0.4715||302550000|43.299999237061|1|2023-02-22|15/12/2022|0.43|0.51|305400000|310970000|43.610000610352|1
2023-02-26 10:42:27|01237|16116|FOLD|3.63B|3630000000|12.930|2005829|56.73|39|2023-05-08|15/03/2023||-0.1167||86610000|12.930000305176|1|2023-03-01|15/12/2022||-0.1097||86440000|12.930000305176|1
2023-02-26 10:42:32|01238|1131264|KTB|2.46B|2460000000|44.34|401620|-10.75|21|2023-05-04|15/03/2023||1.28||664550000|44.340000152588|1|2023-02-28|15/12/2022||0.6516||665490000|44.340000152588|1
2023-02-26 10:42:36|01239|41209|EVTC|2.39B|2390000000|36.75|338212|-11.36|39|2023-05-03|15/03/2023||0.598||150660000|36.75|1|2023-02-22|15/12/2022|0.65|0.65|161800000|155050000|34.770000457764|1
2023-02-26 10:42:42|01240|16148|FWRD|2.82B|2820000000|105.88|187529|2.33|39|2023-04-26|15/03/2023||1.31||461660000|105.87999725342|1|2023-02-08|15/12/2022|1.65|1.96|481200000|509240000|115.41999816895|1
2023-02-26 10:42:47|01241|24305|WWW|1.26B|1260000000|16.06|1567751|-31.46|39|2023-05-10|15/03/2023||0.1907||601520000|16.059999465942|1|2023-02-22|15/12/2022|-0.15|-0.15|665000000|663610000|15.039999961853|1
2023-02-26 10:42:52|01242|16119|FORM|2.34B|2340000000|30.44|511740|-26.13|39|2023-04-26|15/03/2023||0.0748||152300000|30.440000534058|1|2023-02-08|15/12/2022|0.05|0.03|166000000|158680000|29.430000305176|1
2023-02-26 10:42:59|01243|15369|ALGT|1.81B|1810000000|100.94|219843|-42.23|39|2023-04-26|15/03/2023||1.81||624400000|100.94000244141|1|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000|86.029998779297|1
2023-02-26 10:43:04|01244|1162166|NKLA|1.14B|1140000000|2.22|12137568|-71.9|17|2023-05-04|15/03/2023||-0.3598||49790000|2.2200000286102|1|2023-02-23|15/12/2022|-0.37|-0.43|6560000|30660000|2.329999923706|1
2023-02-26 10:43:08|01245|1142294|HCAT|738.04M|738040000|13.48|565643|-50.46|20|2023-05-04|15/03/2023||-0.0429||71400000|13.479999542236|1|2023-02-28|15/12/2022||-0.1122||68260000|13.479999542236|1
2023-02-26 10:43:14|01246|41321|PTCT|3.16B|3160000000|43.24|630381|21.22|39|2023-05-02|15/03/2023||-1.5||209360000|43.240001678467|1|2023-02-21|15/12/2022|-2.35|-1.57|167400000|190380000|46.680000305176|1
2023-02-26 10:43:19|01247|21116|AJRD|4.52B|4520000000|56.16|1316459|51.87|37|2023-05-02|15/03/2023||0.435||540350000|56.159999847412|1|2023-02-15|15/12/2022|0.31|0.59|648200000|615730000|56.159999847412|1
2023-02-26 10:43:24|01248|998046|RCM|5.87B|5870000000|14.1|3865217|-48.18|27|2023-05-08|15/03/2023||0.0202||541350000|14.10000038147|1|2023-02-16|15/12/2022|-0.09|-0.02|532800000|519180000|14.210000038147|1
2023-02-26 10:43:30|01249|943153|TFIN|1.40B|1400000000|61.04|190585|-37.96|34|2023-04-19|15/03/2023||0.57||108710000|61.040000915527|1|2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000|53.099998474121|1
2023-02-26 10:43:33|01250|1056241|||||||25|2023-05-04|15/03/2023||0.225||306400000|35.439998626709|1|2023-02-23|15/12/2022|-0.06|-0.07|294210000|247350000|33.159999847412|1
2023-02-26 10:43:38|01251|940825|CDNA|773.61M|773610000|14.45|932031|-63.14|36|2023-05-04|15/03/2023||-0.308||81800000|14.449999809265|1|2023-02-27|15/12/2022||-0.3318||81670000|14.449999809265|1
2023-02-26 10:43:43|01252|32534|YELP|2.10B|2100000000|30.14|669827|-12|39|2023-05-04|15/03/2023||0.2163||304750000|30.139999389648|1|2023-02-09|15/12/2022|0.28|0.3|309100000|306810000|31.809999465942|1
2023-02-26 10:43:49|01253|945066|SHAK|2.22B|2220000000|56.54|832570|-21.44|33|2023-05-04|15/03/2023||-0.0872||245800000|56.540000915527|1|2023-02-16|15/12/2022|-0.06|-0.11|238500000|237580000|58.689998626709|1
2023-02-26 10:43:56|01254|20752|FSS|3.21B|3210000000|53.18|305115|47.23|39|2023-05-01|15/03/2023||0.485||364470000|53.180000305176|1|2023-03-01|15/12/2022||0.5643||379690000|53.180000305176|1
2023-02-26 10:44:01|01255|15881|CYTK|4.05B|4050000000|42.81|1042554|22.24|39|2023-05-11|15/03/2023||-1.17||2020000|42.810001373291|1|2023-03-01|15/12/2022||-1.21||7450000|42.810001373291|1
2023-02-26 10:44:06|01256|1089332|CWK|2.94B|2940000000|12.98|2778113|-43.86|22|2023-05-10|15/03/2023||0.3111||1550000000|12.979999542236|1|2023-02-23|15/12/2022|0.46|0.45|2650000000|1850000000|13.300000190735|1
2023-02-26 10:44:12|01257|21166|KAI|2.47B|2470000000|211.93|62964|11.29|39|2023-05-01|15/03/2023||2.18||225470000|211.92999267578|1|2023-02-15|15/12/2022|2.33|2.02|232100000|219090000|202.19999694824|1
2023-02-26 10:44:17|01258|21050|AMRC|2.62B|2620000000|50.24|246907|-14|39|2023-05-02|15/03/2023||0.355||364800000|50.240001678467|1|2023-02-27|15/12/2022||0.3836||367200000|50.240001678467|1
2023-02-26 10:44:22|01259|15986|EGHT|626.29M|626290000|5.54|1820317|-55.54|39|2023-05-25|15/03/2023||0.0888||185700000|5.539999961853|1|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000|4.710000038147|1
2023-02-26 10:44:27|01260|1156572|ONEM|3.37B|3370000000|16.47|2613316|54.21|19|2023-05-03|15/03/2023||-0.4182||313290000|16.469999313354|1|2023-02-22|15/12/2022|-0.49|-0.54|274200000|275090000|16.469999313354|1
2023-02-26 10:44:32|01261|39267|ENR|2.57B|2570000000|36.07|486683|5.87|39|2023-05-08|15/03/2023||0.5276||685370000|36.069999694824|1|2023-02-06|15/12/2022|0.72|0.77|765100000|789380000|37.25|1
2023-02-26 10:44:37|01262|1061933|CDLX|188.71M|188710000|5.69|666016|-90.72|25|2023-05-11|15/03/2023||-0.825||67320000|5.6900000572205|1|2023-03-01|15/12/2022||-0.804||83540000|5.6900000572205|1
2023-02-26 10:44:42|01263|968968|EDIT|609.37M|609370000|9.06|1941733|-46.39|29|2023-05-03|15/03/2023||-0.7981||3000000|9.0600004196167|1|2023-02-22|15/12/2022|-0.88|-0.79|6500000|3660000|9.1800003051758|1
2023-02-26 10:44:47|01264|1156642|SDGR|1.54B|1540000000|21.64|649095|-33.7|19|2023-05-17|15/03/2023||-0.5275||51890000|21.639999389648|1|2023-02-28|15/12/2022||-0.5013||47430000|21.639999389648|1
2023-02-26 10:44:52|01265|955558|APPF|4.62B|4620000000|130.44|102758|15.45|32|2023-05-08|15/03/2023||-0.3225||127800000|130.44000244141|1|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000|113.01999664307|1
2023-02-26 10:44:57|01266|1164702|MP|5.88B|5880000000|33|1962379|-29.56|13|2023-05-04|15/03/2023||0.2028||102950000|33|1|2023-02-23|15/12/2022|0.42|0.16|93250000|77320000|31.489999771118|1
2023-02-26 10:45:02|01267|15446|THRM|2.11B|2110000000|63.55|136860|-26.99|39|2023-04-27|15/03/2023||0.652||337670000|63.549999237061|1|2023-02-22|15/12/2022|0.47|0.64|343300000|342460000|70.190002441406|1
2023-02-26 10:45:08|01268|101876|MC|2.70B|2700000000|42.27|546363|-13.75|35|2023-04-26|15/03/2023||0.2298||191900000|42.270000457764|1|2023-02-08|15/12/2022|0.33|0.36|207180000|213290000|47.680000305176|1
2023-02-26 10:45:13|01269|1082075|DOMO|513.68M|513680000|14.87|657960|-66.28|25|2023-05-26|15/04/2023||-0.1225||79480000|14.869999885559|1|2023-03-01|15/01/2023||-0.094||77480000|14.869999885559|1
2023-02-26 10:45:18|01270|1166011|OM|1.10B|1100000000|22.55|497186|-46.46|16|2023-05-03|15/03/2023||-0.686||32180000|22.549999237061|1|2023-02-13|15/12/2022|-0.71|-0.79|32010000|30920000|28.590000152588|1
2023-02-26 10:45:25|01271|1073204|ZUO|1.14B|1140000000|8.62|1166902|-42.8|27|2023-05-25|15/04/2023||-0.0014||102750000|8.6199998855591|1|2023-03-02|15/01/2023||-0.0637||100230000|8.6199998855591|1
2023-02-26 10:45:30|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
2023-02-26 10:45:36|01273|17405|TTGT|1.10B|1100000000|37.73|321379|-51.15|39|2023-05-09|15/03/2023||0.3813||56930000|37.729999542236|1|2023-02-09|15/12/2022|0.68|0.51|73000000|71020000|49.360000610352|1
2023-02-26 10:45:40|01274|48679|FSR|1.76B|1760000000|5.68|5746624|-52.43|29|2023-05-15|15/03/2023||-0.3875||14920000|5.6799998283386|1|2023-02-27|15/12/2022||-0.4095||1090000|5.6799998283386|1
2023-02-26 10:45:45|01275|1061934|WHD|3.02B|3020000000|47.36|461568|-3.5|25|2023-05-03|15/03/2023||0.5448||199320000|47.360000610352|1|2023-02-23|15/12/2022|0.57|0.5153|187770000|190190000|47.240001678467|1
2023-02-26 10:45:51|01276|17514|VRTS|1.51B|1510000000|208.16|77861|-16.15|39|2023-04-28|15/03/2023||4.04||182780000|208.16000366211|1|2023-02-03|15/12/2022|5.17|4.81|198400|174120000|230.61000061035|1
2023-02-26 10:45:56|01277|20930|HAE|3.97B|3970000000|78.9|418343|37.96|39|2023-05-09|15/03/2023||0.7046||284410000|78.900001525879|1|2023-02-07|15/12/2022|0.85|0.82|305300000|299080000|87.76000213623|1
2023-02-26 10:46:02|01278|13935|CNS|3.51B|3510000000|72.1|117090|-10.73|39|2023-04-19|15/03/2023||0.77|||72.099998474121|1|2023-01-25|15/12/2022|0.79|0.77|125300000|145300000|73.339996337891|1
2023-02-26 10:46:08|01279|16856|PACB|2.29B|2290000000|8.77|4082159|-22.8|38|2023-05-03|15/03/2023||-0.3415||33200000|8.7700004577637|1|2023-02-16|15/12/2022|-0.35|-0.35|27400000|26590000|11.090000152588|1
2023-02-26 10:46:13|01280|29671|ZWS|4.01B|4010000000|22.97|1385523|-30.85|39|2023-04-25|15/03/2023||0.195||357060000|22.969999313354|1|2023-02-07|15/12/2022|0.16|0.17|340000000|345120000|22.299999237061|1
2023-02-26 10:46:18|01281|15434|RIOT|982.03M|982030000|5.87|13393142|-63.81|27|2023-05-09|15/03/2023||-0.0645||70550000|5.8699998855591|1|2023-03-15|15/12/2022||-0.1238||55500000|5.8699998855591|1
2023-02-26 10:46:23|01282|977732|RETA|1.63B|1630000000|44.51|706406|70.34|27|2023-05-11|15/03/2023||-2.27||108000|44.509998321533|1|2023-03-03|15/12/2022||-2.19||491430|44.509998321533|1
2023-02-26 10:46:29|01283|21079|MED|1.19B|1190000000|109.99|164032|-38.23|39|2023-05-03|15/03/2023||3.26||374300000|109.98999786377|1|2023-02-21|15/12/2022|3.7|2.22|337200000|330100000|115.30999755859|1
2023-02-26 10:46:34|01284|16879|PCRX|1.88B|1880000000|41.00|539145|-38.92|39|2023-05-04|15/03/2023||0.7414||174500000|41|1|2023-02-28|15/12/2022||0.8295||178590000|41|1
2023-02-26 10:46:40|01285|16956|PRGS|2.47B|2470000000|57.07|268925|29.09|38|2023-03-28|15/02/2023||1.05||151730000|57.069999694824|1|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000|53.759998321533|1
2023-02-26 10:46:45|01286|1153039|VIR|3.06B|3060000000|23|887345|-17.37|19|2023-05-04|15/03/2023||-0.38||115980000|22.995000839233|1|2023-02-23|15/12/2022|-0.76|-0.35|49400000|149600000|27.010000228882|1
2023-02-26 10:46:50|01287|48422|XNCR|1.99B|1990000000|33.13|364315|4.78|37|2023-05-11|15/03/2023||-0.7244||25370000|33.130001068115|1|2023-02-23|15/12/2022|-0.2|-0.79|21600000|20920000|34.229999542236|1
2023-02-26 10:46:54|01288|1127922|PLMR|1.53B|1530000000|61.04|195055|-1.75|21|2023-05-03|15/03/2023||0.7522||233390000|61.040000915527|1|2023-02-15|15/12/2022|0.82|0.75|239120000|221620000|49.369998931885|1
2023-02-26 10:47:00|01289|20437|CMP|1.59B|1590000000|38.77|378349|-33.48|38|2023-05-05|15/03/2023||0.6367||435900000|38.770000457764|1|2023-02-07|15/12/2022|-0.01|0.52|352400000|361830000|45.5|1
2023-02-26 10:47:04|01290|1164094|BIGC|674.39M|674390000|9.15|1291184|-63.85|15|2023-05-09|15/03/2023||-0.1048||73920000|9.1499996185303|1|2023-02-23|15/12/2022|-0.1|-0.19|72400000|73260000|11.279999732971|1
2023-02-26 10:47:10|01291|15545|BECN|4.25B|4250000000|65.27|426415|12.01|39|2023-05-04|15/03/2023||0.762||1760000000|65.269996643066|1|2023-02-23|15/12/2022|0.88|1.21|1970000000|2000000000|59.529998779297|1
2023-02-26 10:47:15|01292|1056451|NMRK|1.39B|1390000000|8.09|902544|-55.06|25|2023-05-04|15/03/2023||0.2167||563390000|8.0900001525879|1|2023-02-16|15/12/2022|0.32|0.31|607300000|659590000|8.8900003433228|1
2023-02-26 10:47:21|01293|17432|UCTT|1.41B|1410000000|31|302192|-34.96|39|2023-04-26|15/03/2023||0.4876||483000000|31|1|2023-02-22|15/12/2022|0.6|0.78|566400000|564750000|33.360000610352|1
2023-02-26 10:47:26|01294|958250|GBT|4.62B|4620000000|68.49|3824945|129.52|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
2023-02-26 10:47:31|01295|16296|HSKA|871.46M|871460000|80.5|116311|-43.62|38|2023-05-10|15/03/2023||0.055||65170000|80.5|1|2023-02-28|15/12/2022||0.2033||64620000|80.5|1
2023-02-26 10:47:36|01296|1169117|OCDX|4.19B|4190000000|17.63|1035050|-2.49|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
2023-02-26 10:47:41|01297|24304|WGO|1.95B|1950000000|63.97|480961|1.54|39|2023-03-22|15/02/2023||1.58||844490000|63.970001220703|1|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000|55.75|1
2023-02-26 10:47:46|01298|103921|TSE|847.41M|847410000|24.3|360361|-54.85|35|2023-05-03|15/03/2023||-0.6051||1080000000|24.299999237061|1|2023-02-08|15/12/2022|-1.72|-1.46|975000000|1020000000|29.549999237061|1
2023-02-26 10:47:50|01299|1167600|SKIN|1.49B|1490000000|11.27|1924094|-41.21|12|2023-05-10|15/03/2023||0.0004||95750000|11.270000457764|1|2023-02-28|15/12/2022||0.0393||94730000|11.270000457764|1
2023-02-26 10:47:56|01300|16926|PLXS|2.66B|2660000000|96.15|172711|17.85|39|2023-04-19|15/03/2023||1.47||1120000000|96.150001525879|1|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000|114.62999725342|1
2023-02-26 10:48:00|01301|942665|OCGN|205.53M|205530000|0.939|5295171|-70.85|33|2023-05-05|15/03/2023||-0.11||1000000|0.93870002031326|1|2023-02-28|15/12/2022||-0.1||2170000|0.93870002031326|1
2023-02-26 10:48:05|01302|16427|JJSF|2.76B|2760000000|143.75|87292|-12.39|39|2023-05-01|15/03/2023||0.4864||329460000|143.75|1|2023-01-30|15/12/2022|0.42|0.466|351340000|360700000|149.63999938965|1
2023-02-26 10:48:11|01303|15314|ACAD|3.06B|3060000000|18.92|1115165|-26.21|39|2023-05-03|15/03/2023||-0.3268||121520000|18.920000076294|1|2023-02-27|15/12/2022||-0.2469||134230000|18.920000076294|1
2023-02-26 10:48:16|01304|15947|DVAX|1.32B|1320000000|10.36|1580826|-16.99|37|2023-05-10|15/03/2023||-0.1371||70680000|10.359999656677|1|2023-02-23|15/12/2022|0.45|0.41|184500000|179600000|10.89999961853|1
2023-02-26 10:48:21|01305|20891|OMI|1.47B|1470000000|19.28|704040|-55.28|39|2023-05-02|15/03/2023||0.438||2460000000|19.280000686646|1|2023-02-28|15/12/2022||0.3896||2460000000|19.280000686646|1
2023-02-26 10:48:26|01306|8939|SPWR|2.52B|2520000000|14.45|3821228|-14.04|39|2023-05-09|15/03/2023||0.0261||423710000|14.449999809265|1|2023-02-15|15/12/2022|0.15|0.15|497310000|487490000|15.85000038147|1
2023-02-26 10:48:31|01307|15477|VCEL|1.44B|1440000000|30.5|411367|-22.23|38|2023-05-09|15/03/2023||-0.132||40100000|30.5|1|2023-02-23|15/12/2022|0.12|0.04|52700000|52770000|28.520000457764|1
2023-02-26 10:48:36|01308|16390|IRBT|1.16B|1160000000|42.27|407274|-32.26|39|2023-05-02|15/03/2023||-1.32||237090000|42.270000457764|1|2023-02-13|15/12/2022|-1.52|2.02|357900000|299380000|41.459999084473|1
2023-02-26 10:48:41|01309|21237|SPXC|3.24B|3240000000|71.84|166751|42.17|39|2023-05-04|15/03/2023||0.6049||329990000|71.839996337891|1|2023-02-23|15/12/2022|1.17|1.01|429300000|417390000|72.389999389648|1
2023-02-26 10:48:46|01310|15680|CDXS|310.70M|310700000|4.73|661832|-76.41|39|2023-05-11|15/03/2023||-0.3033||18840000|4.7300000190735|1|2023-02-23|15/12/2022|-0.19|-0.23|30400000|28930000|5.5|1
2023-02-26 10:48:51|01311|20423|SXT|3.15B|3150000000|74.79|158855|-8.38|39|2023-04-28|15/03/2023||0.87||373440000|74.790000915527|1|2023-02-10|15/12/2022|0.64|0.7|348700000|352420000|72.48999786377|1
2023-02-26 10:48:56|01312|992765|IRTC|3.51B|3510000000|116.66|309702|-11.07|27|2023-05-04|15/03/2023||-0.767||109730000|116.66000366211|1|2023-02-23|15/12/2022|-0.59|-0.63|112620000|110260000|107.79000091553|1
2023-02-26 10:49:02|01313|39279|CHRD|5.67B|5670000000|136.18|384987|22.49|39|2023-05-03|15/03/2023||5.54||790710000|136.17999267578|1|2023-02-22|15/12/2022|5.28|6.04|888080000|804750000|129.17999267578|1
2023-02-26 10:49:07|01314|13859|OI|3.38B|3380000000|21.9|1225379|66.79|40|2023-04-24|15/03/2023||0.8176||1790000000|21.89999961853|1|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000|18.760000228882|1
2023-02-26 10:49:12|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
2023-02-26 10:49:17|01316|958821|CSWI|2.22B|2220000000|143.33|71630|21.65|31|2023-05-24|15/03/2023||1.43||192400000|143.33000183105|1|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000|136.75999450684|1
2023-02-26 10:49:22|01317|20231|EVRI|1.63B|1630000000|18.2|645976|-23.91|38|2023-05-09|15/03/2023||0.2589||191610000|18.200000762939|1|2023-03-01|15/12/2022||0.2371||197550000|18.200000762939|1
2023-02-26 10:49:27|01318|955547|GKOS|2.27B|2270000000|47.6|382026|-13.22|32|2023-05-10|15/03/2023||-0.4799||71270000|47.599998474121|1|2023-02-22|15/12/2022|-0.53|-0.55|71220000|68080000|50.220001220703|1
2023-02-26 10:49:32|01319|1054959|SFIX|526.34M|526340000|4.75|2997644|-62|25|2023-06-08|15/04/2023||-0.3213||393360000|4.75|1|2023-03-07|15/01/2023||-0.3384||413240000|4.75|1
2023-02-26 10:49:39|01320|1165399|KYMR|1.72B|1720000000|31.46|735892|-21.49|14|2023-05-03|15/03/2023||-0.7456||14840000|31.459999084473|1|2023-02-23|15/12/2022|-0.6|-0.63|16100000|22090000|31.530000686646|1
2023-02-26 10:49:45|01321|41317|NSTG|437.08M|437080000|9.37|689025|-74.04|36|2023-05-09|15/03/2023||-0.5025||37660000|9.3699998855591|1|2023-02-28|15/12/2022||-0.616||33580000|9.3699998855591|1
2023-02-26 10:49:50|01322|1163040|ACCD|809.39M|809390000|11.12|716066|-37.21|18|2023-04-28|15/02/2023||-0.4199||99560000|11.119999885559|1|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000|7.4299998283386|1
2023-02-26 10:49:55|01323|16066|FCEL|1.30B|1300000000|3.21|10835210|-39.2|40|2023-06-08|15/04/2023||-0.072||29680000|3.210000038147|1|2023-03-09|15/01/2023||-0.0701||26890000|3.210000038147|1
2023-02-26 10:50:00|01324|15502|AVAV|2.13B|2130000000|85.13|168737|36.71|39|2023-06-27|15/04/2023||1.08||169870000|85.129997253418|1|2023-03-06|15/01/2023||0.41||125520000|85.129997253418|1
2023-02-26 10:50:07|01325|1123967|SILK|2.03B|2030000000|53.26|359520|49.73|21|2023-05-03|15/03/2023||-0.4137||36260000|53.259998321533|1|2023-02-28|15/12/2022||-0.377||37350000|53.259998321533|1
2023-02-26 10:50:13|01326|1054802|APLS|7.37B|7370000000|66.69|1391153|56.81|25|2023-05-03|15/03/2023||-1.51||25630000|66.690002441406|1|2023-02-21|15/12/2022|-1.5|-1.51|22700000|24260000|55.490001678467|1
2023-02-26 10:50:18|01327|999054|VRRM|2.53B|2530000000|16.85|1180891|-4.53|24|2023-05-08|15/03/2023||0.2138||180260000|16.85000038147|1|2023-03-01|15/12/2022||0.2224||184120000|16.85000038147|1
2023-02-26 10:50:24|01328|1054803|BAND|388.48M|388480000|15.34|622550|-49.44|25|2023-05-03|15/03/2023||0.0244||143940000|15.340000152588|1|2023-02-23|15/12/2022|0.19|0.04|157000000|146960000|23.829999923706|1
2023-02-26 10:50:28|01329|1152337|SWTX|1.85B|1850000000|29.78|688899|-45.01|20|2023-05-04|15/03/2023||-1.09||0.00|29.780000686646|1|2023-02-27|15/12/2022||-1.16||0.00|29.780000686646|1
2023-02-26 10:50:34|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
2023-02-26 10:50:39|01331|20687|DY|2.52B|2520000000|85.09|412594|-6.04|39|2023-05-23|15/04/2023||0.6516||915150000|85.089996337891|1|2023-03-01|15/01/2023||0.1322||818690000|85.089996337891|1
2023-02-26 10:50:44|01332|1073228|EAF|1.43B|1430000000|5.6|1579824|-44.44|25|2023-05-03|15/03/2023||0.1253||217000000|5.5999999046326|1|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000|6.5900001525879|1
2023-02-26 10:50:50|01333|31171|BLMN|2.38B|2380000000|27.07|1617518|8.41|39|2023-04-27|15/03/2023||0.8819||1210000000|27.069999694824|1|2023-02-16|15/12/2022|0.68|0.64|1100000000|1120000000|24.889999389648|1
2023-02-26 10:50:55|01334|20442|EAT|1.69B|1690000000|38.43|1028347|-10.29|35|2023-05-03|15/03/2023||1.17||1070000000|38.430000305176|1|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000|39.459999084473|1
2023-02-26 10:50:59|01335|1166013|STEP|1.77B|1770000000|28.24|262362|-18.97|16|2023-05-25|15/03/2023||0.2869||146660000|28.239999771118|1|2023-02-09|15/12/2022|0.27|0.28|148100000|143200000|30.489999771118|1
2023-02-26 10:51:05|01336|15775|COKE|5.29B|5290000000|564.73|39922|15.47|39|2023-05-09|15/03/2023|||||564.72998046875|1|2023-02-22|15/12/2022|12.61|7.22|1570000000||519.15002441406|1
2023-02-26 10:51:10|01337|1163891|BFLY|439.24M|439240000|2.2|2029811|-61.47|13|2023-05-11|15/03/2023||-0.2||19290000|2.2000000476837|1|2023-02-28|15/12/2022||-0.2167||19930000|2.2000000476837|1
2023-02-26 10:51:15|01338|17377|TREE|476.26M|476260000|37.25|281884|-67.91|39|2023-04-27|15/03/2023||-0.845||231550000|37.25|1|2023-02-27|15/12/2022||-1.27||208160000|37.25|1
2023-02-26 10:51:20|01339|15634|CAKE|1.97B|1970000000|38.37|1057872|-11.37|39|2023-04-26|15/03/2023||0.689||863020000|38.369998931885|1|2023-02-22|15/12/2022|0.56|0.57|892800000|901380000|39.770000457764|1
2023-02-26 10:51:25|01340|16396|IRWD|1.76B|1760000000|11.42|1837632|3.44|39|2023-05-04|15/03/2023||0.255||99710000|11.420000076294|1|2023-02-16|15/12/2022|0.27|0.29|107200000|114930000|11.199999809265|1
2023-02-26 10:51:30|01341|15324|ACLS|4.06B|4060000000|123.47|498580|77.81|39|2023-05-03|15/03/2023||1.26||235120000|123.4700012207|1|2023-02-08|15/12/2022|1.71|1.42|266050000|248640000|118.73000335693|1
2023-02-26 10:51:35|01342|20968|HI|3.21B|3210000000|46.56|371144|-1.29|39|2023-05-03|15/03/2023||0.9733||674090000|46.560001373291|1|2023-02-08|15/12/2022|0.7|0.82|656000000|726370000|49.380001068115|1
2023-02-26 10:51:41|01343|41238|SEAS|4.04B|4040000000|63.29|680316|-11.99|39|2023-05-09|15/03/2023||-0.1378||278400000|63.290000915527|1|2023-02-28|15/12/2022||0.7132||388080000|63.290000915527|1
2023-02-26 10:51:45|01344|100211|||||||36|2023-05-04|15/03/2023||-0.0615||238880000|8.5200004577637|1|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000|9.2399997711182|1
2023-02-26 10:51:50|01345|20625|CPE|2.35B|2350000000|38.27|1199442|-25.78|39|2023-05-03|15/03/2023||2.89||587740000|38.270000457764|1|2023-02-22|15/12/2022|3.36|3.44|704200000|623020000|35.299999237061|1
2023-02-26 10:51:56|01346|1161147|SLQT|396.30M|396300000|2.43|2526513|-18.73|15|2023-05-09|15/03/2023||-0.1214||259910000|2.4300000667572|1|2023-02-07|15/12/2022|0.14|-0.03|319200000|300210000|0.86049997806549|1
2023-02-26 10:52:01|01347|1163278|RLAY|2.06B|2060000000|17.06|1367142|-25.34|15|2023-05-04|15/03/2023||-0.7438||150000|17.059999465942|1|2023-02-23|15/12/2022|-0.56|-0.7|250000|233330|17.700000762939|1
2023-02-26 10:52:07|01348|16864|PATK|1.65B|1650000000|72.82|196708|3.16|39|2023-04-27|15/03/2023||1.33||913920000|72.819999694824|1|2023-02-09|15/12/2022|1.68|1.59|952000000|935390000|73.339996337891|1
2023-02-26 10:52:12|01349|17403|TTEC|2.26B|2260000000|47.89|123381|-38.21|39|2023-05-03|15/03/2023||0.8534||608390000|47.889999389648|1|2023-02-27|15/12/2022||0.7414||629310000|47.889999389648|1
2023-02-26 10:52:18|01350|16950|CDMO|1.02B|1020000000|16.36|554823|-19.17|41|2023-06-28|15/04/2023||-0.0067||38810000|16.360000610352|1|2023-03-13|15/01/2023||-0.0133||36320000|16.360000610352|1
2023-02-26 10:52:23|01351|942357|BSIG|1.03B|1030000000|24.82|180300|1.93|34|2023-05-11|15/03/2023||0.275||81900000|24.819999694824|1|2023-02-02|15/12/2022|0.67|0.32|122700000|88200000|23.799999237061|1
2023-02-26 10:52:29|01352|15782|CORT|2.29B|2290000000|21.31|725528|-5.92|39|2023-05-04|15/03/2023||0.2525||106930000|21.309999465942|1|2023-02-28|15/12/2022||0.24||105080000|21.309999465942|1
2023-02-26 10:52:34|01353|39287|DAN|2.23B|2230000000|15.6|903546|-20.69|39|2023-05-04|15/03/2023||0.1157||2580000000|15.60000038147|1|2023-02-21|15/12/2022|-0.1|0.24|2560000000|2510000000|18.85000038147|1
2023-02-26 10:52:40|01354|20391|AWR|3.36B|3360000000|91.32|162455|9.77|39|2023-05-01|15/03/2023||0.54||113000000|91.319999694824|1|2023-03-01|15/12/2022||0.8529||138000000|91.319999694824|1
2023-02-26 10:52:44|01355|1165970|FROG|2.30B|2300000000|22.77|708938|-6.18|16|2023-05-04|15/03/2023||0.0119||81000000|22.770000457764|1|2023-02-08|15/12/2022|0.04|0.02|76500000|76990000|24.559999465942|1
2023-02-26 10:52:49|01356|48425|SRNE|142.68M|142680000|0.307|34904774|-88.14|34|2023-05-15|15/03/2023||-0.16||20000000|0.30730000138283|1|2023-03-09|15/12/2022||-0.2033||17280000|0.30730000138283|1
2023-02-26 10:52:55|01357|20464|SBH|1.73B|1730000000|16.19|1442689|-6.04|39|2023-05-04|15/03/2023||0.3483||889100000|16.190000534058|1|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000|16.159999847412|1
2023-02-26 10:53:00|01358|34151|NG|1.85B|1850000000|5.5|1110121|-22.1|35|2023-04-05|15/02/2023||-0.0267|||5.5|1|2023-01-25|15/11/2022|-0.16|-0.03|||6.9400000572205|1
2023-02-26 10:53:05|01359|1166558|CCCC|260.94M|260940000|5.33|527854|-76.58|13|2023-05-11|15/03/2023||-0.8325||7200000|5.3299999237061|1|2023-02-23|15/12/2022|-2.62|-0.74|31100000|9870000|5.9200000762939|1
2023-02-26 10:53:10|01360|1153166|BRP|1.77B|1770000000|28.75|323001|2.02|18|2023-05-09|15/03/2023||0.5757||312280000|28.75|1|2023-02-28|15/12/2022||0.1028||233080000|28.75|1
2023-02-26 10:53:15|01361|48419|HMHC|2.69B|2690000000|21.03|5519680|0.53|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
2023-02-26 10:53:20|01362|1096139|RVLV|1.89B|1890000000|25.76|1147488|-48.7|21|2023-05-02|15/03/2023||0.1711||276440000|25.760000228882|1|2023-02-23|15/12/2022|0.11|0.1|259200000|240170000|25.469999313354|1
2023-02-26 10:53:26|01363|1169350|SANA|714.10M|714100000|3.76|956370|-41.98|12|2023-05-03|15/03/2023||-0.59||0.00|3.7599999904633|1|2023-03-22|15/12/2022||-0.48||0.00|3.7599999904633|1
2023-02-26 10:53:33|01364|39268|CNK|1.58B|1580000000|13.27|3405097|-25.11|39|2023-05-10|15/03/2023||-0.3188||553500000|13.270000457764|1|2023-02-24|15/12/2022|-0.82|-0.25|599700000|602300000|13.090000152588|1
2023-02-26 10:53:38|01365|52660|OPRX|294.17M|294170000|17.15|143841|-62.05|35|2023-05-03|15/03/2023||0.0067||15950000|17.14999961853|1|2023-03-08|15/12/2022||0.2417||21770000|17.14999961853|1
2023-02-26 10:53:43|01366|16382|IPAR|3.83B|3830000000|120.14|103846|27.15|39|2023-05-09|15/03/2023||1.17||261710000|120.13999938965|1|2023-02-28|15/12/2022|0.34|0.2888|311000000|290680000|120.13999938965|1
2023-02-26 10:53:49|01367|958819|PJT|1.89B|1890000000|77.52|158785|18.88|31|2023-05-03|15/03/2023||0.8011||231310000|77.519996643066|1|2023-02-07|15/12/2022|1.08|1.21|279950000|294290000|79.220001220703|1
2023-02-26 10:53:54|01368|16984|SAVA|1.04B|1040000000|24.9|1411299|-41.43|39|2023-05-10|15/03/2023||-0.535||0.00|24.89999961853|1|2023-03-29|15/12/2022||-0.56||0.00|24.89999961853|1
2023-02-26 10:53:59|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
2023-02-26 10:54:04|01370|1165415|CERE|3.97B|3970000000|25.38|573390|-0.29|13|2023-05-15|15/03/2023||-0.6629||0.00|25.375|1|2023-02-22|15/12/2022|-0.59|-0.64|0.00||31|1
2023-02-26 10:54:08|01371|1163684|PRCH|294.62M|294620000|2.93|1779510|-64.99|15|2023-05-15|15/03/2023||-0.2578||70220000|2.9300000667572|1|2023-03-28|15/12/2022||-0.293||66280000|2.9300000667572|1
2023-02-26 10:54:13|01372|15819|CRVL|3.17B|3170000000|184.59|75776|17.22|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
2023-02-26 10:54:19|01373|991166|CWH|990.95M|990950000|23.46|1081135|-22.09|27|2023-05-02|15/03/2023||-0.02||1490000000|23.459999084473|1|2023-02-21|15/12/2022|-0.2|0.01|1280000000|1250000000|26.010000228882|1
2023-02-26 10:54:25|01374|21074|JOE|2.48B|2480000000|42.53|188859|-20.5|39|2023-04-26|15/03/2023|||||42.529998779297|1|2023-02-22|15/12/2022|0.48||61600000||44.299999237061|1
2023-02-26 10:54:29|01375|1163356|MEG|1.51B|1510000000|50.7|129508|13.6|15|2023-05-09|15/03/2023||-0.3267||140140000|50.700000762939|1|2023-02-28|15/12/2022||-0.2367||139800000|50.700000762939|1
2023-02-26 10:54:36|01376|15855|CVCO|2.44B|2440000000|281.01|79241|1.54|36|2023-05-25|15/03/2023||5.61||493050000|281.01000976562|1|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000|275.29998779297|1
2023-02-26 10:54:41|01377|989523|ELF|3.91B|3910000000|73.34|780197|175.82|27|2023-05-25|15/03/2023||0.1811||153230000|73.339996337891|1|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000|57.549999237061|1
2023-02-26 10:54:46|01378|1055909|QTRX|417.24M|417240000|11.26|277888|-65.04|25|2023-05-09|15/03/2023||-0.437||25090000|11.260000228882|1|2023-03-14|15/12/2022||-0.4675||25780000|11.260000228882|1
2023-02-26 10:54:51|01379|13087|URBN|2.48B|2480000000|26.87|1597457|0.22|40|2023-05-23|15/04/2023||0.3413||1060000000|26.870000839233|1|2023-03-07|15/01/2023||0.3773||1370000000|26.870000839233|1
2023-02-26 10:54:56|01380|1057240|AVYAQ|868.47K|868470|0.01|16521045|-99.93|25|2023-05-11|15/03/2023||-0.33||644400000|0.01999999955297|1|2023-02-27|15/12/2022||-0.34||654300000|0.01999999955297|1
2023-02-26 10:55:02|01381|15736|CLDX|1.89B|1890000000|40.12|459574|33.07|39|2023-05-09|15/03/2023||-0.615||1300000|40.119998931885|1|2023-03-09|15/12/2022||-0.59||264000|40.119998931885|1
2023-02-26 10:55:07|01382|20773|PAR|977.25M|977250000|35.88|285765|-15.2|39|2023-05-08|15/03/2023||-0.2925||91310000|35.880001068115|1|2023-03-01|15/12/2022||-0.445||90940000|35.880001068115|1
2023-02-26 10:55:12|01383|1096055|EB|829.98M|829980000|8.42|945351|-43.6|24|2023-05-04|15/03/2023||-0.115||72520000|8.420000076294|1|2023-02-28|15/12/2022||-0.15||70870000|8.420000076294|1
2023-02-26 10:55:17|01384|17506|CMPR|862.58M|862580000|32.87|122700|-47.15|39|2023-04-26|15/03/2023||-0.905||686400000|32.869998931885|1|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000|32.779998779297|1
2023-02-26 10:55:22|01385|962482|SENS|466.30M|466300000|0.98|2507050|-47.03|29|2023-05-11|15/03/2023||-0.0343||5980000|0.97990000247955|1|2023-03-15|15/12/2022||-0.0413||5430000|0.97990000247955|1
2023-02-26 10:55:27|01386|1167501|BALY|865.35M|865350000|18.24|259995|-49.67|15|2023-05-17|15/03/2023||-0.3296||585840000|18.25|1|2023-02-13|15/12/2022|-0.27|-0.07|576700000|572440000|19.129999160767|1
2023-02-26 10:55:32|01387|39343|PRTA|2.81B|2810000000|54.52|535242|54.36|37|2023-05-09|15/03/2023||-1.07||6750000|54.520000457764|1|2023-02-23|15/12/2022|0.12|-0.47|49900000|28050000|52.099998474121|1
2023-02-26 10:55:37|01388|1165972|SUMO|1.46B|1460000000|11.92|2036520|-0.42|16|2023-05-26|15/04/2023||-0.0885||79840000|11.920000076294|1|2023-03-08|15/01/2023||-0.086||77570000|11.920000076294|1
2023-02-26 10:55:42|01389|24353|TNC|1.33B|1330000000|71.8|69167|-9.1|39|2023-04-26|15/03/2023||0.97||271700000|71.800003051758|1|2023-02-23|15/12/2022|1.46|1.21|291000000|289070000|68.459999084473|1
2023-02-26 10:55:48|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
2023-02-26 10:55:53|01391|20878|KOS|3.43B|3430000000|7.56|5974404|68|39|2023-05-08|15/03/2023||0.2167||511440000|7.5599999427795|1|2023-02-27|15/12/2022||0.195||507390000|7.5599999427795|1
2023-02-26 10:55:58|01392|100232|MBUU|1.24B|1240000000|60.61|104270|-12.2|37|2023-05-03|15/03/2023||2.35||342670000|60.610000610352|1|2023-02-07|15/12/2022|1.83|1.66|338700000|313850000|62.490001678467|1
2023-02-26 10:56:04|01393|16255|HEES|1.91B|1910000000|53.36|248524|29.45|39|2023-04-27|15/03/2023||0.6275||306610000|53.360000610352|1|2023-02-22|15/12/2022|1.41|1|353100000|339320000|49.610000610352|1
2023-02-26 10:56:09|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
2023-02-26 10:56:14|01395|39121|FOE|1.84B|1840000000|22.01|729507.94|1.24|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
2023-02-26 10:56:21|01396|6404|SHYF|896.41M|896410000|25.56|219448|-37.84|39|2023-05-04|15/03/2023||0.2493||248930000|25.559999465942|1|2023-02-23|15/12/2022|0.58|0.48|302000000|312260000|30.219999313354|1
2023-02-26 10:56:26|01397|39249|CYH|812.34M|812340000|6.3|2909195|-40.68|39|2023-05-02|15/03/2023||-0.1593||3190000000|6.3000001907349|1|2023-02-15|15/12/2022|1.5|0.36|3140000000|3170000000|5.0799999237061|1
2023-02-26 10:56:32|01398|8950|LNN|1.66B|1660000000|149.88|89218|13.58|39|2023-03-30|15/02/2023||1.6||199200000|149.88000488281|1|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000|156.63999938965|1
2023-02-26 10:56:36|01399|1096506|BNGO|377.09M|377090000|1.270|7182894|-39.52|24|2023-05-11|15/03/2023||-0.1027||8590000|1.2699999809265|1|2023-03-16|15/12/2022||-0.1036||8090000|1.2699999809265|1
2023-02-26 10:56:42|01400|17037|RDNT|1.20B|1200000000|20.93|222862|-14.05|39|2023-05-08|15/03/2023||-0.045||355350000|20.930000305176|1|2023-03-28|15/12/2022||0.1267||347950000|20.930000305176|1
2023-02-26 10:56:47|01401|16661|TELL|881.85M|881850000|1.56|11756549|-53.98|28|2023-05-03|15/03/2023||-0.0283||121860000|1.5599999427795|1|2023-02-22|15/12/2022|0.08|-0.0046|102500000|97880000|1.3799999952316|1
2023-02-26 10:56:51|01402|1006460|YEXT|829.05M|829050000|6.83|968637|-8.08|26|2023-06-08|15/04/2023||0.03||101330000|6.8299999237061|1|2023-03-08|15/01/2023||0.025||100380000|6.8299999237061|1
2023-02-26 10:56:56|01403|21129|MTOR|2.59B|2590000000|36.50|1164427|1.96|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
2023-02-26 10:57:02|01404|20987|DIN|1.22B|1220000000|78.02|231883|-7.22|39|2023-05-03|15/03/2023||1.88||204300000|78.019996643066|1|2023-03-01|15/12/2022||1.26||214400000|78.019996643066|1
2023-02-26 10:57:07|01405|986249|PTGX|829.98M|829980000|16.87|1038969|-31.11|27|2023-05-10|15/03/2023||-0.7216||5000000|16.870000839233|1|2023-03-08|15/12/2022||-0.6419||6000000|16.870000839233|1
2023-02-26 10:57:12|01406|16364|INFN|1.50B|1500000000|6.83|1966150|-25.52|39|2023-05-10|15/03/2023||0.0192||384000000|6.8299999237061|1|2023-02-23|15/12/2022|0.16|0.09|485900000|436060000|6.8899998664856|1
2023-02-26 10:57:17|01407|945661|NVTA|466.36M|466360000|1.95|7900336|-81.59|33|2023-05-09|15/03/2023||-0.449||122150000|1.9500000476837|1|2023-02-28|15/12/2022||-0.5595||120480000|1.9500000476837|1
2023-02-26 10:57:22|01408|17467|USPH|1.28B|1280000000|98.75|83238|8.44|39|2023-05-04|15/03/2023||0.57||140000000|98.75|1|2023-02-23|15/12/2022|0.58|0.57|141180000|141090000|99.169998168945|1
2023-02-26 10:57:28|01409|15830|CSII|826.59M|826590000|19.7|619964|-6.99|39|2023-05-03|15/03/2023||-0.138||64700000|19.700000762939|1|2023-02-09|15/12/2022|-0.2|-0.15|61500000|63060000|13.310000419617|1
2023-02-26 10:57:38|01410|1142327|||||||21|2023-05-25|15/03/2023||0.44||87700000|77.434997558594|1|2023-02-28|15/12/2022||0.4367||84150000|77.434997558594|1
2023-02-26 10:57:44|01411|15774|||||||39|2023-05-09|15/03/2023||0.5432||178300000|36.049999237061|1|2023-02-16|15/12/2022|0.7|0.6|191100000|188420000|36.680000305176|1
2023-02-26 10:57:49|01412|16100|||||||33|2023-06-28|15/04/2023||0.3698||290600000|46.319999694824|1|2023-03-09|15/01/2023||0.3203||263460000|46.319999694824|1
2023-02-26 10:57:53|01413|20952|||||||38|2023-05-03|15/03/2023||1.96||380830000|178.25|1|2023-02-23|15/12/2022|2.44|1.94|386600000|367630000|160.92999267578|1
2023-02-26 10:57:59|01414|8307|||||||39|2023-05-02|15/03/2023||-0.0335||451350000|5.1999998092651|1|2023-02-22|15/12/2022|1.22|0.7|557000000|533730000|5.289999961853|1
2023-02-26 10:58:03|01415|958829|||||||31|2023-05-02|15/03/2023||0.037||670140000|33.689998626709|1|2023-03-01|15/12/2022||0.1981||688060000|33.689998626709|1
2023-02-26 10:58:07|01416|16454|||||||39|2023-05-01|15/03/2023||0.8075||407840000|61.869998931885|1|2023-02-06|15/12/2022|0.93|0.92|419660000|418740000|58.330001831055|1
2023-02-26 10:58:11|01417|985958|||||||28|2023-05-01|15/03/2023||0.3253||77370000|125.55500030518|1|2023-02-08|15/12/2022|0.41|0.39|76600000|74620000|128.97999572754|1
2023-02-26 10:58:17|01418|103928|CCS|1.89B|1890000000|59.51|321413|-5.88|35|2023-05-04|15/03/2023||0.74||579070000|59.509998321533|1|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000|61.200000762939|1
2023-02-26 10:58:23|01419|100173|||||||36|2023-05-11|15/03/2023||-0.19||43610000|22.729999542236|1|2023-03-09|15/12/2022||-0.1613||43400000|22.729999542236|1
2023-02-26 10:58:58|01420|16647|||||||39|2023-05-18|15/03/2023||0.333||320550000|50.5|1|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000|44.970001220703|1
2023-02-26 10:59:32|01421|1167746|||||||13|2023-05-10|15/03/2023||-0.2236||70040000|2|1|2023-03-28|15/12/2022||-0.4542||48370000|2|1
2023-02-26 10:59:36|01422|16397|||||||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
2023-02-26 10:59:42|01423|1121154|ALEC|724.47M|724470000|8.76|545887|-45.25|24|2023-05-16|15/03/2023||-0.498||12100000|8.7600002288818|1|2023-03-28|15/12/2022||-0.4637||30880000|8.7600002288818|1
2023-02-26 10:59:45|01424|8296|||||||39|2023-03-22|15/02/2023||0.2||139000000|26.729999542236|1|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000|23.799999237061|1
2023-02-26 10:59:49|01425|20599|||||||39|2023-05-09|15/03/2023||1.09||145470000|59.439998626709|1|2023-02-22|15/12/2022|2.14|0.98|149200000|135630000|56.119998931885|1
2023-02-26 10:59:53|01426|8002|||||||39|2023-05-03|15/03/2023||0.4914||1010000000|39.509998321533|1|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000|36.740001678467|1
2023-02-26 10:59:59|01427|16687|MVIS|416.75M|416750000|2.51|1905850|-31.04|39|2023-05-11|15/03/2023||-0.1||400000|2.5099999904633|1|2023-02-28|15/12/2022||-0.09||500000|2.5099999904633|1
2023-02-26 11:00:10|01428|16691|MYRG|1.99B|1990000000|119.63|83136|30.17|39|2023-05-03|15/03/2023||1.01||693630000|119.62999725342|1|2023-02-22|15/12/2022|1.46|1.05|864000000|741430000|97.169998168945|1
2023-02-26 11:00:16|01429|985959|TPIC|585.22M|585220000|13.95|593538|22.58|27|2023-05-04|15/03/2023||-0.3988||386130000|13.949999809265|1|2023-02-22|15/12/2022|-1.38|-0.63|461800000|443660000|11.920000076294|1
2023-02-26 11:00:24|01430|16696|ONTO|3.98B|3980000000|80.20|221040|-8.71|39|2023-05-09|15/03/2023||0.8843||200000000|80.199996948242|1|2023-02-09|15/12/2022|1.57|1.32|253000000|250800000|82.300003051758|1
2023-02-26 11:00:30|01431|24298|USNA|1.17B|1170000000|61.43|71272|-29.82|39|2023-04-25|15/03/2023||0.88||245600000|61.430000305176|1|2023-02-07|15/12/2022|0.66|0.35|228000000|203800000|58.790000915527|1
2023-02-26 11:00:35|01432|6508|EXTR|2.43B|2430000000|18.84|1274741|57|39|2023-05-03|15/03/2023||0.2586||313880000|18.840000152588|1|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000|19.309999465942|1
2023-02-26 11:00:40|01433|942668|JYNT|216.78M|216780000|14.92|207473|-64.05|35|2023-05-11|15/03/2023||0.018||28050000|14.920000076294|1|2023-03-09|15/12/2022||0.075||27310000|14.920000076294|1
2023-02-26 11:00:45|01434|1141821|CSTL|641.92M|641920000|24.36|148769|-45.49|21|2023-05-08|15/03/2023||-0.8546||36950000|24.360000610352|1|2023-02-28|15/12/2022||-0.8389||37150000|24.360000610352|1
2023-02-26 11:00:51|01435|1096423|GDYN|913.15M|913150000|12.34|442759|-16.17|19|2023-05-04|15/03/2023||0.0829||79380000|12.340000152588|1|2023-02-23|15/12/2022|0.14|0.11|80600000|77650000|11.869999885559|1
2023-02-26 11:00:55|01436|945651|ASPN|764.35M|764350000|10.95|1041992|-62.89|33|2023-05-04|15/03/2023||-0.3643||45460000|10.949999809265|1|2023-02-15|15/12/2022|-0.2|-0.3|59600000|50590000|10.970000267029|1
2023-02-26 11:01:00|01437|946347|RCKT|1.37B|1370000000|18.14|889760|1.62|31|2023-05-10|15/03/2023||-0.8182||0.00|18.139999389648|1|2023-03-09|15/12/2022||-0.7654||0.00|18.139999389648|1
2023-02-26 11:01:05|01438|52320|AVXL|758.47M|758470000|9.72|2372502|-9.5|31|2023-05-11|15/03/2023||-0.1933||0.00|9.7200002670288|1|2023-02-07|15/12/2022|-0.17|-0.19|0.00||11.109999656677|1
2023-02-26 11:01:10|01439|1137414|MORF|1.62B|1620000000|42.05|267536|2.84|21|2023-05-10|15/03/2023||-0.9058||2830000|42.049999237061|1|2023-02-23|15/12/2022|-0.6|-0.8738|6140000|3040000|42.159999847412|1
2023-02-26 11:01:15|01440|20894|PRO|1.21B|1210000000|26.48|273310|-16.47|39|2023-04-27|15/03/2023||-0.1367||71780000|26.479999542236|1|2023-02-09|15/12/2022|-0.38|-0.13|70900000|69170000|28.39999961853|1
2023-02-26 11:01:21|01441|16619|MGRC|2.54B|2540000000|104.26|112973|28.32|39|2023-05-02|15/03/2023||0.77||160360000|104.26000213623|1|2023-02-22|15/12/2022|1.62|1.38|210900000|201160000|105.86000061035|1
2023-02-26 11:01:25|01442|1073208|LASR|498.38M|498380000|11|234377|-28.62|22|2023-05-10|15/03/2023||-0.1218||55390000|11|1|2023-02-23|15/12/2022|-0.27|-0.14|56700000|56830000|12.810000419617|1
2023-02-26 11:01:30|01443|39294|BKE|2.00B|2000000000|40.63|467555|10.74|38|2023-05-19|15/04/2023||1.1||316500000|40.630001068115|1|2023-03-10|15/01/2023||1.56||384010000|40.630001068115|1
2023-02-26 11:01:35|01444|16918|PLCE|507.94M|507940000|41.54|438332|-34.78|38|2023-05-18|15/04/2023||0.0346||363330000|41.540000915527|1|2023-03-08|15/01/2023||0.5489||467750000|41.540000915527|1
2023-02-26 11:01:40|01445|52609|BLNK|541.11M|541110000|9.04|1607305|-62.11|25|2023-05-17|15/03/2023||-0.4377||20670000|9.039999961853|1|2023-02-28|15/12/2022||-0.4715||19010000|9.039999961853|1
2023-02-26 11:01:45|01446|17321|TCBI|3.16B|3160000000|65.59|392647|-1.12|39|2023-04-19|15/03/2023||0.8952||268570000|65.589996337891|1|2023-01-18|15/12/2022|4.23|0.94|276750000|273800000|62.200000762939|1
2023-02-26 11:01:51|01447|16755|NSIT|4.47B|4470000000|132.11|237575|28.11|39|2023-05-03|15/03/2023||2||2610000000|132.11000061035|1|2023-02-09|15/12/2022|2.53|2.12|2500000000|2610000000|112.33000183105|1
2023-02-26 11:01:57|01448|20587|MLI|4.14B|4140000000|72.92|336683|26.84|39|2023-04-18|15/03/2023||1.73||859000000|72.919998168945|1|2023-02-07|15/12/2022|2.46|2.18|877580000|913000000|69.190002441406|1
2023-02-26 11:02:01|01449|1168402|ARKO|966.60M|966600000|8.05|228673|-4.39|16|2023-05-11|15/03/2023||0.055||2280000000|8.0500001907349|1|2023-02-27|15/12/2022||0.0961||2310000000|8.0500001907349|1
2023-02-26 11:02:06|01450|1168812|STEM|1.20B|1200000000|7.82|4065560|-11.24|15|2023-05-15|15/03/2023||-0.2161||63800000|7.8200001716614|1|2023-02-16|15/12/2022|-0.81|-0.18|156000000|171920000|10.25|1
2023-02-26 11:02:10|01451|940766|OEC|1.53B|1530000000|25.3|404186|57.73|35|2023-05-04|15/03/2023||0.5617||540430000|25.299999237061|1|2023-02-16|15/12/2022|0.26|0.17|462100000|441890000|21.799999237061|1
2023-02-26 11:02:15|01452|1097533|GRWG|253.47M|253470000|4.16|1706528|-50.3|24|2023-05-09|15/03/2023||-0.1017||61000000|4.1599998474121|1|2023-04-03|15/12/2022||-0.1417||51780000|4.1599998474121|1
2023-02-26 11:02:19|01453|1163344|BLI|113.63M|113630000|1.65|831109|-77.76|15|2023-05-09|15/03/2023||-0.3042||22190000|1.6499999761581|1|2023-02-23|15/12/2022|-0.41|-0.27|17800000|24680000|1.75|1
2023-02-26 11:02:24|01454|1050145|DCPH|1.08B|1080000000|14.26|765229|76.49|25|2023-05-09|15/03/2023||-0.56||35980000|14.260000228882|1|2023-02-07|15/12/2022|-0.6|-0.57|36350000|35670000|16.709999084473|1
2023-02-26 11:02:30|01455|41328|SFM|3.24B|3240000000|30.62|1167172|4.9|39|2023-05-04|15/03/2023||0.8114||1710000000|30.620000839233|1|2023-03-02|15/12/2022||0.3707||1560000000|30.620000839233|1
2023-02-26 11:02:35|01456|1165305|INBX|1.01B|1010000000|23.14|424390|4.52|18|2023-05-10|15/03/2023||-0.835||150000|23.139999389648|1|2023-03-10|15/12/2022||-0.788||994000|23.139999389648|1
2023-02-26 11:02:40|01457|960609|PRPL|467.32M|467320000|4.46|670876|-27.24|25|2023-05-15|15/03/2023||-0.0308||144570000|4.460000038147|1|2023-03-15|15/12/2022||-0.0539||144870000|4.460000038147|1
2023-02-26 11:02:45|01458|20522|CDE|866.42M|866420000|2.94|4943810|-32.41|39|2023-04-26|15/03/2023||-0.02||221130000|2.9400000572205|1|2023-02-22|15/12/2022|-0.06|-0.04|210120000|200200000|3.1500000953674|1
2023-02-26 11:02:51|01459|21171|MD|1.28B|1280000000|15.64|658375|-35.26|39|2023-05-04|15/03/2023||0.2301||491570000|15.640000343323|1|2023-02-17|15/12/2022|0.47|0.49|514000000|501230000|15.069999694824|1
2023-02-26 11:02:56|01460|15691|CERS|493.23M|493230000|2.78|1363007|-51.99|38|2023-05-09|15/03/2023||-0.0568||43240000|2.7799999713898|1|2023-02-28|15/12/2022||-0.0556||49160000|2.7799999713898|1
2023-02-26 11:03:01|01461|102883|GPRO|796.12M|796120000|5.14|1584261|-39.81|35|2023-05-04|15/03/2023||0.0199||211040000|5.1399998664856|1|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000|6.3000001907349|1
2023-02-26 11:03:06|01462|17234|SPNS|1.20B|1200000000|20.88|123282|-22.7|35|2023-05-08|15/03/2023||0.3102||123030000|20.879999160767|1|2023-02-21|15/12/2022|0.32|0.31|119500000|121000000|21.690000534058|1
2023-02-26 11:03:11|01463|976451|BATRK|1.76B|1760000000|33.24|115701|32.27|30|2023-05-10|15/03/2023||0.15||24500000|33.240001678467|1|2023-03-01|15/12/2022||-0.5||85500000|33.240001678467|1
2023-02-26 11:03:16|01464|42590|MGNX|379.30M|379300000|6.17|717538|-36.19|38|2023-05-03|15/03/2023||-0.3767||38430000|6.1700000762939|1|2023-02-28|15/12/2022||0.2503||81730000|6.1700000762939|1
2023-02-26 11:03:21|01465|961626|AXSM|2.65B|2650000000|61.05|1164645|116.57|27|2023-05-10|15/03/2023||-1.05||26440000|61.049999237061|1|2023-02-27|15/12/2022||-1.13||21760000|61.049999237061|1
2023-02-26 11:03:26|01466|1168632|RSI|242.41M|242410000|3.81|625658|-61.71|15|2023-05-11|15/03/2023||-0.1476||158280000|3.8099999427795|1|2023-03-01|15/12/2022||-0.1049||160740000|3.8099999427795|1
2023-02-26 11:03:31|01467|15719|CHRS|681.36M|681360000|6.94|1164667|-40.84|35|2023-05-11|15/03/2023||-0.4182||66370000|6.9400000572205|1|2023-03-02|15/12/2022||-0.8044||48410000|6.9400000572205|1
2023-02-26 11:03:36|01468|41266|MODN|1.27B|1270000000|33.5|379647|34.81|39|2023-05-09|15/03/2023||0.2129||59570000|33.5|1|2023-02-07|15/12/2022|0.23|0.22|59200000|57730000|40.259998321533|1
2023-02-26 11:03:41|01469|15505|AVID|1.27B|1270000000|29.01|215483|-8.66|36|2023-05-11|15/03/2023||0.3083||106200000|29.010000228882|1|2023-03-16|15/12/2022||0.4769||115010000|29.010000228882|1
2023-02-26 11:03:46|01470|1073226|ROAD|1.45B|1450000000|27.56|180259|0.58|26|2023-05-12|15/03/2023||-0.1633||281260000|27.559999465942|1|2023-02-09|15/12/2022|0.04|0.05|341780000|325550000|27.709999084473|1
2023-02-26 11:03:51|01471|17291|SWBI|503.49M|503490000|10.97|689517|-35.36|39|2023-06-21|15/04/2023||0.31||135800000|10.970000267029|1|2023-03-02|15/01/2023||0.23||125350000|10.970000267029|1
2023-02-26 11:03:55|01472|1167332|TLS|303.12M|303120000|4.03|614915|-64.08|15|2023-05-15|15/03/2023||-0.025||41550000|4.0300002098083|1|2023-03-23|15/12/2022||-0.0083||44770000|4.0300002098083|1
2023-02-26 11:04:01|01473|16266|HIBB|920.84M|920840000|72.35|301047|59.71|39|2023-05-26|15/04/2023||3.5||468110000|72.349998474121|1|2023-03-03|15/01/2023||3||482600000|72.349998474121|1
2023-02-26 11:04:06|01474|1137573|REAL|127.49M|127490000|1.3|3544291|-84.58|19|2023-05-09|15/03/2023||-0.3943||161120000|1.2999999523163|1|2023-02-28|15/12/2022||-0.3826||157600000|1.2999999523163|1
2023-02-26 11:04:11|01475|48420|MMAT|231.48M|231480000|0.639|7957986|-65.47|26|2023-05-29|15/03/2023||-0.04||4600000|0.63880002498627|1|2023-03-16|15/12/2022||-0.055||3550000|0.63880002498627|1
2023-02-26 11:04:16|01476|39304|WCC|8.34B|8340000000|163.88|431404|32.47|39|2023-05-04|15/03/2023||3.52||5410000000|163.88000488281|1|2023-02-14|15/12/2022|4.13|3.79|5600000000|5370000000|153.17999267578|1
2023-02-26 11:04:21|01477|1075231|EVOP|1.63B|1630000000|33.85|545478|37.38|25|2023-05-04|15/03/2023||0.28||144580000|33.849998474121|1|2023-02-27|15/12/2022||0.33||147550000|33.849998474121|1
2023-02-26 11:04:26|01478|15693|CEVA|734.35M|734350000|31.67|111166|-21.67|39|2023-05-08|15/03/2023||0.1347||31050000|31.670000076294|1|2023-02-15|15/12/2022|0.23|0.17|33400000|32340000|34.650001525879|1
2023-02-26 11:04:31|01479|961108|VRAY|794.60M|794600000|4.38|763904|5.8|29|2023-05-04|15/03/2023||-0.1425||25320000|4.3800001144409|1|2023-03-16|15/12/2022||-0.1584||33890000|4.3800001144409|1
2023-02-26 11:04:35|01480|100207|HRTX|271.06M|271060000|2.28|2354542|-69.8|37|2023-05-10|15/03/2023||-0.2767||30840000|2.2799999713898|1|2023-02-27|15/12/2022||-0.3167||27240000|2.2799999713898|1
2023-02-26 11:04:41|01481|102914|RDUS|479.81M|479810000|10.08|1593994|22.03|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
2023-02-26 11:04:45|01482|1166431|LUNG|387.93M|387930000|10.37|468513|-58.42|17|2023-05-02|15/03/2023||-0.4187||13580000|10.369999885559|1|2023-02-22|15/12/2022|-0.38|-0.42|15400000|13980000|8.7200002670288|1
2023-02-26 11:04:50|01483|1052242|KIDS|1.00B|1000000000|43.79|124625|-19.15|25|2023-05-10|15/03/2023||-0.3186||29850000|43.790000915527|1|2023-02-28|15/12/2022||-0.2293||32860000|43.790000915527|1
2023-02-26 11:04:55|01484|15493|ATRI|1.21B|1210000000|682.8|4568|-3.25|35|2023-05-10|15/03/2023|||||682.79998779297|1|2023-02-27|15/12/2022|||||682.79998779297|1
2023-02-26 11:05:00|01485|949612|UUUU|1.04B|1040000000|6.560|1651002|-12.77|33|2023-05-05|15/03/2023||0.2477||25000000|6.5599999427795|1|2023-03-10|15/12/2022||-0.025||3600000|6.5599999427795|1
2023-02-26 11:05:04|01486|1054772|SNBR|860.89M|860890000|39.13|394783|-40.4|28|2023-04-19|15/03/2023||0.3496||532420000|39.130001068115|1|2023-02-22|15/12/2022|-0.24|-0.21|498000000|494570000|32.200000762939|1
2023-02-26 11:05:09|01487|1131121|IHRT|1.04B|1040000000|6.99|461719|-66.18|26|2023-05-04|15/03/2023||-0.446||828180000|6.9899997711182|1|2023-02-28|15/12/2022||0.46||1110000000|6.9899997711182|1
2023-02-26 11:05:14|01488|20713|PLOW|866.49M|866490000|38.03|57174|4.74|39|2023-05-08|15/03/2023||-0.0867||103300000|38.029998779297|1|2023-02-20|15/12/2022|0.52|0.4867|159800000|164570000|39.900001525879|1
2023-02-26 11:05:19|01489|31047|LMAT|1.13B|1130000000|51.29|77171|10.35|39|2023-04-27|15/03/2023||0.2633||40930000|51.290000915527|1|2023-02-23|15/12/2022|0.25|0.26|41000000|41000000|48.310001373291|1
2023-02-26 11:05:24|01490|1073623|LOVE|422.50M|422500000|27.81|477352|-33.52|26|2023-06-07|15/04/2023||0.04||137670000|27.809999465942|1|2023-03-28|15/01/2023||1.96||217600000|27.809999465942|1
2023-02-26 11:05:28|01491|1163343|ALXO|267.36M|267360000|6.56|165604|-61.07|17|2023-05-15|15/03/2023||-0.922||0.00|6.5599999427795|1|2023-03-16|15/12/2022||-0.8863||0.00|6.5599999427795|1
2023-02-26 11:05:33|01492|942670|UPLD|191.30M|191300000|6.02|356990|-69.79|33|2023-05-03|15/03/2023||0.3095||76880000|6.0199999809265|1|2023-02-23|15/12/2022|0.37|0.39|78800000|76780000|8.7600002288818|1
2023-02-26 11:05:38|01493|1165436|DNMR|257.53M|257530000|2.55|1357324|-35.28|13|2023-05-15|15/03/2023||-0.1667||18930000|2.5499999523163|1|2023-03-27|15/12/2022||-0.205||15600000|2.5499999523163|1
2023-02-26 11:05:42|01494|1010720|SGH|832.05M|832050000|16.91|589861|-39.84|26|2023-04-04|15/02/2023||0.6||435000000|16.909999847412|1|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000|14.880000114441|1
2023-02-26 11:05:47|01495|1076636|CHX|6.13B|6130000000|30.87|1240555|45.82|25|2023-04-25|15/03/2023||0.3469||976840000|30.879999160767|1|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000|33.009998321533|1
2023-02-26 11:05:52|01496|100237|RVNC|2.81B|2810000000|34.12|1467344|154.63|37|2023-05-09|15/03/2023||-0.641||44460000|34.119998931885|1|2023-02-28|15/12/2022||-0.7422||44910000|34.119998931885|1
2023-02-26 11:05:57|01497|1163489|NRIX|416.48M|416480000|8.81|330531|-44.63|17|2023-04-11|15/02/2023||-0.9367||11560000|8.8100004196167|1|2023-02-09|15/11/2022|-0.87|-0.783|6780000|17170000|11.539999961853|1
2023-02-26 11:06:02|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
2023-02-26 11:06:07|01499|101850|ATEN|1.09B|1090000000|14.8|639481|4.52|36|2023-04-26|15/03/2023||0.1467||67030000|14.800000190735|1|2023-02-07|15/12/2022|0.24|0.2|77600000|76140000|15.729999542236|1
2023-02-26 11:06:13|01500|995093|JELD|1.08B|1080000000|12.82|602038|-44.62|27|2023-05-09|15/03/2023||0.0582||1100000000|12.819999694824|1|2023-02-21|15/12/2022|0.47|0.25|1330000000|1220000000|12.869999885559|1
2023-02-26 11:06:18|01501|20872|HL|2.99B|2990000000|4.98|8924505|-15.16|39|2023-05-09|15/03/2023||0.0134||168550000|4.9800000190735|1|2023-02-15|15/12/2022|-0.01|-0.00|194800000|197800000|5.6500000953674|1
2023-02-26 11:06:24|01502|17079|RBC|6.73B|6730000000|234.41|150374|23.54|39|2023-05-25|15/03/2023||1.99||382040000|234.41000366211|1|2023-02-09|15/12/2022|1.64|1.67|351600000|359710000|236.41000366211|1
2023-02-26 11:06:29|01503|1164710|HRMY|2.69B|2690000000|45.33|529039|19.51|15|2023-05-09|15/03/2023||0.514||118030000|45.330001831055|1|2023-02-21|15/12/2022|1.01|0.57|128310000|127650000|49.270000457764|1
2023-02-26 11:06:34|01504|8286|THC|6.40B|6400000000|59.29|1573978|-30.82|40|2023-04-19|15/03/2023||1.15||4860000000|59.290000915527|1|2023-02-09|15/12/2022|1.96|1.23|4990000000|4910000000|54.369998931885|1
2023-02-26 11:06:39|01505|24359|VVI|538.05M|538050000|25.94|126977|-26.29|39|2023-04-27|15/03/2023||-1.51||226290000|25.940000534058|1|2023-02-09|15/12/2022|-0.37|-1.14|248000000|200180000|28.60000038147|1
2023-02-26 11:06:44|01506|1177783|CCSI|1.21B|1210000000|44.16|113352|-19.37|10|2023-05-15|15/03/2023||1.36||97600000|44.159999847412|1|2023-02-22|15/12/2022|1.13|1.15|90200000|96030000|59.049999237061|1
2023-02-26 11:06:49|01507|940761|XENT|954.90M|954900000|28.24|447998|3.33|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
2023-02-26 11:06:54|01508|16481|GDEN|1.14B|1140000000|40.08|137063|-22.14|39|2023-05-11|15/03/2023||0.7092||278460000|40.080001831055|1|2023-03-01|15/12/2022||0.5996||277870000|40.080001831055|1
2023-02-26 11:06:59|01509|1096424|UTZ|1.30B|1300000000|16.22|449828|5.6|16|2023-05-11|15/03/2023||0.1187||355430000|16.219999313354|1|2023-03-02|15/12/2022||0.1156||336760000|16.219999313354|1
2023-02-26 11:07:04|01510|1013390|SAFE|1.90B|1900000000|30.53|290818|-50.43|25|2023-04-20|15/03/2023||0.3716||75100000|30.530000686646|1|2023-02-14|15/12/2022|0.35|0.37|73400000|72680000|32.770000457764|1
2023-02-26 11:07:09|01511|24411|UMH|983.62M|983620000|17.09|300717|-27.06|39|2023-05-04|15/03/2023||-0.016||47700000|17.090000152588|1|2023-02-28|15/12/2022||-0.012||48830000|17.090000152588|1
2023-02-26 11:07:15|01512|20545|NUS|2.02B|2020000000|40.87|733838|-13.87|39|2023-05-03|15/03/2023||0.68||544220000|40.869998931885|1|2023-02-15|15/12/2022|0.89|0.44|522300000|542320000|43.319999694824|1
2023-02-26 11:07:19|01513|1159415|MNMD|139.17M|139170000|4.97|633010|-80|13|2023-05-17|15/03/2023||-0.5149||0.00|3.6600000858307|1|2023-04-04|15/12/2022||-0.4917||0.00|3.6600000858307|1
2023-02-26 11:07:24|01514|942658|FGEN|2.09B|2090000000|22.21|856767|52.96|32|2023-05-11|15/03/2023||-0.8182||30070000|22.209999084473|1|2023-02-27|15/12/2022||-0.9086||24050000|22.209999084473|1
2023-02-26 11:07:29|01515|17214|MDGL|4.93B|4930000000|276.2|650257|195.31|37|2023-05-10|15/03/2023||-4.64||0.00|276.20001220703|1|2023-02-23|15/12/2022|-4.98|-4.63|0.00|0.00|291.83999633789|1
2023-02-26 11:07:34|01516|960555|ACRS|804.87M|804870000|12.07|555578|-21.32|30|2023-05-09|15/03/2023||-0.4275||1520000|12.069999694824|1|2023-02-23|15/12/2022|-0.41|-0.45|7800000|1990000|12.689999580383|1
2023-02-26 11:07:39|01517|1075234|GSKY|1.83B|1830000000|10.200|2406148|0.2|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
2023-02-26 11:07:44|01518|17158|SGMO|434.28M|434280000|2.65|1311713|-55|37|2023-05-10|15/03/2023||-0.3575||26760000|2.6549999713898|1|2023-02-22|15/12/2022|-0.32|-0.36|27230000|26860000|2.8399999141693|1
2023-02-26 11:07:49|01519|102079|GSAT|2.14B|2140000000|1.15|3801301|-3.36|35|2023-05-04|15/03/2023||-0.0033||47460000|1.1499999761581|1|2023-02-27|15/12/2022||-0.0067||38750000|1.1499999761581|1
2023-02-26 11:07:54|01520|24407|UEC|1.32B|1320000000|3.54|7876714|2.02|32|2023-06-12|15/04/2023||-0.0074||0.00|3.539999961853|1|2023-03-13|15/01/2023||0.0028||43900000|3.539999961853|1
2023-02-26 11:07:59|01521|20734|CAL|914.62M|914620000|25.69|707235|22.45|36|2023-06-07|15/04/2023||1.33||751250000|25.690000534058|1|2023-03-14|15/01/2023||0.555||685730000|25.690000534058|1
2023-02-26 11:08:04|01522|1162159|GBIO|239.47M|239470000|4.03|207278|-20.36|15|2023-05-04|15/03/2023||-0.5883||2500000|4.0300002098083|1|2023-02-23|15/12/2022|-0.55|-0.5538|0.00|0.00|4.4000000953674|1
2023-02-26 11:08:09|01523|1096068|YMAB|169.00M|169000000|3.87|391094|-56.57|24|2023-05-12|15/03/2023||-0.438||15340000|3.8699998855591|1|2023-02-27|15/12/2022||-0.4425||20350000|3.8699998855591|1
2023-02-26 11:08:14|01524|16018|ERII|1.23B|1230000000|22.02|299882|14.51|39|2023-05-04|15/03/2023||-0.13||13950000|22.020000457764|1|2023-02-22|15/12/2022|0.26|0.16|42290000|40720000|21.129999160767|1
2023-02-26 11:08:19|01525|16105|FLWS|656.74M|656740000|10.14|616451|-33.07|39|2023-05-02|15/03/2023||-0.23||450650000|10.140000343323|1|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000|10.220000267029|1
2023-02-26 11:08:27|01526|16330|IDCC|2.19B|2190000000|73.81|372664|14.12|39|2023-05-04|15/03/2023||0.5925||100550000|73.809997558594|1|2023-02-15|15/12/2022|1.08|0.74|117100000|109940000|72.940002441406|1
2023-02-26 11:08:32|01527|1010529|VERI|259.47M|259470000|7.15|738628|-57.36|26|2023-05-10|15/03/2023||-0.149||33890000|7.1500000953674|1|2023-03-02|15/12/2022||0.0706||44760000|7.1500000953674|1
2023-02-26 11:08:38|01528|15359|AGYS|1.98B|1980000000|79.91|151049|94.29|38|2023-05-16|15/03/2023||0.2267||51210000|79.910003662109|1|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000|81.330001831055|1
2023-02-26 11:08:42|01529|1089330|TTCF|113.78M|113780000|1.36|1203805|-88.29|16|2023-05-09|15/03/2023||-0.2309||67140000|1.3600000143051|1|2023-03-08|15/12/2022||-0.3571||53440000|1.3600000143051|1
2023-02-26 11:08:47|01530|1131055|DM|474.33M|474330000|1.49|3391188|-61.6|15|2023-05-15|15/03/2023||-0.0784||45900000|1.4900000095367|1|2023-03-01|15/12/2022||-0.1029||54380000|1.4900000095367|1
2023-02-26 11:08:52|01531|21247|DBI|640.78M|640780000|10.08|1968157|-25.06|36|2023-06-01|15/04/2023||0.4913||823180000|10.079999923706|1|2023-03-14|15/01/2023||0.028||802890000|10.079999923706|1
2023-02-26 11:08:58|01532|24309|TEN|1.67B|1670000000|19.99|2313150|3.52|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
2023-02-26 11:09:03|01533|16627|MITK|407.04M|407040000|9.11|258156|-39.47|39|2023-04-27|15/03/2023||0.24||40280000|9.1099996566772|1|2023-02-27|15/12/2022||0.1867||37520000|9.1099996566772|1
2023-02-26 11:09:08|01534|1089225|RPAY|746.89M|746890000|8.46|760937|-51.52|20|2023-05-09|15/03/2023||0.2147||75660000|8.460000038147|1|2023-03-01|15/12/2022||0.2253||70530000|8.460000038147|1
2023-02-26 11:09:12|01535|1088196|CRNX|1.05B|1050000000|19.58|392138|1.14|25|2023-05-12|15/03/2023||-0.822||0.00|19.579999923706|1|2023-03-14|15/12/2022||-0.8229||250000|19.579999923706|1
2023-02-26 11:09:21|01536|20506|CNR|3.14B|3140000000|24.66|1661628|10.73|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
2023-02-26 11:09:26|01537|949602|PRTYQ|10.88M|10880000|0.096|15670852|-97.81|33|2023-05-08|15/03/2023||-0.23|||0.09099999815226|1|2023-03-09|15/12/2022||0.15||680300000|0.09099999815226|1
2023-02-26 11:09:31|01538|15356|AGEN|603.53M|603530000|1.980|3951162|-25.84|38|2023-05-11|15/03/2023||-0.1983|||1.9800000190735|1|2023-03-16|15/12/2022||-0.214||21900000|1.9800000190735|1
2023-02-26 11:09:39|01539|30937|TCX|261.63M|261630000|24.24|52334|-63.98|37|2023-05-10|15/03/2023|||||24.239999771118|1|2023-02-09|15/12/2022|-1.2||78910000|79500000|33.549999237061|1
2023-02-26 11:09:44|01540|994018|ICHR|935.70M|935700000|32.42|177011|-9.82|27|2023-05-09|15/03/2023||0.2764||225000000|32.419998168945|1|2023-02-07|15/12/2022|0.72|0.76|301720000|300630000|35.549999237061|1
2023-02-26 11:09:49|01541|941649|AFMD|135.90M|135900000|0.910|1797669|-80.17|34|2023-05-17|15/03/2023||-0.165||5670000|0.91039997339249|1|2023-03-30|15/12/2022||-0.1912||6140000|0.91039997339249|1
2023-02-26 11:09:53|01542|1171385|SNCY|1.15B|1150000000|19.98|501603|-27.69|15|2023-05-04|15/03/2023||0.5225||244930000|19.979999542236|1|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000|19|1
2023-02-26 11:09:59|01543|17189|SLP|771.30M|771300000|37.94|114902|-2.69|36|2023-04-10|15/02/2023||0.18||16150000|37.939998626709|1|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000|37.229999542236|1
2023-02-26 11:10:13|01544|1169886|EBC|2.54B|2540000000|15.83|665265|-27.62|14|2023-04-27|15/03/2023||0.34||192240000|15.829999923706|1|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000|17.520000457764|1
2023-02-26 11:10:48|01545|100222|||||||36|2023-05-03|15/03/2023||-0.4845||94270000|15.890000343323|1|2023-02-23|15/12/2022|-0.57|-0.57|88090000|89490000|23.170000076294|1
2023-02-26 11:10:54|01546|15595|BOOM|490.78M|490780000|25.13|161783|-21.4|39|2023-04-27|15/03/2023||0.3667||163670000|25.129999160767|1|2023-02-23|15/12/2022|0.22|0.3|175100000|171230000|24.89999961853|1
2023-02-26 11:11:00|01547|20935|MDC|2.67B|2670000000|36.8|519016|-16.02|39|2023-04-27|15/03/2023||0.6||923370000|36.799999237061|1|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000|37.279998779297|1
2023-02-26 11:11:05|01548|16618|MGPI|2.29B|2290000000|104.27|123566|32.61|32|2023-05-03|15/03/2023||1.31||203560000|104.26999664307|1|2023-02-23|15/12/2022|1.01|0.85|191000000|183820000|96.180000305176|1
2023-02-26 11:11:10|01549|16583|MCRI|1.45B|1450000000|76.59|85937|-2.82|39|2023-04-26|15/03/2023||0.9909||114370000|76.589996337891|1|2023-02-14|15/12/2022|1.14|1.21|120540000|121170000|79.370002746582|1
2023-02-26 11:11:16|01550|15829|CSGS|1.72B|1720000000|56.97|160204|-7.56|39|2023-05-03|15/03/2023||0.81||260000000|56.970001220703|1|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000|59.669998168945|1
2023-02-26 11:11:21|01551|15899|DENN|677.64M|677640000|11.84|739378|-25.21|39|2023-05-02|15/03/2023||0.1355||114020000|11.840000152588|1|2023-02-13|15/12/2022|0.18|0.16|120800000|120680000|12.039999961853|1
2023-02-26 11:11:27|01552|16251|HCSG|1.02B|1020000000|13.72|627825|-13.05|39|2023-04-19|15/03/2023||0.1284||423650000|13.720000267029|1|2023-02-15|15/12/2022|0.22|0.11|424000000|419730000|12.640000343323|1
2023-02-26 11:11:32|01553|15484|ATEC|1.55B|1550000000|14.8|890699|37.42|39|2023-05-11|15/03/2023||-0.2423||90850000|14.800000190735|1|2023-02-28|15/12/2022||-0.2062||102160000|14.800000190735|1
2023-02-26 11:11:37|01554|16158|GBCI|5.25B|5250000000|47.47|392385|-13.63|39|2023-04-20|15/03/2023||0.6371||233740000|47.470001220703|1|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000|46.560001373291|1
2023-02-26 11:11:43|01555|15852|CUTR|628.28M|628280000|32.03|496121|-15.95|39|2023-05-09|15/03/2023||-0.384||63870000|32.029998779297|1|2023-02-28|15/12/2022||-0.272||68240000|32.029998779297|1
2023-02-26 11:11:49|01556|17245|SRDX|324.89M|324890000|23.14|66192|-48.36|39|2023-04-26|15/03/2023||-0.5675||26060000|23.139999389648|1|2023-02-06|15/12/2022|-0.5|-0.67|24900000|23960000|29.950000762939|1
2023-02-26 11:11:54|01557|942485|PLAY|1.95B|1950000000|40.34|1166561|-6.53|35|2023-06-06|15/04/2023||1.51||620630000|40.340000152588|1|2023-03-28|15/01/2023||0.6799||530580000|40.340000152588|1
2023-02-26 11:11:59|01558|101852|OUT|2.80B|2800000000|17.09|1402729|-37.1|36|2023-05-01|15/03/2023||0.003||403200000|17.090000152588|1|2023-02-22|15/12/2022|0.34|0.37|494700000|495370000|18.739999771118|1
2023-02-26 11:12:04|01559|1099056|PAYA|1.29B|1290000000|9.74|2385893|53.39|16|2023-05-05|15/03/2023||0.0892||71470000|9.7399997711182|1|2023-03-06|15/12/2022||0.0977||72140000|9.7399997711182|1
2023-02-26 11:12:09|01560|17255|SP|694.36M|694360000|34.43|100784|16.75|39|2023-05-03|15/03/2023||0.595||193200000|34.430000305176|1|2023-02-22|15/12/2022|0.56|0.74|418300000|198740000|38.229999542236|1
2023-02-26 11:12:14|01561|101907|SPWH|346.82M|346820000|9.2|416966|-16.82|36|2023-05-31|15/04/2023||0.028||319670000|9.1999998092651|1|2023-03-29|15/01/2023||0.2883||379130000|9.1999998092651|1
2023-02-26 11:12:20|01562|21231|IDT|786.70M|786700000|30.89|93393|-16.22|39|2023-03-09|15/01/2023|||||30.889999389648|1|2022-12-05|15/10/2022|0.43||322000000||26.870000839233|1
2023-02-26 11:12:25|01563|17480|OSPN|529.79M|529790000|13.36|173421|-1.04|39|2023-05-09|15/03/2023||-0.0539||55320000|13.359999656677|1|2023-02-28|15/12/2022||-0.073||53190000|13.359999656677|1
2023-02-26 11:12:32|01564|16968|PRTS|335.54M|335540000|6.15|828380|-24.63|39|2023-05-10|15/03/2023||0.04||185620000|6.1500000953674|1|2023-03-07|15/12/2022||-0.114||151180000|6.1500000953674|1
2023-02-26 11:12:37|01565|1096422|SIBN|587.13M|587130000|17.02|197299|-20.17|26|2023-05-08|15/03/2023||-0.4269||27850000|17.020000457764|1|2023-02-27|15/12/2022||-0.4015||31270000|17.020000457764|1
2023-02-26 11:12:42|01566|16693|VXRT|105.92M|105920000|0.807|2795485|-84.51|38|2023-05-16|15/03/2023||-0.27||2400000|0.80699998140335|1|2023-02-27|15/12/2022||-0.2275||833330|0.80699998140335|1
2023-02-26 11:12:47|01567|17460|CTLP|421.73M|421730000|5.82|544795|-24.81|39|2023-05-09|15/03/2023||0.0567||60660000|5.8200001716614|1|2023-02-07|15/12/2022|-0.01|-0.01|61330000|58800000|5.0999999046326|1
2023-02-26 11:12:52|01568|958828|RGNX|922.59M|922590000|21.31|365242|-17.5|30|2023-05-09|15/03/2023||-1.58||30630000|21.309999465942|1|2023-03-01|15/12/2022||-1.24||39410000|21.309999465942|1
2023-02-26 11:12:57|01569|15688|CENTA|2.08B|2080000000|38.48|174838|-11.74|37|2023-05-03|15/03/2023||1.18||946540000|38.479999542236|1|2023-01-31|15/12/2022|-0.16|-0.172|627660000|620300000|38.479999542236|1
2023-02-26 11:13:02|01570|953811|CWEN|3.61B|3610000000|30.97|573752|-5.92|32|2023-05-04|15/03/2023||0.0218||273550000|30.969999313354|1|2023-02-23|15/12/2022|0.1|-2.99|268000000|359750000|32.040000915527|1
2023-02-26 11:13:06|01571|20362|HNGR|732.39M|732390000|18.72|953513|2.97|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
2023-02-26 11:13:11|01572|15406|AMSWA|472.03M|472030000|13.99|163180|-36.41|40|2023-06-22|15/04/2023||0.1026||31940000|13.989999771118|1|2023-02-23|15/01/2023|0.13|0.0953|31010000|31150000|13.819999694824|1
2023-02-26 11:13:16|01573|953806|CHCT|959.54M|959540000|39.55|108578|-7.01|32|2023-05-09|15/03/2023||0.26||25920000|39.549999237061|1|2023-02-14|15/12/2022|0.63|0.25|25340000|25170000|41.720001220703|1
2023-02-26 11:13:20|01574|1129318|TMDX|2.51B|2510000000|78.61|373102|360.52|20|2023-05-02|15/03/2023||-0.2768||28370000|78.610000610352|1|2023-02-22|15/12/2022|-0.21|-0.3|31400000|24450000|64.73999786377|1
2023-02-26 11:13:25|01575|1163504|ALVR|611.20M|611200000|6.7|256074|-26.13|15|2023-05-04|15/03/2023||-0.465||0.00|6.6999998092651|1|2023-02-15|15/12/2022|-0.32|-0.506|0.00|0.00|6.5799999237061|1
2023-02-26 11:13:30|01576|992763|FRTA|1.62B|1620000000|24.00|318478|1.95|24|2022-08-10|15/06/2022||0.7145|||24|1|2022-05-10|15/03/2022||0.294||376500000|24|1
2023-02-26 11:13:34|01577|41010|ORMP|82.14M|82140000|2.1|1714205|-79.27|31|2023-05-31|15/03/2023||-0.238||724670|2.0999999046326|1|2023-02-27|15/12/2022||-0.228||717000|2.0999999046326|1
2023-02-26 11:13:39|01578|1153093|BRBR|4.18B|4180000000|31.32|993915|23.5|20|2023-05-04|15/03/2023||0.2104||368700000|31.319999694824|1|2023-02-06|15/12/2022|0.33|0.27|362700000|341480000|28.799999237061|1
2023-02-26 11:13:44|01579|16757|NSSC|1.16B|1160000000|31.69|249387|55.34|38|2023-05-08|15/03/2023||0.1894||41980000|31.690000534058|1|2023-02-06|15/12/2022|0.28|0.14|42300000|39140000|31.139999389648|1
2023-02-26 11:13:49|01580|1166236|CRSR|1.73B|1730000000|17.19|502474|-24.84|16|2023-05-03|15/03/2023||0.1807||384010000|17.190000534058|1|2023-02-09|15/12/2022|0.2|0.16|398700000|378550000|15.510000228882|1
2023-02-26 11:13:54|01581|48375|AR|8.13B|8130000000|27.51|5983839|21.46|38|2023-04-26|15/03/2023||0.7123||1380000000|27.510000228882|1|2023-02-15|15/12/2022|2.31|0.94|2090000000|1560000000|28.420000076294|1
2023-02-26 11:13:59|01582|1095982|ACEL|792.45M|792450000|9.10|207903|-32.74|19|2023-05-15|15/03/2023||0.2285||263620000|9.1000003814697|1|2023-02-28|15/12/2022||0.2261||275540000|9.1000003814697|1
2023-02-26 11:14:04|01583|15858|CVGW|584.08M|584080000|32.94|125511|-22.05|37|2023-06-06|15/04/2023||0.4771||315790000|32.939998626709|1|2023-03-06|15/01/2023||0.2014||270570000|32.939998626709|1
2023-02-26 11:14:10|01584|16670|MSEX|1.47B|1470000000|83.21|167859|-15.36|37|2023-05-08|15/03/2023||0.49||41450000|83.209999084473|1|2023-02-24|15/12/2022|0.4|0.535|38820000|41450000|84.290000915527|1
2023-02-26 11:14:14|01585|1163804|PAE|935.83M|935830000|10.050|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
2023-02-26 11:14:19|01586|17014|QNST|970.12M|970120000|18.03|306889|59.7|39|2023-05-10|15/03/2023||0.0817||165590000|18.030000686646|1|2023-02-08|15/12/2022|-0.02|-0.03|134000000|124750000|14.979999542236|1
2023-02-26 11:14:24|01587|15565|BJRI|786.21M|786210000|33.61|276793|4.51|39|2023-04-27|15/03/2023||0.0471||331870000|33.610000610352|1|2023-02-16|15/12/2022|0.07|0.06|344150000|343560000|33.849998474121|1
2023-02-26 11:14:30|01588|21061|AORT|520.42M|520420000|12.94|151023|-33.13|39|2023-05-04|15/03/2023||-0.1||78660000|12.939999580383|1|2023-02-16|15/12/2022|0.1|-0.12|79400000|79850000|13.380000114441|1
2023-02-26 11:14:35|01589|951679|COLL|901.41M|901410000|26.85|446263|38.69|32|2023-05-10|15/03/2023||1.51||139320000|26.85000038147|1|2023-02-23|15/12/2022|1.09|1.09|129600000|125200000|26.409999847412|1
2023-02-26 11:14:40|01590|24284|UHT|740.49M|740490000|53.83|47882|-5.46|36|2023-04-24|15/03/2023|||||53.830001831055|1|2023-03-01|15/12/2022|||||53.830001831055|1
2023-02-26 11:14:45|01591|1168633|GNOG|453.94M|453940000|5.78|835349|-28.64|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
2023-02-26 11:14:49|01592|1024881|PETQ|286.84M|286840000|9.9|309858|-52.38|25|2023-05-11|15/03/2023||0.4047||274800000|9.8999996185303|1|2023-02-28|15/12/2022||-0.026||192470000|9.8999996185303|1
2023-02-26 11:14:54|01593|1006458|CADE|4.91B|4910000000|26.94|1219252|-13.52|26|2023-04-24|15/03/2023||0.7106||477620000|26.940000534058|1|2023-01-30|15/12/2022|0.52|0.701|474230000|484560000|26.079999923706|1
2023-02-26 11:14:59|01594|15850|CTRN|223.81M|223810000|27.53|143831|-30.65|36|2023-05-23|15/04/2023||0.9478||212240000|27.530000686646|1|2023-03-17|15/01/2023||0.8126||208760000|27.530000686646|1
2023-02-26 11:15:05|01595|16381|IOSP|2.71B|2710000000|109.42|94012|12.9|39|2023-05-02|15/03/2023||1.64||514650000|109.41999816895|1|2023-02-21|15/12/2022|1.2|1.4|510700000|483050000|115.30999755859|1
2023-02-26 11:15:12|01596|21106|DBD|227.74M|227740000|2.89|1939028|-67.23|39|2023-05-09|15/03/2023||0.225||924600000|2.8900001049042|1|2023-02-09|15/12/2022|0.79|0.39|968800000|1030000000|2.7000000476837|1
2023-02-26 11:15:18|01597|16311|TVTY|1.62B|1620000000|32.5|1061206|21.54|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
2023-02-26 11:15:23|01598|20991|FUL|3.75B|3750000000|69.75|397149|-0.19|38|2023-03-22|15/02/2023||0.5725||813150000|69.75|1|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000|72.949996948242|1
2023-02-26 11:15:28|01599|16965|MODV|1.40B|1400000000|99.04|98788|-13.13|39|2023-05-10|15/03/2023||1.39||628500000|99.040000915527|1|2023-02-23|15/12/2022|2.11|1.56|653900000|618420000|100.65000152588|1
2023-02-26 11:15:32|01600|1142209|RAPT|959.83M|959830000|28.28|419653|48.22|18|2023-05-10|15/03/2023||-0.713||0.00|28.280000686646|1|2023-03-09|15/12/2022||-0.6543||132500|28.280000686646|1
2023-02-26 11:15:38|01601|17543|WT|864.47M|864470000|6.08|984077|5.56|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
2023-02-26 11:15:43|01602|16053|FARO|495.61M|495610000|26.39|172956|-51.9|39|2023-04-26|15/03/2023||-0.0884||83960000|26.389999389648|1|2023-02-15|15/12/2022|0.38|0.34|103900000|103510000|28.489999771118|1
2023-02-26 11:15:48|01603|15800|CRAI|892.22M|892220000|125.05|60653|41.59|39|2023-05-04|15/03/2023||1.55||151430000|125.05000305176|1|2023-03-02|15/12/2022||1.4||149440000|125.05000305176|1
2023-02-26 11:15:53|01604|985781|TCMD|304.13M|304130000|15.09|203192|-21.93|27|2023-05-08|15/03/2023||-0.2136||53870000|15.090000152588|1|2023-02-21|15/12/2022|0.2917|0.1433|73900000|70530000|14.020000457764|1
2023-02-26 11:15:58|01605|15538|CLAR|366.66M|366660000|9.9|375687|-56.56|39|2023-05-08|15/03/2023||0.0733||108450000|9.8999996185303|1|2023-02-27|15/12/2022||0.0229||101120000|9.8999996185303|1
2023-02-26 11:16:03|01606|1084219|RUBY|10.84M|10840000|0.12|2305884|-97.61|25|2023-05-16|15/03/2023||-0.24||0.00|0.11999999731779|1|2023-02-27|15/12/2022||-0.2744||0.00|0.11999999731779|1
2023-02-26 11:16:07|01607|1159426|KROS|1.47B|1470000000|53.2|182089|-0.17|17|2023-05-04|15/03/2023||-1.1||0.00|53.200000762939|1|2023-03-23|15/12/2022||-1.11||0.00|53.200000762939|1
2023-02-26 11:16:13|01608|15737|CLFD|936.92M|936920000|61.56|429356|-2.83|36|2023-04-27|15/03/2023||0.96||87420000|61.560001373291|1|2023-02-02|15/12/2022|1|0.96|86000000|83370000|70.779998779297|1
2023-02-26 11:16:17|01609|1165669|PLBY|152.21M|152210000|2.1|1522552|-87|13|2023-05-10|15/03/2023||-0.16||69540000|2.0999999046326|1|2023-03-21|15/12/2022||-0.164||75560000|2.0999999046326|1
2023-02-26 11:16:21|01610|1163770|PNTG|411.02M|411020000|13.85|187935|-14.66|17|2023-05-17|15/03/2023||0.1425||119520000|13.85000038147|1|2023-02-23|15/12/2022|0.18|0.18|124670000|116530000|12.439999580383|1
2023-02-26 11:16:26|01611|1052946|DMTK|116.63M|116630000|3.86|745602|-69.22|20|2023-05-17|15/03/2023||-0.9513||3690000|3.8599998950958|1|2023-03-02|15/12/2022||-0.9625||2550000|3.8599998950958|1
2023-02-26 11:16:31|01612|15925|DMRC|382.79M|382790000|19.33|72454|-34.39|36|2023-04-26|15/03/2023||-0.76||8080000|19.329999923706|1|2023-03-01|15/12/2022||-0.77||7830000|19.329999923706|1
2023-02-26 11:16:36|01613|20958|EME|7.90B|7900000000|165.52|270188|41.53|39|2023-04-27|15/03/2023||1.83||2770000000|165.52000427246|1|2023-02-23|15/12/2022|2.63|2.27|2950000000|2890000000|146.53999328613|1
2023-02-26 11:16:41|01614|16351|IMGN|823.40M|823400000|3.73|3258920|-32.06|39|2023-05-05|15/03/2023||-0.288||20810000|3.7300000190735|1|2023-03-01|15/12/2022||-0.2967||17430000|3.7300000190735|1
2023-02-26 11:16:46|01615|17100|RUTH|599.39M|599390000|18.63|426108|-22.89|39|2023-05-05|15/03/2023||0.335||136350000|18.629999160767|1|2023-02-23|15/12/2022|0.38|0.34|138300000|139240000|18.299999237061|1
2023-02-26 11:16:52|01616|16533|TSAT|113.74M|113740000|9.03|32627|-56.08|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
2023-02-26 11:16:58|01617|15522|NOTV|184.29M|184290000|7.19|887581|-71.37|37|2023-05-17|15/03/2023||-0.36||134050000|7.1900000572205|1|2023-02-13|15/12/2022|-3.41|-1.3|122750000|128610000|7.1100001335144|1
2023-02-26 11:17:03|01618|15814|CRMT|540.91M|540910000|84.93|84683|-10.69|39|2023-05-22|15/04/2023||1.54||357350000|84.930000305176|1|2023-02-22|15/01/2023|0.23|0.3375|326530000|326360000|87.550003051758|1
2023-02-26 11:17:08|01619|1166923|ARRY|2.85B|2850000000|18.97|4142259|85.62|15|2023-05-09|15/03/2023||0.1273||390710000|18.969999313354|1|2023-03-07|15/12/2022||0.0997||339190000|18.969999313354|1
2023-02-26 11:17:13|01620|51011|VUZI|263.88M|263880000|4.14|966636|-25.41|33|2023-05-11|15/03/2023||-0.16||4040000|4.1399998664856|1|2023-03-01|15/12/2022||-0.15||3710000|4.1399998664856|1
2023-02-26 11:17:18|01621|24424|ATRS|955.07M|955070000|5.59|5247050|60.17|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
2023-02-26 11:17:21|01622|1010717|||||||25|2023-05-08|15/03/2023||0.1217||174120000|11.840000152588|1|2023-02-23|15/12/2022|-0.15|0.08|180500000|177360000|11.609999656677|1
2023-02-26 11:17:26|01623|1084220|REPL|1.12B|1120000000|19.8|546504|20.66|26|2023-05-18|15/03/2023||-0.6813||0.00|19.799999237061|1|2023-02-09|15/12/2022|-0.69|-0.7456|0.00|0.00|28.069999694824|1
2023-02-26 11:17:31|01624|15339|ADUS|1.67B|1670000000|104.59|80254|23.28|39|2023-05-08|15/03/2023||0.8871||251590000|104.58999633789|1|2023-02-27|15/12/2022||0.9567||246310000|104.58999633789|1
2023-02-26 11:17:36|01625|7999|KBH|2.95B|2950000000|35.2|1320960|-8.14|39|2023-03-22|15/02/2023||1.15||1310000000|35.200000762939|1|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000|34.849998474121|1
2023-02-26 11:17:40|01626|1166405|PMVP|326.96M|326960000|7.16|511504|-55.64|15|2023-05-11|15/03/2023||-0.4643||0.00|7.1599998474121|1|2023-03-01|15/12/2022||-0.44||0.00|7.1599998474121|1
2023-02-26 11:17:46|01627|20978|ALX|1.13B|1130000000|220.9|8298|-14.1|39|2023-05-01|15/03/2023||||51700000|220.89999389648|1|2023-02-13|15/12/2022|4.03||53050000|51700000|227.28999328613|1
2023-02-26 11:17:51|01628|1075233|SRRK|433.97M|433970000|8.4|242071|-51.08|25|2023-05-16|15/03/2023||-0.5767||0.00|8.3999996185303|1|2023-03-07|15/12/2022||-0.5288||0.00|8.3999996185303|1
2023-02-26 11:17:56|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
2023-02-26 11:18:01|01630|989659|TRHC|151.10M|151100000|6.07|87035|10.56|27|2023-05-10|15/03/2023||-0.2491||76280000|6.0700001716614|1|2023-03-06|15/12/2022||-0.156||80360000|6.0700001716614|1
2023-02-26 11:18:07|01631|17073|ROCK|1.62B|1620000000|52.46|142204|7.21|39|2023-05-05|15/03/2023||0.58||312250000|52.459999084473|1|2023-02-22|15/12/2022|0.72|0.72|313900000|332630000|52.790000915527|1
2023-02-26 11:18:12|01632|16120|FORR|635.77M|635770000|33.37|72520|-35.5|39|2023-05-03|15/03/2023||0.4681||131980000|33.369998931885|1|2023-02-09|15/12/2022|0.45|0.33|136890000|138710000|37.860000610352|1
2023-02-26 11:18:17|01633|15428|AOSL|749.37M|749370000|27.12|263517|-49.21|38|2023-05-03|15/03/2023||0.6333||186870000|27.120000839233|1|2023-02-06|15/12/2022|0.67|0.81|188800000|194970000|37.189998626709|1
2023-02-26 11:18:22|01634|41007|NRC|1.12B|1120000000|45.48|36142|8.41|35|2023-05-02|15/03/2023|||||45.479999542236|1|2023-02-14|15/12/2022|0.27||38140||44.569999694824|1
2023-02-26 11:18:27|01635|16540|LQDT|397.51M|397510000|12.59|200252|-26.29|39|2023-05-04|15/03/2023||0.2||74500000|12.590000152588|1|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000|15.090000152588|1
2023-02-26 11:18:33|01636|16476|KTOS|1.63B|1630000000|12.98|768969|-30.51|38|2023-05-11|15/03/2023||0.0818||220780000|12.979999542236|1|2023-02-23|15/12/2022|0.08|0.07|249300000|242080000|11.380000114441|1
2023-02-26 11:18:38|01637|51057|PARR|1.66B|1660000000|27.7|760010|104.58|34|2023-05-09|15/03/2023||1.18||1330000000|27.700000762939|1|2023-02-22|15/12/2022|2.2|1.89|1810000000|1610000000|26.5|1
2023-02-26 11:18:43|01638|39322|AMCX|1.02B|1020000000|23.67|520987|-42.07|39|2023-05-04|15/03/2023||1.79||703000000|23.670000076294|1|2023-02-17|15/12/2022|2.52|1.05|965000000|933750000|20.5|1
2023-02-26 11:18:48|01639|1167741|SEER|233.03M|233030000|3.72|369511|-74.8|13|2023-05-08|15/03/2023||-0.44||3900000|3.7200000286102|1|2023-03-02|15/12/2022||-0.424||4200000|3.7200000286102|1
2023-02-26 11:18:52|01640|1088201|ARLO|339.73M|339730000|3.84|562913|-57.24|25|2023-05-03|15/03/2023||-0.07||94710000|3.8399999141693|1|2023-03-07|15/12/2022||-0.0963||107440000|3.8399999141693|1
2023-02-26 11:18:57|01641|16908|PGTI|1.24B|1240000000|20.56|333967|0.73|39|2023-05-03|15/03/2023||0.46||392320000|20.559999465942|1|2023-02-22|15/12/2022|0.27|0.27|340900000|330150000|20.780000686646|1
2023-02-26 11:19:03|01642|41289|AXGN|347.60M|347600000|8.22|211471|-12.46|37|2023-05-03|15/03/2023||-0.1659||36300000|8.2200002670288|1|2023-02-27|15/12/2022||-0.114||36210000|8.2200002670288|1
2023-02-26 11:19:09|01643|21035|MTRN|2.22B|2220000000|108.36|150433|27.99|39|2023-04-27|15/03/2023||1.02||447100000|108.36000061035|1|2023-02-16|15/12/2022|1.49|1.4|434600000|437270000|88.629997253418|1
2023-02-26 11:19:13|01644|1141598|NOVA|1.90B|1900000000|16.59|2932385|-9.15|21|2023-04-26|15/03/2023||-0.456||148020000|16.590000152588|1|2023-02-22|15/12/2022|-0.18|-0.42|195600000|142430000|16.940000534058|1
2023-02-26 11:19:18|01645|17057|RIGL|266.17M|266170000|1.54|4232069|-39.13|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
2023-02-26 11:19:23|01646|17056|RICK|796.38M|796380000|86.28|86972|29.14|39|2023-05-08|15/03/2023||1.25||71780000|86.279998779297|1|2023-02-09|15/12/2022|1.19|1.21|69970000|69150000|89.930000305176|1
2023-02-26 11:19:29|01647|101855|QUOT|349.09M|349090000|3.64|576565|-45.59|36|2023-05-03|15/03/2023||-0.03||77080000|3.6400001049042|1|2023-02-28|15/12/2022||0.00||83660000|3.6400001049042|1
2023-02-26 11:19:35|01648|32530|OVV|11.29B|11290000000|45.56|3210601|10.02|39|2023-05-08|15/03/2023||2.52||2430000000|45.560001373291|1|2023-02-27|15/12/2022||1.78||2680000000|45.560001373291|1
2023-02-26 11:19:40|01649|21118|HSC|640.57M|640570000|8.06|469736|-30.7|39|2023-05-02|15/03/2023||-0.08||444800000|8.0600004196167|1|2023-02-27|15/12/2022||-0.0675||460050000|8.0600004196167|1
2023-02-26 11:19:44|01650|21029|HZO|751.54M|751540000|34.4|446450|-25.04|39|2023-04-27|15/03/2023||1.79||613550000|34.400001525879|1|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000|34.689998626709|1
2023-02-26 11:19:49|01651|1163666|BTRS|1.56B|1560000000|9.49|2138707|55.83|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
2023-02-26 11:19:53|01652|1161533|AMTI|25.31M|25310000|0.65|338293|-90.3|15|2023-05-10|15/03/2023||-0.54||0.00|0.64889997243881|1|2023-03-17|15/12/2022||-0.5875||0.00|0.64889997243881|1
2023-02-26 11:19:58|01653|977673|TPB|414.86M|414860000|23.99|170091|-28.88|29|2023-05-03|15/03/2023||0.475||101680000|23.989999771118|1|2023-02-24|15/12/2022|0.69|0.4|103400000|98610000|21.620000839233|1
2023-02-26 11:20:03|01654|17143|SCVL|723.71M|723710000|26.64|352711|-11.88|37|2023-05-24|15/04/2023||0.91||327700000|26.639999389648|1|2023-03-28|15/01/2023||0.8||307660000|26.639999389648|1
2023-02-26 11:20:08|01655|16389|AMRX|327.19M|327190000|2.18|1251988|-52.51|39|2023-05-16|15/03/2023||0.1297||537620000|2.1800000667572|1|2023-03-02|15/12/2022||0.2088||579840000|2.1800000667572|1
2023-02-26 11:20:13|01656|1171971|ULCC|2.42B|2420000000|11.11|734775|-14.6|12|2023-05-11|15/03/2023||-0.0805||866990000|11.109999656677|1|2023-02-08|15/12/2022|0.18|0.17|906000000|938490000|13.630000114441|1
2023-02-26 11:20:18|01657|32332|FC|657.01M|657010000|47.4|52613|2.22|40|2023-03-30|15/02/2023||0.18||63150000|47.400001525879|1|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000|48.069999694824|1
2023-02-26 11:20:25|01658|21084|AVNT|3.87B|3870000000|42.75|525321|-19.22|39|2023-04-27|15/03/2023||0.5441||872300000|42.75|1|2023-02-15|15/12/2022|0.39|0.27|790400000|798780000|38.659999847412|1
2023-02-26 11:20:32|01659|20911|BFS|948.40M|948400000|39.76|31811|-14.81|37|2023-05-04|15/03/2023||||61230000|39.759998321533|1|2023-02-28|15/12/2022||||60190000|39.759998321533|1
2023-02-26 11:20:37|01660|1172577|AGTI|2.51B|2510000000|18.89|423764|7.7|12|2023-05-16|15/03/2023||0.2473||292400000|18.889999389648|1|2023-03-07|15/12/2022||0.1892||272730000|18.889999389648|1
2023-02-26 11:20:42|01661|1164095|RXT|513.00M|513000000|2.43|2151186|-78.19|16|2023-05-09|15/03/2023||0.0056||762200000|2.4300000667572|1|2023-02-22|15/12/2022|0.06|0.05|787000000|776310000|2.7400000095367|1
2023-02-26 11:20:47|01662|999053|IMXI|924.34M|924340000|24.94|330096|56.07|25|2023-05-03|15/03/2023||0.4219||143360000|24.940000534058|1|2023-03-08|15/12/2022||0.4334||155240000|24.940000534058|1
2023-02-26 11:20:52|01663|20483|CIR|574.45M|574450000|28.3|94621|5.56|39|2023-05-02|15/03/2023||0.1482|||28.299999237061|1|2023-03-15|15/12/2022||0.3905||204200000|28.299999237061|1
2023-02-26 11:20:57|01664|992755|GOLF|3.45B|3450000000|49.11|328988|12.3|27|2023-05-04|15/03/2023||0.99||599840000|49.110000610352|1|2023-03-01|15/12/2022||-0.0288||425900000|49.110000610352|1
2023-02-26 11:21:02|01665|1172768|PRVA|3.07B|3070000000|26.86|690327|5.83|13|2023-05-25|15/03/2023||0.0006||364860000|26.860000610352|1|2023-02-28|15/12/2022||-0.0012||332020000|26.860000610352|1
2023-02-26 11:21:07|01666|1171961|ALHC|1.74B|1740000000|9.27|680306|8.68|13|2023-05-15|15/03/2023||-0.1524||420640000|9.2700004577637|1|2023-02-28|15/12/2022||-0.297||341100000|9.2700004577637|1
2023-02-26 11:21:12|01667|20250|AXL|992.26M|992260000|8.63|965479|0|39|2023-05-05|15/03/2023||0.0047||1480000000|8.6300001144409|1|2023-02-17|15/12/2022|-0.07|0.01|1390000000|1390000000|10.050000190735|1
2023-02-26 11:21:18|01668|41259|ECOM|667.66M|667660000|23.09|797283|29.07|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
2023-02-26 11:21:22|01669|1166469|NUVB|434.60M|434600000|1.99|698308|-62.66|12|2023-05-15|15/03/2023||-0.108||0.00|1.9900000095367|1|2023-03-09|15/12/2022||-0.1214||0.00|1.9900000095367|1
2023-02-26 11:21:27|01670|41000|MDXG|510.75M|510750000|4.5|527021|-9.09|37|2023-02-28|15/12/2022||-0.04||74530000|4.4899997711182|1|2022-11-02|15/09/2022|-0.09|-0.0775|67690000|66730000|3.0099999904633|1
2023-02-26 11:21:32|01671|1097394|VAPO|39.12M|39120000|0.85|702081|-94.45|23|2023-05-09|15/03/2023||-0.4525||17940000|0.84820002317429|1|2023-02-23|15/12/2022|-0.78|-0.69|18700000|16820000|0.95999997854233|1
2023-02-26 11:21:37|01672|992960|ADNT|4.06B|4060000000|42.67|868575|-7.84|27|2023-05-04|15/03/2023||0.45||3710000000|42.669998168945|1|2023-02-07|15/12/2022|0.34|0.34|3700000000|3620000000|45.669998168945|1
2023-02-26 11:21:42|01673|17387|TRNS|657.62M|657620000|86.97|52804|13.82|37|2023-05-23|15/03/2023||0.5||60340000|86.970001220703|1|2023-01-30|15/12/2022|0.35|0.272|57400000|56600000|81.370002746582|1
2023-02-26 11:21:47|01674|1131468|POWW|213.30M|213300000|1.81|1057286|-59.33|21|2023-05-31|15/03/2023||0.03||63390000|1.8099999427795|1|2023-02-14|15/12/2022|0.05|0.01|38700000|55760000|2.2200000286102|1
2023-02-26 11:21:53|01675|940764|OCUL|455.90M|455900000|5.92|1334592|7.25|35|2023-05-12|15/03/2023||-0.2525||15490000|5.9200000762939|1|2023-03-06|15/12/2022||-0.252||13420000|5.9200000762939|1
2023-02-26 11:21:58|01676|15645|CASH|1.41B|1410000000|51.07|216629|-7.53|37|2023-04-26|15/03/2023||2.04||210840000|51.069999694824|1|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000|45.5|1
2023-02-26 11:22:04|01677|958235|MCFT|610.08M|610080000|34.32|161661|21.36|32|2023-05-11|15/03/2023||0.968||146070000|34.319999694824|1|2023-02-08|15/12/2022|1.2|1.01|159200000|150830000|31.260000228882|1
2023-02-26 11:22:08|01678|20425|AIN|3.14B|3140000000|101.33|123059|17.83|39|2023-04-24|15/03/2023||0.7967||253680000|101.33000183105|1|2023-02-13|15/12/2022|0.75|0.67|268790000|242420000|108.66000366211|1
2023-02-26 11:22:13|01679|1174617|FA|2.05B|2050000000|13.5|310488|-15.73|18|2023-05-10|15/03/2023||0.1862||189780000|13.5|1|2023-02-28|15/12/2022||0.291||218750000|13.5|1
2023-02-26 11:22:18|01680|16418|JBSS|1.04B|1040000000|90.36|58670|12.08|35|2023-05-03|15/03/2023||1.31||225100000|90.360000610352|1|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000|84.51000213623|1
2023-02-26 11:22:23|01681|41318|NDLS|270.62M|270620000|5.88|117108|-17.18|39|2023-05-11|15/03/2023||0.025||123810000|5.8800001144409|1|2023-03-08|15/12/2022||0.022||135790000|5.8800001144409|1
2023-02-26 11:22:28|01682|1071995|BTAI|827.53M|827530000|29.53|347656|63.42|25|2023-05-08|15/03/2023||-1.64||1840000|29.530000686646|1|2023-03-09|15/12/2022||-1.42||1080000|29.530000686646|1
2023-02-26 11:22:34|01683|15811|CRIS|59.38M|59380000|0.616|807634|-80.75|39|2023-05-04|15/03/2023||-0.1167||2620000|0.61610001325607|1|2023-03-09|15/12/2022||-0.13||3190000|0.61610001325607|1
2023-02-26 11:22:38|01684|16917|VBIV|117.25M|117250000|0.454|1002542|-69.72|30|2023-05-08|15/03/2023||-0.07||626000|0.45419999957085|1|2023-02-27|15/12/2022||-0.07||1980000|0.45419999957085|1
2023-02-26 11:22:43|01685|15744|CLVSQ|14.93M|14930000|0.103|3900489|-94.95|39|2023-05-03|15/03/2023|||||0.10300000011921|1|2023-02-27|15/12/2022||-0.2529||30520000|0.10300000011921|1
2023-02-26 11:22:50|01686|20972|PLAN|1.61B|1610000000|39.28|4000|67.86|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
2023-02-26 11:22:54|01687|41197|BCC|2.80B|2800000000|71.16|239328|-6.8|35|2023-05-04|15/03/2023||2.54||1880000000|71.160003662109|1|2023-02-21|15/12/2022|2.95|2.96|1630000000|1780000000|74.730003356934|1
2023-02-26 11:22:59|01688|1173360|FLYW|2.64B|2640000000|24.26|774142|-10.94|12|2023-05-09|15/03/2023||-0.07||79430000|24.260000228882|1|2023-02-28|15/12/2022||-0.1227||65440000|24.260000228882|1
2023-02-26 11:23:04|01689|16249|HCKT|499.00M|499000000|18.61|204019|-10.49|39|2023-05-09|15/03/2023||0.38||72610000|18.610000610352|1|2023-02-21|15/12/2022|0.36|0.33|70100000|67050000|21.670000076294|1
2023-02-26 11:23:09|01690|1081674|IIIV|566.51M|566510000|24.5|150596|-7.37|25|2023-05-08|15/03/2023||0.38||90160000|24.5|1|2023-02-08|15/12/2022|-0.01|0.36|86000000|87520000|29.340000152588|1
2023-02-26 11:23:14|01691|39235|SKT|1.95B|1950000000|18.68|782391|9.3|39|2023-05-03|15/03/2023||0.2||72720000|18.680000305176|1|2023-02-21|15/12/2022|0.47|0.18|116460000|109090000|18.430000305176|1
2023-02-26 11:23:19|01692|1167037|GATO|281.38M|281380000|4.09|333445|22.09|17|2023-05-05|15/03/2023||0.0358|||4.0900001525879|1|2023-03-27|15/12/2022||0.14||63000000|4.0900001525879|1
2023-02-26 11:23:24|01693|16899|PETS|394.71M|394710000|19.42|363502|-26.83|35|2023-05-08|15/03/2023||0.1733||70430000|19.420000076294|1|2023-02-06|15/12/2022|0.00|0.21|58900000|62910000|22.069999694824|1
2023-02-26 11:23:29|01694|1153168|PHAT|392.51M|392510000|9.54|321310|-48.43|18|2023-05-09|15/03/2023||-1.44||1660000|9.539999961853|1|2023-03-23|15/12/2022||-1.35||0.00|9.539999961853|1
2023-02-26 11:23:34|01695|40065|ICPT|813.85M|813850000|19.65|772846|34.13|39|2023-05-10|15/03/2023||-0.5958||75350000|19.64999961853|1|2023-03-02|15/12/2022||-0.4325||78270000|19.64999961853|1
2023-02-26 11:23:39|01696|1123797|DTIL|122.05M|122050000|1.1|617280|-74.3|22|2023-05-10|15/03/2023||-0.2442||6810000|1.1000000238419|1|2023-03-14|15/12/2022||-0.2023||6810000|1.1000000238419|1
2023-02-26 11:23:44|01697|1096237|ALLO|892.66M|892660000|6.19|1876207|-34.36|21|2023-05-10|15/03/2023||-0.6886||4900|6.1900000572205|1|2023-02-28|15/12/2022||-0.6996||60640|6.1900000572205|1
2023-02-26 11:23:50|01698|16314|HWKN|847.35M|847350000|40.25|57152|-7.02|36|2023-06-01|15/03/2023||0.512||201290000|40.25|1|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000|39|1
2023-02-26 11:23:57|01699|16949|PPBI|3.13B|3130000000|32.95|427998|-14.97|39|2023-04-25|15/03/2023||0.7243||200450000|32.950000762939|1|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000|30.280000686646|1
2023-02-26 11:24:03|01700|15438|ARAY|272.16M|272160000|2.85|370160|-19.94|39|2023-04-25|15/03/2023||-0.0117||114430000|2.8499999046326|1|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000|2.5199999809265|1
2023-02-26 11:24:07|01701|1096533|VLDR|300.24M|300240000|1.26|2379750|-66.67|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
2023-02-26 11:24:12|01702|101922|PAHC|628.62M|628620000|15.52|140146|-27.1|36|2023-05-08|15/03/2023||0.3303||247370000|15.520000457764|1|2023-02-08|15/12/2022|0.34|0.3|244600000|246600000|16.049999237061|1
2023-02-26 11:24:17|01703|15393|AMKR|6.19B|6190000000|25.27|988580|7.99|39|2023-05-01|15/03/2023||0.5324||1640000000|25.270000457764|1|2023-02-13|15/12/2022|0.67|0.7|1910000000|1850000000|27.60000038147|1
2023-02-26 11:24:22|01704|41295|LIND|564.36M|564360000|10.62|271490|-39.59|30|2023-05-04|15/03/2023||-0.0167||124030000|10.619999885559|1|2023-02-28|15/12/2022||-0.4598||94270000|10.619999885559|1
2023-02-26 11:24:27|01705|1153167|ONEW|410.61M|410610000|28.64|97585|-42.99|20|2023-05-11|15/03/2023||1.75||466030000|28.639999389648|1|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000|33.569999694824|1
2023-02-26 11:24:32|01706|1052375|RMNI|390.19M|390190000|4.42|291714|-5.56|25|2023-05-11|15/03/2023||0.0725||104310000|4.4200000762939|1|2023-03-01|15/12/2022||0.06||103910000|4.4200000762939|1
2023-02-26 11:24:37|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
2023-02-26 11:24:42|01708|17164|SHEN|985.93M|985930000|19.68|120581|-12.1|39|2023-05-04|15/03/2023||-0.0095||69060000|19.680000305176|1|2023-02-22|15/12/2022|-0.04|-0.04|70010000|67790000|18.860000610352|1
2023-02-26 11:24:47|01709|953808|EVH|3.48B|3480000000|34.91|927296|37.33|32|2023-05-03|15/03/2023||0.1004||404090000|34.909999847412|1|2023-02-22|15/12/2022|0.1|0.1|382430000|372930000|32|1
2023-02-26 11:24:52|01710|1163373|EOSE|172.13M|172130000|2.06|2844905|-33.55|13|2023-05-10|15/03/2023||-0.5869||7330000|2.0599999427795|1|2023-02-28|15/12/2022||-0.7242||3320000|2.0599999427795|1
2023-02-26 11:24:57|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
2023-02-26 11:25:02|01712|30677|APYX|99.30M|99300000|2.87|206710|-72.32|39|2023-05-10|15/03/2023||-0.165||10790000|2.8699998855591|1|2023-03-16|15/12/2022||-0.1425||12940000|2.8699998855591|1
2023-02-26 11:25:07|01713|48411|AERI|753.62M|753620000|15.25|1547105|99.61|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
2023-02-26 11:25:11|01714|1167959|BCAB|135.90M|135900000|2.87|692282|-56.78|14|2023-05-10|15/03/2023||-0.7964||0.00|2.8699998855591|1|2023-03-23|15/12/2022||-0.7256||1500000|2.8699998855591|1
2023-02-26 11:25:18|01715|20613|BXC|740.91M|740910000|82.21|81885|-5.88|39|2023-05-02|15/03/2023||3.51||927210000|82.209999084473|1|2023-02-21|15/12/2022|3.97|3.73|847770000|939570000|90.48999786377|1
2023-02-26 11:25:23|01716|16798|OFLX|1.16B|1160000000|114.80|14099|-21.37|25|2023-04-20|15/03/2023|||||114.80000305176|1|2023-02-22|15/12/2022|||||118|1
2023-02-26 11:25:28|01717|1171835|PCT|1.02B|1020000000|6.24|1229144|-0.32|13|2023-05-15|15/03/2023||-0.1708||1350000|6.2399997711182|1|2023-03-02|15/12/2022||-0.1421||0.00|6.2399997711182|1
2023-02-26 11:25:33|01718|31075|VSTM|94.12M|94120000|0.448|881988|-63.56|39|2023-05-11|15/03/2023||-0.095||33330|0.4481999874115|1|2023-03-14|15/12/2022||-0.098||0.00|0.4481999874115|1
2023-02-26 11:25:38|01719|41245|TMHC|3.81B|3810000000|35.2|892960|18.56|39|2023-04-26|15/03/2023||1.32||1530000000|35.200000762939|1|2023-02-15|15/12/2022|2.93|2.77|2490000000|2350000000|36|1
2023-02-26 11:25:43|01720|986076|ATOM|145.04M|145040000|6.05|165019|-62.65|27|2023-05-04|15/03/2023||-0.17||0.00|6.0500001907349|1|2023-02-15|15/12/2022|-0.18|-0.17|500000||7.8000001907349|1
2023-02-26 11:25:48|01721|1114557|GCMG|338.21M|338210000|8.09|227518|-20.69|24|2023-05-10|15/03/2023||0.1133||98970000|8.0900001525879|1|2023-02-14|15/12/2022|0.11|0.13|99830000|101730000|9.3999996185303|1
2023-02-26 11:25:52|01722|1137411|STOK|336.74M|336740000|8.54|326390|-56.45|21|2023-05-09|15/03/2023||-0.7133||5000000|8.539999961853|1|2023-03-08|15/12/2022||-0.713||2860000|8.539999961853|1
2023-02-26 11:25:57|01723|101902|ALDX|419.29M|419290000|7.16|372573|75.49|35|2023-05-16|15/03/2023||-0.325||0.00|7.1599998474121|1|2023-03-30|15/12/2022||-0.3126||0.00|7.1599998474121|1
2023-02-26 11:26:01|01724|1131054|RMO|65.07M|65070000|0.35|4298347|-80.87|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
2023-02-26 11:26:05|01725|15416|||||||39|2023-05-08|15/03/2023||0.19||3940000000|45.439998626709|1|2023-02-14|15/12/2022|0.98|0.54|4680000000|4280000000|38.330001831055|1
2023-02-26 11:26:10|01726|102083|XXII|199.37M|199370000|0.926|1002841|-60.09|31|2023-05-04|15/03/2023||-0.0616||20990000|0.9258000254631|1|2023-03-09|15/12/2022||-0.0617||19760000|0.9258000254631|1
2023-02-26 11:26:14|01727|1174428|VERV|1.15B|1150000000|18.62|771517|-39.47|12|2023-05-09|15/03/2023||-0.772||400000|18.620000839233|1|2023-03-13|15/12/2022||-0.7551||442860|18.620000839233|1
2023-02-26 11:26:20|01728|32546|GRPN|217.32M|217320000|7.14|917490|-68.93|39|2023-05-03|15/03/2023||-0.0682||152590000|7.1399998664856|1|2023-02-27|15/12/2022||-0.3302||160100000|7.1399998664856|1
2023-02-26 11:26:24|01729|16338|IESC|865.10M|865100000|42.92|33640|0.49|27|2023-05-05|15/03/2023|||||42.919998168945|1|2023-02-03|15/12/2022|1.29||574900000||40.799999237061|1
2023-02-26 11:26:29|01730|1053090|FNKO|532.70M|532700000|11.29|661980|-35.82|25|2023-05-04|15/03/2023||-0.025||284480000|11.289999961853|1|2023-03-01|15/12/2022||-0.0875||315510000|11.289999961853|1
2023-02-26 11:26:34|01731|1167577|PRG|1.22B|1220000000|24.37|418292|-22.71|15|2023-04-27|15/03/2023||0.8183||652600000|24.370000839233|1|2023-02-22|15/12/2022|0.84|0.59|612100000|600470000|22.690000534058|1
2023-02-26 11:26:39|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
2023-02-26 11:26:44|01733|1014086|MRSN|517.83M|517830000|5.19|1105832|26.89|25|2023-05-08|15/03/2023||-0.5464||10000000|5.1900000572205|1|2023-02-28|15/12/2022||-0.4944||15280000|5.1900000572205|1
2023-02-26 11:26:49|01734|940835|MRNS|317.55M|317550000|6.4|360921|-21.09|33|2023-05-03|15/03/2023||-0.7217||7230000|6.4000000953674|1|2023-03-07|15/12/2022||-0.6223||9070000|6.4000000953674|1
2023-02-26 11:26:56|01735|955564|MCRB|621.71M|621710000|4.99|734024|-39.52|31|2023-05-04|15/03/2023||-0.508||3140000|4.9899997711182|1|2023-03-08|15/12/2022||-0.455||6000000|4.9899997711182|1
2023-02-26 11:27:00|01736|1166744|STTK|193.30M|193300000|4.56|66039|-11.28|13|2023-05-11|15/03/2023||-0.6338||0.00|4.5599999427795|1|2023-02-23|15/12/2022|-0.6|-0.6296|390000|45000|4.3499999046326|1
2023-02-26 11:27:04|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
2023-02-26 11:27:09|01738|102920|TBPH|663.76M|663760000|9.87|458370|-3.61|34|2023-05-09|15/03/2023||-0.2225||14630000|9.8699998855591|1|2023-02-27|15/12/2022||-0.0767||15400000|9.8699998855591|1
2023-02-26 11:27:14|01739|1168028|MASS|303.79M|303790000|9.58|238233|-40.68|14|2023-05-10|15/03/2023||-0.3051||9090000|9.579999923706|1|2023-03-07|15/12/2022||-0.2546||11430000|9.579999923706|1
2023-02-26 11:27:18|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
2023-02-26 11:27:23|01741|6425|ATLC|459.36M|459360000|31.8|21827|-43.66|26|2023-05-09|15/03/2023||1.39||298680000|31.799999237061|1|2023-03-14|15/12/2022||1.51||290540000|31.799999237061|1
2023-02-26 11:27:29|01742|1097629|REZI|2.68B|2680000000|18.39|740169|-27.83|24|2023-05-02|15/03/2023||0.4625||1500000000|18.389999389648|1|2023-02-15|15/12/2022|0.26|0.38|1560000000|1570000000|19.129999160767|1
2023-02-26 11:27:34|01743|1163765|APPH|147.90M|147900000|1|3778996|-71.67|13|2023-05-15|15/03/2023||-0.225||20600000|1|1|2023-03-09|15/12/2022||-0.3465||4200000|1|1
2023-02-26 11:27:39|01744|994771|ORGO|312.89M|312890000|2.39|658211|-67.31|25|2023-05-10|15/03/2023||0.0359||108880000|2.3900001049042|1|2023-03-01|15/12/2022||0.055||122050000|2.3900001049042|1
2023-02-26 11:27:43|01745|1137410|AKRO|1.96B|1960000000|41.83|741851|132.39|20|2023-05-17|15/03/2023||-0.8664||0.00|41.830001831055|1|2023-03-20|15/12/2022||-0.7832||0.00|41.830001831055|1
2023-02-26 11:27:49|01746|16469|KOPN|125.84M|125840000|1.18|586391|-55.3|39|2023-05-09|15/03/2023||-0.03||12360000|1.1799999475479|1|2023-03-14|15/12/2022||-0.0396||12390000|1.1799999475479|1
2023-02-26 11:27:54|01747|1009132|LBRT|2.68B|2680000000|15.28|2692457|28.62|25|2023-04-19|15/03/2023||0.8288||1260000000|15.279999732971|1|2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000|15.14999961853|1
2023-02-26 11:27:59|01748|1163507|VITL|668.00M|668000000|16.4|205663|16.23|17|2023-05-09|15/03/2023||0.0226||98320000|16.39999961853|1|2023-03-09|15/12/2022||0.0237||98070000|16.39999961853|1
2023-02-26 11:28:04|01749|15765|CNTY|272.06M|272060000|9.11|65590|-23.12|33|2023-05-09|15/03/2023||0.0532||104510000|9.1099996566772|1|2023-03-10|15/12/2022||0.0381||104460000|9.1099996566772|1
2023-02-26 11:28:09|01750|24324|WD|2.90B|2900000000|88.27|161555|-35.84|39|2023-05-03|15/03/2023||1.2||294110000|88.269996643066|1|2023-02-21|15/12/2022|1.41|1.72|282900000|328360000|92.519996643066|1
2023-02-26 11:28:14|01751|1053089|SPRO|78.18M|78180000|1.51|425999|-84.07|25|2023-05-11|15/03/2023||-0.3||1800000|1.5099999904633|1|2023-04-03|15/12/2022||-0.3533||866670|1.5099999904633|1
2023-02-26 11:28:19|01752|21093|GIC|1.06B|1060000000|27.9|41543|-10.29|38|2023-05-02|15/03/2023||0.39||275740000|27.89999961853|1|2023-02-21|15/12/2022|0.35|0.35|260500000|257280000|28.989999771118|1
2023-02-26 11:28:25|01753|32540|BCOV|220.88M|220880000|5.25|133475|-28.77|39|2023-04-26|15/03/2023||0.02||49810000|5.25|1|2023-02-23|15/12/2022|-0.02|-0.01|49200000|49780000|6.5100002288818|1
2023-02-26 11:28:30|01754|41216|PGEN|301.21M|301210000|1.2|1761205|-45.7|36|2023-05-10|15/03/2023||-0.1025||6230000|1.2000000476837|1|2023-03-02|15/12/2022||-0.1||6210000|1.2000000476837|1
2023-02-26 11:28:35|01755|1073210|GSHD|1.02B|1020000000|45.16|241434|-49.09|24|2023-04-25|15/03/2023||0.0116||53670000|45.159999847412|1|2023-02-22|15/12/2022|0.11|0.13|57400000|51810000|38.130001068115|1
2023-02-26 11:28:40|01756|15560|ALBO|909.86M|909860000|43.61|461051|29.56|39|2023-05-11|15/03/2023||-1.62||14010000|43.610000610352|1|2023-03-15|15/12/2022||-1.99||9880000|43.610000610352|1
2023-02-26 11:28:45|01757|941754|RCEL|274.02M|274020000|12.37|89716|36.99|22|2023-05-11|15/03/2023||-0.275||8850000|12.369999885559|1|2023-02-23|15/12/2022|-0.21|-0.24|9460000|8800000|9.0500001907349|1
2023-02-26 11:28:50|01758|42593|KPTI|340.03M|340030000|3|2758297|-71.4|37|2023-05-11|15/03/2023||-0.3222||41100000|3|1|2023-02-15|15/12/2022|-0.43|-0.35|33600000|35250000|3.3199999332428|1
2023-02-26 11:28:57|01759|15395|AMOT|651.48M|651480000|41|63954|17.55|34|2023-05-03|15/03/2023||0.41||133150000|41|1|2023-03-07|15/12/2022||0.505||126170000|41|1
2023-02-26 11:29:02|01760|17604|YORW|643.15M|643150000|45.05|40520|2.71|35|2023-05-09|15/03/2023||0.33||15000000|45.049999237061|1|2023-03-07|15/12/2022||0.32||14000000|45.049999237061|1
2023-02-26 11:29:07|01761|16295|HSII|593.83M|593830000|29.9|116893|-30.95|39|2023-04-24|15/03/2023||0.715||247770000|29.89999961853|1|2023-02-27|15/12/2022||0.6433||224690000|29.89999961853|1
2023-02-26 11:29:13|01762|20183|PMT|1.17B|1170000000|13.15|851522|-16.03|39|2023-05-04|15/03/2023||0.341||105000000|13.14999961853|1|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000|15.39999961853|1
2023-02-26 11:29:18|01763|986081|PAVM|41.92M|41920000|0.429|605217|-72.66|28|2023-05-23|15/03/2023||-0.21||675000|0.42919999361038|1|2023-04-13|15/12/2022||-0.2533||275000|0.42919999361038|1
2023-02-26 11:29:23|01764|1152339|IGMS|909.21M|909210000|21.23|206968|31.05|19|2023-05-10|15/03/2023||-1.48||1860000|21.229999542236|1|2023-03-28|15/12/2022||-1.53||304780|21.229999542236|1
2023-02-26 11:29:27|01765|1123581|GOEV|320.36M|320360000|0.730|15657679|-87.31|17|2023-05-15|15/03/2023||-0.3||22750000|0.72970002889633|1|2023-03-27|15/12/2022||-0.35||0.00|0.72970002889633|1
2023-02-26 11:29:33|01766|31055|HEAR|128.65M|128650000|7.77|230204|-67.93|38|2023-05-10|15/03/2023||-0.3517||48670000|7.7699999809265|1|2023-03-08|15/12/2022||0.2043||110450000|7.7699999809265|1
2023-02-26 11:29:38|01767|40072|LAND|602.81M|602810000|17.37|204169|-43.36|38|2023-05-09|15/03/2023||-0.07||22580000|17.370000839233|1|2023-02-21|15/12/2022|-0.138|-0.066|24790000|24520000|18.639999389648|1
2023-02-26 11:29:43|01768|15541|BDSI|577.05M|577050000|5.59|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
2023-02-26 11:29:47|01769|8262|PBI|756.83M|756830000|4.38|1462851|-10.79|35|2023-05-03|15/03/2023||-0.0033||864330000|4.3800001144409|1|2023-01-31|15/12/2022|0.06|0.0767|908690000|960020000|4.3299999237061|1
2023-02-26 11:29:52|01770|960616|DSKE|364.39M|364390000|8.12|311170|-29.51|26|2023-05-10|15/03/2023||0.115||427640000|8.1199998855591|1|2023-02-06|15/12/2022|0.25|0.06|408200000|398030000|7.5199999809265|1
2023-02-26 11:29:58|01771|1056454|CUE|120.95M|120950000|2.81|112354|-53.09|25|2023-05-15|15/03/2023||-0.2667||366670|2.8099999427795|1|2023-03-29|15/12/2022||-0.295||103750|2.8099999427795|1
2023-02-26 11:30:04|01772|16807|OMER|237.75M|237750000|3.79|1086340|-47.29|38|2023-05-11|15/03/2023||-0.59||11970000|3.789999961853|1|2023-03-01|15/12/2022||-0.5864||0.00|3.789999961853|1
2023-02-26 11:30:10|01773|21249|ENS|3.59B|3590000000|87.83|200955|19.12|39|2023-05-31|15/03/2023||1.37||949400000|87.830001831055|1|2023-02-08|15/12/2022|1.27|1.23|920200000|926430000|86.98999786377|1
2023-02-26 11:30:16|01774|40985|EPZM|247.50M|247500000|1.47|4160329|-0.68|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
2023-02-26 11:30:22|01775|29721|VSH|2.99B|2990000000|21.13|889524|7.86|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
2023-02-26 11:30:27|01776|16095|VERU|333.92M|333920000|4.14|2301715|-28.13|37|2023-05-10|15/03/2023||-0.3275||5360000|4.1399998664856|1|2023-02-09|15/12/2022|-0.46|-0.35|2510000|7570000|5.1300001144409|1
2023-02-26 11:30:32|01777|985960|VTGN|39.04M|39040000|0.179|7704994|-87.25|27|2023-06-27|15/03/2023||-0.0639||310100|0.17849999666214|1|2023-02-07|15/12/2022|-0.05|-0.0683|179600|310100|0.2495000064373|1
2023-02-26 11:30:38|01778|1131528|RLMD|99.93M|99930000|3.32|662106|-83.84|22|2023-05-10|15/03/2023||-1.21||0.00|3.3199999332428|1|2023-03-22|15/12/2022||-1.33||0.00|3.3199999332428|1
2023-02-26 11:30:43|01779|41336|ISEE|2.82B|2820000000|20.71|2421828|33.18|39|2023-05-10|15/03/2023||-0.3846||0.00|20.709999084473|1|2023-03-01|15/12/2022||-0.3676||0.00|20.709999084473|1
2023-02-26 11:30:48|01780|30710|CVM|122.47M|122470000|2.61|168427|-53.56|30|2023-05-16|15/03/2023||-0.15|||2.6099998950958|1|2023-02-15|15/12/2022|-0.18|-0.16|0.00||2.6600000858307|1
2023-02-26 11:30:53|01781|1055906|CURO|129.96M|129960000|3.23|114785|-76.37|25|2023-05-01|15/03/2023||0.2302||233850000|3.2300000190735|1|2023-02-23|15/12/2022|-0.8|-0.1242|217200000|223930000|3.7400000095367|1
2023-02-26 11:30:58|01782|1172578|SWIM|365.42M|365420000|3.12|502265|-81.58|13|2023-06-01|15/03/2023||0.026||143770000|3.1199998855591|1|2023-03-07|15/12/2022||-0.0915||102490000|3.1199998855591|1
2023-02-26 11:31:03|01783|949615|KALV|255.77M|255770000|7.5|318475|-53.33|32|2023-03-09|15/01/2023||-0.9849||0.00|7.5|1|2022-12-08|15/10/2022|-0.9|-1.06|0.00||5.210000038147|1
2023-02-26 11:31:08|01784|17175|SIGA|502.41M|502410000|6.880|750964|12.05|30|2023-05-04|15/03/2023|||||6.8800001144409|1|2023-03-02|15/12/2022|||||6.8800001144409|1
2023-02-26 11:31:13|01785|16013|EPAY|2.59B|2590000000|56.99|820407|0.49|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
2023-02-26 11:31:18|01786|1172513|RXRX|1.44B|1440000000|7.61|1126977|-29.14|11|2023-05-10|15/03/2023||-0.3633||9980000|7.6100001335144|1|2023-03-22|15/12/2022||-0.2892||28030000|7.6100001335144|1
2023-02-26 11:31:22|01787|1175843|IVVD|212.52M|212520000|1.72|277618|-73.66|12|2023-05-12|15/03/2023||-0.42|||1.7200000286102|1|2023-03-29|15/12/2022||-0.36||0.00|1.7200000286102|1
2023-02-26 11:31:27|01788|1161406|PLRX|1.81B|1810000000|31.06|797639|221.87|17|2023-05-08|15/03/2023||-0.7056||937500|31.059999465942|1|2023-03-14|15/12/2022||-0.7002||1430000|31.059999465942|1
2023-02-26 11:31:31|01789|1174611|XMTR|1.48B|1480000000|31.15|579547|-32.79|13|2023-05-10|15/03/2023||-0.2058||113190000|31.14999961853|1|2023-03-01|15/12/2022||-0.2771||104310000|31.14999961853|1
2023-02-26 11:31:37|01790|16434|JOUT|655.04M|655040000|64.58|47692|-21.29|39|2023-05-05|15/03/2023||0.79||184100000|64.580001831055|1|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000|71.48999786377|1
2023-02-26 11:31:41|01791|1167038|MAX|692.78M|692780000|16.23|219008|16.93|13|2023-05-11|15/03/2023||-0.1672||124040000|16.229999542236|1|2023-02-23|15/12/2022|-0.63|-0.18|124000000|113750000|14.449999809265|1
2023-02-26 11:31:47|01792|30761|FLL|332.64M|332640000|9.67|105192|8.29|39|2023-05-08|15/03/2023||-0.0533||50550000|9.670000076294|1|2023-03-06|15/12/2022||-0.1028||39780000|9.670000076294|1
2023-02-26 11:31:52|01793|13966|ARNA|6.17B|6170000000|99.99|1478751|5.66|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
2023-02-26 11:31:56|01794|1173828|LFST|1.85B|1850000000|4.91|386909|-49.01|12|2023-05-08|15/03/2023||-0.0782||233350000|4.9099998474121|1|2023-03-08|15/12/2022||-0.12||217140000|4.9099998474121|1
2023-02-26 11:32:01|01795|17541|WERN|2.96B|2960000000|46.81|518018|7.44|39|2023-04-20|15/03/2023||0.742||848170000|46.810001373291|1|2023-02-07|15/12/2022|0.99|0.92|861490000|848740000|48.509998321533|1
2023-02-26 11:32:06|01796|20705|MYE|896.01M|896010000|24.62|151827|46.63|38|2023-05-10|15/03/2023||0.49||241800000|24.620000839233|1|2023-03-01|15/12/2022||0.29||220630000|24.620000839233|1
2023-02-26 11:32:10|01797|1175117|LAW|390.83M|390830000|6.59|409000|-81.01|12|2023-05-11|15/03/2023||-0.2474||34810000|6.5900001525879|1|2023-02-23|15/12/2022|-0.18|-0.31|32500000|31460000|9.1000003814697|1
2023-02-26 11:32:15|01798|15639|CAMP|159.70M|159700000|4.32|217658|-37.84|39|2023-04-19|15/02/2023||0.032||76830000|4.3200001716614|1|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000|3.4000000953674|1
2023-02-26 11:32:20|01799|1010656|GTHX|172.08M|172080000|3.40|1319769|-69.15|25|2023-05-03|15/03/2023||-0.7886||12290000|3.4000000953674|1|2023-03-01|15/12/2022||-0.805||9840000|3.4000000953674|1
2023-02-26 11:32:25|01800|1174520|BHG|464.39M|464390000|0.72|1479202|-78.46|13|2023-05-03|15/03/2023||-0.0686||795780000|0.72359997034073|1|2023-03-01|15/12/2022||-0.4935||1730000000|0.72359997034073|1
2023-02-26 11:32:29|01801|1169335|ONTF|458.85M|458850000|9.62|396949|-36.38|12|2023-05-10|15/03/2023||-0.0683||46360000|9.6199998855591|1|2023-02-28|15/12/2022||-0.0771||46180000|9.6199998855591|1
2023-02-26 11:32:34|01802|40070|HGEN|18.46M|18460000|0.155|3305424|-92.44|34|2023-05-11|15/03/2023||-0.09||0.00|0.15500000119209|1|2023-03-28|15/12/2022||-0.062||0.00|0.15500000119209|1
2023-02-26 11:32:38|01803|1166959|ALGS|66.79M|66790000|1.56|413661|-36.84|15|2023-05-08|15/03/2023||-0.455||1430000|1.5599999427795|1|2023-03-21|15/12/2022||-0.48||1720000|1.5599999427795|1
2023-02-26 11:32:43|01804|960580|CTMX|140.76M|140760000|2.13|2416802|-47.15|29|2023-05-04|15/03/2023||-0.222||12830000|2.1300001144409|1|2023-03-02|15/12/2022||-0.2359||18080000|2.1300001144409|1
2023-02-26 11:32:49|01805|960944|AKTS|256.88M|256880000|3.59|671786|-41.91|27|2023-05-10|15/03/2023||-0.26||7610000|3.5899999141693|1|2023-02-07|15/12/2022|-0.19|-0.27|5860000|5930000|4.4699997901917|1
2023-02-26 11:32:53|01806|1011049|SSTI|407.47M|407470000|33.41|23421|32|25|2023-05-09|15/03/2023||0.05||22550000|33.409999847412|1|2023-02-22|15/12/2022|-0.11|-0.0014|21000000|21380000|35.770000457764|1
2023-02-26 11:32:58|01807|15989|EHTH|242.96M|242960000|8.86|864519|-42.05|39|2023-04-27|15/03/2023||-0.8676||107350000|8.8599996566772|1|2023-02-28|15/12/2022||0.5625||179010000|8.8599996566772|1
2023-02-26 11:33:03|01808|1143675|CFB|700.08M|700080000|14.45|107094|-9.63|17|2023-04-19|15/03/2023||0.33||61780000|14.449999809265|1|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000|12.189999580383|1
2023-02-26 11:33:07|01809|1167423|OLMA|164.45M|164450000|4.1|153840|-10.87|15|2023-05-09|15/03/2023||-0.67||0.00|4.0999999046326|1|2023-02-27|15/12/2022||-0.652||0.00|4.0999999046326|1
2023-02-26 11:33:12|01810|1050114|KRYS|2.02B|2020000000|78.46|174921|25.54|25|2023-05-08|15/03/2023||-0.7309||21040000|78.459999084473|1|2023-02-27|15/12/2022||-1.26||0.00|78.459999084473|1
2023-02-26 11:33:17|01811|41316|NVEE|1.67B|1670000000|107.59|92053|0.92|35|2023-05-10|15/03/2023||1.08||202540000|107.58999633789|1|2023-02-23|15/12/2022|1.21|1.6|189820000|205420000|124.07499694824|1
2023-02-26 11:33:21|01812|1050151|FUV|11.39M|11390000|1.71|560470|-98.5|24|2023-04-03|15/12/2022||-4.9||5640000|1.710000038147|1|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|0.006376854625819|2022-11-30
2023-02-26 11:33:27|01813|16459|KIRK|40.94M|40940000|3.21|241234|-77.07|38|2023-05-30|15/04/2023||-0.63||103140000|3.210000038147|1|2023-03-17|15/01/2023||0.04||164780000|3.210000038147|1
2023-02-26 11:33:32|01814|50983|CLPT|198.40M|198400000|8.08|68469|-6.81|36|2023-05-16|15/03/2023||-0.17||5600000|8.079999923706|1|2023-03-01|15/12/2022||-0.18||5200000|8.079999923706|1
2023-02-26 11:33:36|01815|1172512|EBET|13.06M|13060000|0.52|2757285|-94.32|12|2023-05-09|15/03/2023||-0.27||19000000|0.5174999833107|1|2023-02-27|15/12/2022|-0.53|-0.27|14410000|18900000|0.5174999833107|1
2023-02-26 11:33:42|01816|29761|AVTA|1.41B|1410000000|29.31|513124|50.46|39|2023-05-10|15/03/2023||0.885||248180000|29.309999465942|1|2023-02-15|15/12/2022|-0.03|-0.0433|172390000|175470000|29.270000457764|1
2023-02-26 11:33:47|01817|17614|TCRT|139.37M|139370000|0.582|1358910|-38.34|39|2023-05-11|15/03/2023||-0.0533||0.00|0.58200001716614|1|2023-03-07|15/12/2022||-0.052||0.00|0.58200001716614|1
2023-02-26 11:33:52|01818|41223|CWENa|3.41B|3410000000|29.26|157146|-4.03|38|2023-05-04|15/03/2023||0.0218||273550000|29.260000228882|1|2023-02-23|15/12/2022|0.1|-2.99|268000000|359750000|30.309999465942|1
2023-02-26 11:33:58|01819|17089|RRGB|137.14M|137140000|8.61|248654|-52.85|39|2023-05-23|15/03/2023||-0.34||398350000|8.6099996566772|1|2023-02-28|15/12/2022||-0.6233||289010000|8.6099996566772|1
2023-02-26 11:34:03|01820|949588|CCRD|272.41M|272410000|32.89|23500|-3.38|27|2023-05-04|15/03/2023||0.21||15290000|32.889999389648|1|2023-02-16|15/12/2022|0.24|0.33|15800000|15200000|34.299999237061|1
2023-02-26 11:34:08|01821|1172722|AVAH|237.98M|237980000|1.28|505492|-75.57|10|2023-05-23|15/03/2023||-0.0275||454330000|1.2799999713898|1|2023-03-27|15/12/2022||-0.0196||448160000|1.2799999713898|1
2023-02-26 11:34:13|01822|31050|MEIP|27.98M|27980000|0.21|1322142|-90.09|32|2023-05-11|15/03/2023||-0.118||2240000|0.20999999344349|1|2023-02-09|15/12/2022|0.08|-0.14|32740000|5290000|0.34499999880791|1
2023-02-26 11:34:17|01823|16771|NVEC|362.84M|362840000|75.11|33731|31.89|37|2023-05-03|15/03/2023|||||75.110000610352|1|2023-01-25|15/12/2022|0.88||7400000||75.819999694824|1
2023-02-26 11:34:22|01824|997802|BYSI|73.96M|73960000|1.9|1049300|-24.6|24|2023-04-28|15/12/2022||-0.28||390000|1.8999999761581|1|2022-12-22|15/09/2022||-0.23||340000|1.9199999570847|1
2023-02-26 11:34:27|01825|976450|BATRA|1.78B|1780000000|33.75|42494|29.81|30|2023-05-10|15/03/2023||0.15||24500000|33.75|1|2023-03-01|15/12/2022||-0.5||85500000|33.75|1
2023-02-26 11:34:32|01826|1173127|BYRN|175.15M|175150000|8.01|55278|-18.01|13|2023-04-11|15/02/2023||-0.05||11710000|8.0100002288818|1|2023-02-09|15/11/2022|-0.01|0.05|16000000|16270000|9.8400001525879|1
2023-02-26 11:34:37|01827|30809|INFU|195.82M|195820000|9.42|38752|-16.78|38|2023-05-17|15/03/2023||0.0167||28730000|9.420000076294|1|2023-03-23|15/12/2022||0.0433||30800000|9.420000076294|1
2023-02-26 11:34:43|01828|48379|CTT|510.98M|510980000|10.37|438280|32.1|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
2023-02-26 11:34:49|01829|24310|TTI|495.19M|495190000|3.87|819868|31.63|39|2023-05-09|15/03/2023||0.0586||144930000|3.8699998855591|1|2023-02-27|15/12/2022||0.0321||135500000|3.8699998855591|1
2023-02-26 11:34:53|01830|949598|NXRT|1.25B|1250000000|48.72|128935|-44.17|32|2023-04-25|15/03/2023||-0.16||68840000|48.720001220703|1|2023-02-21|15/12/2022|1.64|1.56|69300000|67030000|48.610000610352|1
2023-02-26 11:34:59|01831|940830|MARA|779.34M|779340000|6.67|28853456|-71.09|35|2023-05-10|15/03/2023||-0.077||60710000|6.6700000762939|1|2023-02-28|15/12/2022||-0.1645||38130000|6.6700000762939|1
2023-02-26 11:35:04|01832|15590|AX|2.85B|2850000000|47.6|301995|-12.03|38|2023-04-27|15/03/2023||1.17||222380000|47.599998474121|1|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000|41.740001678467|1
2023-02-26 11:35:09|01833|52674|CDXC|120.94M|120940000|1.62|190893|-38.17|34|2023-05-11|15/03/2023||-0.025||20450000|1.6200000047684|1|2023-03-09|15/12/2022||-0.022||21220000|1.6200000047684|1
2023-02-26 11:35:14|01834|16552|LUNA|298.63M|298630000|9.06|208865|32.26|33|2023-05-10|15/03/2023||0.04||26500000|9.0600004196167|1|2023-03-14|15/12/2022||0.0925||33020000|9.0600004196167|1
2023-02-26 11:35:20|01835|48662|AMPE|4.07M|4070000|0.27|182631|-96.09|29|2023-03-08|15/12/2022||-0.3||0.00|0.27002000808716|1|2022-11-29|15/09/2022|-0.43|-0.3||0.00|0.41999998688698|1
2023-02-26 11:35:25|01836|17278|STXS|186.74M|186740000|2.49|184166|-48.13|39|2023-05-09|15/03/2023||-0.055||7700000|2.4900000095367|1|2023-03-03|15/12/2022||-0.0667||8500000|2.4900000095367|1
2023-02-26 11:35:30|01837|17553|WINA|989.05M|989050000|287.53|11920|22.89|33|2023-04-18|15/03/2023|||||287.5299987793|1|2023-03-01|15/12/2022|||||287.5299987793|1
2023-02-26 11:35:35|01838|17235|SPPI|145.48M|145480000|0.73|1950087|2.64|39|2023-05-11|15/03/2023||-0.0633||10960000|0.73000001907349|1|2023-03-08|15/12/2022||-0.105||8380000|0.73000001907349|1
2023-02-26 11:35:40|01839|942492|SIEN|16.66M|16660000|1.65|152772|-94.19|34|2023-05-09|15/03/2023||-0.11||24630000|1.6499999761581|1|2023-03-14|15/12/2022||-0.15||25850000|1.6499999761581|1
2023-02-26 11:35:45|01840|1137415|CMBM|563.47M|563470000|20.63|119025|-27.74|19|2023-05-04|15/03/2023||0.1971||76730000|20.629999160767|1|2023-02-16|15/12/2022|0.36|0.25|84510000|82340000|21.510000228882|1
2023-02-26 11:35:50|01841|16471|KRNY|646.60M|646600000|9.96|242015|-25.39|38|2023-04-27|15/03/2023||0.19||47460000|9.960000038147|1|2023-01-26|15/12/2022|0.03|0.13|48600000|48820000|10.329999923706|1
2023-02-26 11:35:55|01842|985717|PLSE|94.93M|94930000|2.55|80282|-52.69|27|2023-05-09|15/03/2023||-0.4||621000|2.5499999523163|1|2023-03-16|15/12/2022||-0.24||0.00|2.5499999523163|1
2023-02-26 11:36:00|01843|1175347|CTKB|1.50B|1500000000|11.16|607895|-15.77|10|2023-05-10|15/03/2023||0.025||47610000|11.159999847412|1|2023-02-28|15/12/2022||0.0425||50220000|11.159999847412|1
2023-02-26 11:36:05|01844|958168|OOMA|318.68M|318680000|12.9|71116|-23.44|32|2023-05-23|15/04/2023||0.135||57030000|12.89999961853|1|2023-03-02|15/01/2023||0.1433||56400000|12.89999961853|1
2023-02-26 11:36:10|01845|24427|URG|280.37M|280370000|1.0500|1253214|-23.91|37|2023-05-05|15/03/2023||0.01||6500000|1.0499999523163|1|2023-03-03|15/12/2022||-0.015||0.00|1.0499999523163|1
2023-02-26 11:36:16|01846|17559|WLDN|238.91M|238910000|17.97|54267|-42.26|39|2023-05-04|15/03/2023||0.04||60200000|17.969999313354|1|2023-03-09|15/12/2022||0.4475||64840000|17.969999313354|1
2023-02-26 11:36:21|01847|15935|DRRX|118.02M|118020000|4.82|76339|-29.49|38|2023-03-08|15/12/2022||-0.0433||4120000|4.8200001716614|1|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000|0.0030267061748561|2022-12-06
2023-02-26 11:36:26|01848|15402|AMRS|461.63M|461630000|1.27|6092541|-72.45|39|2023-05-15|15/03/2023||-0.12||106930000|1.2699999809265|1|2023-02-28|15/12/2022||-0.24||104100000|1.2699999809265|1
2023-02-26 11:36:31|01849|1166361|TSHA|59.32M|59320000|0.95|599941|-85.3|12|2023-05-09|15/03/2023||-0.4799||0.00|0.95410001277924|1|2023-03-01|15/12/2022||-0.4093||10000000|0.95410001277924|1
2023-02-26 11:36:38|01850|17296|SYBT|1.71B|1710000000|58.45|68510|8.3|37|2023-04-26|15/03/2023||0.952||85340000|58.450000762939|1|2023-01-25|15/12/2022|1.01|0.97|88610000|86340000|59.869998931885|1
2023-02-26 11:36:44|01851|16412|JACK|1.62B|1620000000|78.78|336449|-9.57|40|2023-05-17|15/03/2023||1.13||381170000|78.779998779297|1|2023-03-01|15/12/2022||1.74||507050000|78.779998779297|1
2023-02-26 11:36:49|01852|48372|KODK|278.44M|278440000|3.520|665856|-26.05|38|2023-05-09|15/03/2023|||||3.5199999809265|1|2023-03-14|15/12/2022|||||3.5199999809265|1
2023-02-26 11:36:54|01853|985884|NMTR|21.64M|21640000|1.67|115455|-85.22|24|2023-03-22|15/12/2022||-0.0417||0.00|1.6699999570847|1|2022-11-08|15/09/2022|-0.72|-0.82||0.00|2.2400000095367|1
2023-02-26 11:36:59|01854|100209|EGRX|375.25M|375250000|28.83|139180|-38.45|34|2023-05-08|15/03/2023||0.925||61000000|28.829999923706|1|2023-03-01|15/12/2022||0.83||64260000|28.829999923706|1
2023-02-26 11:37:06|01855|1055294|OSW|1.14B|1140000000|12.33|451637|18.56|22|2023-05-10|15/03/2023||0.0992||163180000|12.329999923706|1|2023-02-22|15/12/2022|0.14|0.11|169000000|164300000|10.710000038147|1
2023-02-26 11:37:11|01856|1175329|BASE|715.51M|715510000|15.84|155165|-21.85|11|2023-06-08|15/04/2023||-0.297||39810000|15.840000152588|1|2023-03-09|15/01/2023||-0.337||38250000|15.840000152588|1
2023-02-26 11:37:15|01857|1169489|APR|1.34B|1340000000|37.5|422054|0.4|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
2023-02-26 11:37:21|01858|8070|ARCH|2.63B|2630000000|150.26|442164|50.03|38|2023-04-27|15/03/2023||12.51||831840000|150.25999450684|1|2023-02-16|15/12/2022|14.57|11.27|859460000|820080000|146.57000732422|1
2023-02-26 11:37:27|01859|949611|TXMD|47.24M|47240000|4.99|132269|-54.82|33|2023-05-04|15/03/2023||-0.45||27200000|4.9899997711182|1|2023-02-27|15/12/2022||-0.41||33200000|4.9899997711182|1
2023-02-26 11:37:32|01860|1043334|REKR|77.72M|77720000|1.43|532913|-69.25|25|2023-05-16|15/03/2023||-0.16||6830000|1.4299999475479|1|2023-03-08|15/12/2022||-0.195||6420000|1.4299999475479|1
2023-02-26 11:37:38|01861|953051|STKS|266.84M|266840000|8.27|90132|-30.27|32|2023-05-15|15/03/2023||0.1325||83930000|8.2700004577637|1|2023-03-30|15/12/2022||0.1725||89730000|8.2700004577637|1
2023-02-26 11:37:43|01862|32353|WW|265.89M|265890000|3.77|1423120|-64.23|39|2023-05-04|15/03/2023||-0.2754||246190000|3.7699999809265|1|2023-03-06|15/12/2022||0.0139||224320000|3.7699999809265|1
2023-02-26 11:37:49|01863|942488|VBTX|1.47B|1470000000|27.29|318623|-32.03|32|2023-04-24|15/03/2023||0.8783||122450000|27.290000915527|1|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000|28.930000305176|1
2023-02-26 11:37:54|01864|40981|CMRX|135.59M|135590000|1.54|815248|-72.65|39|2023-05-11|15/03/2023||-0.2282||75000|1.539999961853|1|2023-03-02|15/12/2022||-0.2371||580000|1.539999961853|1
2023-02-26 11:37:59|01865|940814|RYI|1.29B|1290000000|34.83|237657|45|35|2023-05-03|15/03/2023||0.55||1040000000|34.830001831055|1|2023-02-22|15/12/2022|-0.65|0.72|1290000000|1220000000|39.169998168945|1
2023-02-26 11:38:04|01866|1073762|CLBK|2.29B|2290000000|21|136224|-2.55|24|2023-04-26|15/03/2023||0.21||68900000|21|1|2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000|21.290000915527|1
2023-02-26 11:38:10|01867|31172|CHUY|642.83M|642830000|35.72|97546|10.62|39|2023-05-09|15/03/2023||0.36||109840000|35.720001220703|1|2023-02-16|15/12/2022|0.27|0.2|104100000|102810000|33.069999694824|1
2023-02-26 11:38:14|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
2023-02-26 11:38:19|01869|1162161|PCVX|3.29B|3290000000|41.7|714425|84.51|15|2023-05-09|15/03/2023||-0.76||0.00|41.700000762939|1|2023-02-27|15/12/2022||-0.93||0.00|41.700000762939|1
2023-02-26 11:38:24|01870|16882|PCYO|217.32M|217320000|9.06|96344|-24.18|36|2023-04-11|15/02/2023|||||9.0600004196167|1|2023-01-09|15/11/2022|0.01||1300000||10.539999961853|1
2023-02-26 11:38:29|01871|24337|VGR|2.06B|2060000000|13.4|766367|19.64|39|2023-05-09|15/03/2023||||334000000|13.39999961853|1|2023-02-15|15/12/2022|0.31|0.23|363800000|335300000|12.859999656677|1
2023-02-26 11:38:35|01872|15535|BCRX|1.70B|1700000000|9.1|2798007|-46.66|39|2023-05-10|15/03/2023||-0.2773||71410000|9.1000003814697|1|2023-02-21|15/12/2022|-0.38|-0.1664|79550000|75230000|10.199999809265|1
2023-02-26 11:38:39|01873|1172517|SKYT|578.65M|578650000|13.24|265727|17.79|14|2023-05-16|15/03/2023||-0.1212||56070000|13.239999771118|1|2023-02-13|15/12/2022|-0.03|-0.11|65100000|55570000|11.5|1
2023-02-26 11:38:45|01874|39301|PRLB|845.50M|845500000|31.21|262069|-42.57|39|2023-05-04|15/03/2023||0.2244||118910000|31.209999084473|1|2023-02-10|15/12/2022|0.26|0.22|115600000|110830000|30.430000305176|1
2023-02-26 11:38:50|01875|41214|HASI|2.88B|2880000000|31.7|565025|-31.92|37|2023-05-02|15/03/2023||0.5291||35020000|31.700000762939|1|2023-02-16|15/12/2022|0.47|0.49|58300000|34400000|36.080001831055|1
2023-02-26 11:38:56|01876|1129437|QNCX|34.32M|34320000|0.95|1370912|-78.33|20|2023-05-09|15/03/2023||-0.3092|||0.95149999856949|1|2023-02-28|15/12/2022||-0.2876||0.00|0.95149999856949|1
2023-02-26 11:39:02|01877|1171599|NAPA|1.77B|1770000000|15.42|453726|-21.69|12|2023-06-05|15/04/2023||0.1221||89650000|15.420000076294|1|2023-03-08|15/01/2023||0.1664||102060000|15.420000076294|1
2023-02-26 11:39:07|01878|1081602|EVER|549.53M|549530000|17.09|366367|22.25|22|2023-05-08|15/03/2023||-0.2433||101870000|17.090000152588|1|2023-02-27|15/12/2022||-0.2683||90250000|17.090000152588|1
2023-02-26 11:39:11|01879|1073473|EVLO|70.15M|70150000|0.64|133695|-81.35|25|2023-06-01|15/03/2023||-0.1625||0.00|0.63609999418259|1|2023-02-27|15/12/2022||-0.275||0.00|0.63609999418259|1
2023-02-26 11:39:18|01880|958814|FLOW|3.64B|3640000000|86.49|679853|0.76|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
2023-02-26 11:39:23|01881|20297|VTLE|855.59M|855590000|52.69|691529|-28.71|39|2023-05-03|15/03/2023||5.86||318500000|52.689998626709|1|2023-02-21|15/12/2022|3.49|3.85|364130000|305920000|49.229999542236|1
2023-02-26 11:39:28|01882|24347|TG|388.49M|388490000|11.56|134967|-0.09|39|2023-05-02|15/03/2023|||||11.560000419617|1|2023-02-27|15/12/2022|||||11.560000419617|1
2023-02-26 11:39:33|01883|1172718|TMCI|1.33B|1330000000|21.89|304953|4.29|13|2023-05-23|15/03/2023||-0.2111||37090000|21.889999389648|1|2023-03-02|15/12/2022||-0.1394||44820000|21.889999389648|1
2023-02-26 11:39:38|01884|20157|MNR|2.07B|2070000000|20.98|2364602|0|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
2023-02-26 11:39:43|01885|39296|TGH|1.42B|1420000000|32.56|258772|-11.16|39|2023-05-09|15/03/2023||1.42||197300000|32.560001373291|1|2023-02-14|15/12/2022|1.38|1.43|218930000|210470000|33.869998931885|1
2023-02-26 11:39:48|01886|21226|CTS|1.38B|1380000000|43.43|159144|16.59|39|2023-04-27|15/03/2023||0.605||149650000|43.430000305176|1|2023-02-07|15/12/2022|0.56|0.56|142300000|148370000|46.659999847412|1
2023-02-26 11:39:53|01887|16068|FCFS|4.11B|4110000000|88.69|202010|22.4|39|2023-04-27|15/03/2023||1.3||435820000|88.690002441406|1|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000|91.76000213623|1
2023-02-26 11:39:59|01888|1061935|EOLS|494.97M|494970000|8.8|537317|-4.76|25|2023-05-10|15/03/2023||-0.1096||40230000|8.8000001907349|1|2023-03-08|15/12/2022||-0.1678||43890000|8.8000001907349|1
2023-02-26 11:40:04|01889|16243|HBIO|122.89M|122890000|2.95|119174|-45.07|39|2023-05-03|15/03/2023||0.04||28950000|2.9500000476837|1|2023-03-08|15/12/2022||0.05||30400000|2.9500000476837|1
2023-02-26 11:40:10|01890|16501|LGND|1.27B|1270000000|75.22|168456|-25.56|39|2023-05-03|15/03/2023||0.4128||23820000|75.220001220703|1|2023-02-22|15/12/2022|1.36|0.87|50380000|44090000|70.879997253418|1
2023-02-26 11:40:15|01891|20964|GEF|3.31B|3310000000|70.14|195776|20.1|40|2023-06-07|15/04/2023||1.71||1570000000|70.139999389648|1|2023-03-01|15/01/2023||1.25||1360000000|70.139999389648|1
2023-02-26 11:40:20|01892|1174646|EVCM|1.92B|1920000000|9.96|230957|-15.38|13|2023-05-08|15/03/2023||0.0445||160570000|9.960000038147|1|2023-03-15|15/12/2022||0.054||157900000|9.960000038147|1
2023-02-26 11:40:25|01893|1174987|SGHT|490.66M|490660000|10.19|118530|-38.87|12|2023-05-09|15/03/2023||-0.4008||19410000|10.189999580383|1|2023-03-13|15/12/2022||-0.4171||20260000|10.189999580383|1
2023-02-26 11:40:30|01894|1009134|URGN|223.74M|223740000|9.69|89063|61.5|25|2023-05-11|15/03/2023||-1.06||18930000|9.6899995803833|1|2023-03-16|15/12/2022||-1.07||18510000|9.6899995803833|1
2023-02-26 11:40:34|01895|1156702|RVMD|2.16B|2160000000|24.33|985817|22.75|18|2023-05-08|15/03/2023||-0.8833||5900000|24.329999923706|1|2023-02-27|15/12/2022||-0.822||7800000|24.329999923706|1
2023-02-26 11:40:39|01896|1082094|CCB|590.01M|590010000|44.83|56500|-5.48|30|2023-04-27|15/03/2023||0.89||93550000|44.830001831055|1|2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000|42.599998474121|1
2023-02-26 11:40:44|01897|41265|LXFR|459.55M|459550000|16.62|76191|-1.48|37|2023-05-02|15/03/2023||0.33||102500000|16.620000839233|1|2023-02-28|15/12/2022||0.3133||101970000|16.620000839233|1
2023-02-26 11:40:50|01898|1122406|ZYXI|480.15M|480150000|12.82|234958|95.73|24|2023-05-02|15/03/2023||0.0567||39290000|12.819999694824|1|2023-03-06|15/12/2022||0.19||49710000|12.819999694824|1
2023-02-26 11:40:55|01899|17508|AWH|54.82M|54820000|0.44|278289|-61.74|39|2023-05-11|15/03/2023||-0.0601||2550000|0.43999999761581|1|2023-03-30|15/12/2022||-0.071||2250000|0.43999999761581|1
2023-02-26 11:41:00|01900|943140|CTSO|142.69M|142690000|3.27|131342|-14.84|34|2023-05-09|15/03/2023||-0.18||7300000|3.2699999809265|1|2023-03-09|15/12/2022||-0.1775||8880000|3.2699999809265|1
2023-02-26 11:41:05|01901|1175111|ERAS|538.69M|538690000|3.59|1117164|-70.45|12|2023-05-11|15/03/2023||-0.295||0.00|3.5899999141693|1|2023-03-23|15/12/2022||-0.3981||0.00|3.5899999141693|1
2023-02-26 11:41:12|01902|1061417|AGS|235.24M|235240000|6.24|273092|-24.27|25|2023-05-04|15/03/2023||-0.0916||76520000|6.2399997711182|1|2023-03-09|15/12/2022||-0.0701||78190000|6.2399997711182|1
2023-02-26 11:41:20|01903|16486|DSGR|866.21M|866210000|44.65|20048|2.76|39|2023-04-20|15/03/2023||0.44||327900000|44.650001525879|1|2023-02-27|15/12/2022||0.45||322800000|44.650001525879|1
2023-02-26 11:41:25|01904|955568|SPNE|360.18M|360180000|9.54|324588|-24.47|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
2023-02-26 11:41:29|01905|1175346|CRBU|353.81M|353810000|5.8|543332|-41.24|11|2023-05-08|15/03/2023||-0.4762||4330000|5.8000001907349|1|2023-03-20|15/12/2022||-0.4615||3070000|5.8000001907349|1
2023-02-26 11:41:35|01906|17395|PRTK|95.55M|95550000|1.72|299028|-51.82|38|2023-05-04|15/03/2023||0.36||81000000|1.7200000286102|1|2023-03-02|15/12/2022||-0.0727||50750000|1.7200000286102|1
2023-02-26 11:41:40|01907|52757|GWRS|311.69M|311690000|13.06|28411|-14.86|29|2023-05-10|15/03/2023||0.03||11000000|13.060000419617|1|2023-03-08|15/12/2022||0.025||11100000|13.060000419617|1
2023-02-26 11:41:46|01908|16204|GOOD|569.15M|569150000|14.37|272110|-32.79|39|2023-05-02|15/03/2023||-0.0033||39340000|14.369999885559|1|2023-02-22|15/12/2022|0.34|-0.01|37220000|39610000|15.770000457764|1
2023-02-26 11:41:51|01909|50891|BEEM|166.98M|166980000|16.54|166227|20.82|25|2023-05-17|15/03/2023||-0.2367||8660000|16.540000915527|1|2023-03-29|15/12/2022||-0.3443||7310000|16.540000915527|1
2023-02-26 11:41:56|01910|41302|ESPR|462.52M|462520000|6.20|2074195|47.97|38|2023-05-02|15/03/2023||-0.5181||22310000|6.1999998092651|1|2023-02-21|15/12/2022|-0.76|-0.8485|18820000|20610000|5.9200000762939|1
2023-02-26 11:42:01|01911|1175352|MLNK|1.27B|1270000000|15.7|111857|-17.97|11|2023-05-11|15/03/2023||0.06||74620000|15.699999809265|1|2023-03-01|15/12/2022||0.0431||67350000|15.699999809265|1
2023-02-26 11:42:06|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
2023-02-26 11:42:12|01913|100219|SESN|118.61M|118610000|0.585|1032338|-6.92|35|2023-05-15|15/03/2023|||||0.58499997854233|1|2023-03-22|15/12/2022||-0.11||0.00|0.58499997854233|1
2023-02-26 11:42:17|01914|20993|GDOT|933.10M|933100000|17.69|364460|-33.97|39|2023-05-10|15/03/2023||0.8271||381230000|17.690000534058|1|2023-02-23|15/12/2022|0.34|0.22|336630000|322530000|17.75|1
2023-02-26 11:42:22|01915|16323|ICAD|67.43M|67430000|2.65|213079|-46.79|38|2023-05-15|15/03/2023||-0.1234||6710000|2.6500000953674|1|2023-03-22|15/12/2022||-0.1457||6620000|2.6500000953674|1
2023-02-26 11:42:27|01916|32325|MTH|3.93B|3930000000|107.6|373218|10.09|39|2023-04-26|15/03/2023||2.5||1030000000|107.59999847412|1|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000|107.69000244141|1
2023-02-26 11:42:33|01917|940829|IRMD|470.99M|470990000|37.48|38167|-19.88|35|2023-05-03|15/03/2023||0.29||14840000|37.479999542236|1|2023-02-02|15/12/2022|0.32|0.3|14860000|14900000|37.459999084473|1
2023-02-26 11:42:37|01918|1166924|CDAK|18.05M|18050000|0.49|191146|-90.29|17|2023-05-04|15/03/2023||-0.3232||678400|0.48719999194145|1|2023-03-15|15/12/2022||-0.3852||678400|0.48719999194145|1
2023-02-26 11:42:43|01919|15758|FBIO|83.53M|83530000|0.657|540758|-61.57|37|2023-05-11|15/03/2023||-0.2067||17870000|0.65710002183914|1|2023-03-20|15/12/2022||-0.222||22060000|0.65710002183914|1
2023-02-26 11:42:48|01920|955563|LNTH|4.89B|4890000000|72.41|1077890|55.29|32|2023-04-28|15/03/2023||1.06||253580000|72.410003662109|1|2023-02-23|15/12/2022|1.37|0.96|263160000|244680000|58.25|1
2023-02-26 11:42:53|01921|15561|GRBK|1.39B|1390000000|30.1|292421|31.61|32|2023-05-02|15/03/2023||0.5767||211380000|30.10000038147|1|2023-02-27|15/12/2022||1.14||357140000|30.10000038147|1
2023-02-26 11:42:58|01922|21204|GHL|200.31M|200310000|11.11|90180|-37.3|39|2023-05-04|15/03/2023||0.1367||74660000|11.109999656677|1|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000|13.819999694824|1
2023-02-26 11:43:03|01923|30818|ITI|192.83M|192830000|4.54|94152|37.58|39|2023-06-08|15/03/2023||0.035||41400000|4.539999961853|1|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000|3.7400000095367|1
2023-02-26 11:43:08|01924|1072038|PACK|497.78M|497780000|6.08|314932|-75.44|21|2023-05-05|15/03/2023||-0.0833||81150000|6.0799999237061|1|2023-03-09|15/12/2022||-0.0775||90180000|6.0799999237061|1
2023-02-26 11:43:13|01925|16210|INDT|676.57M|676570000|66.38|79935|-13.65|29|2023-04-12|15/03/2023||-0.14||13680000|66.379997253418|1|2023-03-06|15/11/2022|||||66.379997253418|1
2023-02-26 11:43:17|01926|1057276|VVNT|2.46B|2460000000|11.49|2299498|57.4|19|2023-05-11|15/03/2023||-0.1525||414580000|11.489999771118|1|2023-02-27|15/12/2022||-0.2375||424340000|11.489999771118|1
2023-02-26 11:43:22|01927|1169942|BVS|91.07M|91070000|1.47|314002|-88.58|14|2023-05-10|15/03/2023||-0.0384||121770000|1.4700000286102|1|2023-03-23|15/12/2022||0.048||132590000|1.4700000286102|1
2023-02-26 11:43:27|01928|20234|HVT|610.70M|610700000|37.87|123315|40.9|39|2023-05-02|15/03/2023||0.8187||230090000|37.869998931885|1|2023-02-21|15/12/2022|1.42|1.3|280600000|267440000|36.490001678467|1
2023-02-26 11:43:32|01929|21139|SCL|2.32B|2320000000|104.66|80983|-0.58|40|2023-04-25|15/03/2023||1.63||701000000|104.66000366211|1|2023-02-16|15/12/2022|0.59|0.56|627200000|634930000|109.48999786377|1
2023-02-26 11:43:38|01930|1171992|EWTX|604.32M|604320000|9.56|177025|-26.46|13|2023-05-11|15/03/2023||-0.3967||0.00|9.5600004196167|1|2023-02-23|15/12/2022|-0.34|-0.34|0.00||9.8599996566772|1
2023-02-26 11:43:42|01931|1167330|NGMS|380.83M|380830000|14.13|127173|-37.42|12|2023-05-11|15/03/2023||-0.0701||77760000|14.130000114441|1|2023-03-06|15/12/2022||-0.05||75330000|14.130000114441|1
2023-02-26 11:43:48|01932|30875|ERNA|18.71M|18710000|3.65|76625|-91.82|31|2023-04-14|15/12/2022||-0.14||0.00|3.6500000953674|1|2022-11-08|15/09/2022|-2.49|-2.20||0.00|3.2400000095367|1
2023-02-26 11:43:53|01933|945080|ATEX|553.42M|553420000|29.33|100957|-45.74|32|2023-06-06|15/03/2023||-0.43||1080000|29.329999923706|1|2023-02-09|15/12/2022|-0.42|-0.5364|578000|821880|36.220001220703|1
2023-02-26 11:43:57|01934|1174605|INTA|2.47B|2470000000|38.76|170642|72.04|11|2023-05-10|15/03/2023||-0.0227||84080000|38.759998321533|1|2023-02-06|15/12/2022|0.03|-0.03|84700000|80450000|28.950000762939|1
2023-02-26 11:44:02|01935|968972|SNDX|1.63B|1630000000|23.98|820716|51.58|29|2023-05-09|15/03/2023||-0.6517||1000000|23.979999542236|1|2023-02-28|15/12/2022||-0.6483||1600000|23.979999542236|1
2023-02-26 11:44:08|01936|102891|AMPH|1.57B|1570000000|32.54|208167|13.1|35|2023-05-11|15/03/2023||0.4155||128960000|32.540000915527|1|2023-02-28|15/12/2022||0.4||127250000|32.540000915527|1
2023-02-26 11:44:12|01937|1127924|TPTX|3.81B|3810000000|76.01|2008237|141.69|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
2023-02-26 11:44:17|01938|991170|FLGT|952.09M|952090000|31.5|231115|-49.45|27|2023-05-08|15/03/2023||-0.6635||60920000|31.5|1|2023-02-28|15/12/2022||-0.5602||59570000|31.5|1
2023-02-26 11:44:22|01939|100227|AKBA|152.00M|152000000|0.825|2339702|-62.32|36|2023-05-09|15/03/2023||-0.12||46930000|0.82529997825623|1|2023-03-14|15/12/2022||-0.1839||48350000|0.82529997825623|1
2023-02-26 11:44:28|01940|16247|HCCI|868.69M|868690000|35.93|112747|29.95|39|2023-05-03|15/03/2023||0.665||183890000|35.930000305176|1|2023-03-01|15/12/2022||0.7725||226070000|35.930000305176|1
2023-02-26 11:44:32|01941|1056452|CASA|333.07M|333070000|3.52|215045|-14.15|23|2023-05-03|15/03/2023||-0.11||76950000|3.5199999809265|1|2023-02-27|15/12/2022||-0.0633||83050000|3.5199999809265|1
2023-02-26 11:44:37|01942|1160904|IMVT|2.21B|2210000000|17.12|1124087|200.88|17|2023-06-07|15/03/2023||-0.3961||0.00|17.120000839233|1|2023-02-03|15/12/2022|-0.49|-0.39|0.00||18.290000915527|1
2023-02-26 11:44:42|01943|20614|CAI|962.84M|962840000|56|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
2023-02-26 11:44:47|01944|8120|ANF|1.42B|1420000000|28.99|1577035|-25.32|37|2023-06-01|15/04/2023||-0.1028||795330000|28.989999771118|1|2023-03-01|15/01/2023||0.862||1180000000|28.989999771118|1
2023-02-26 11:44:52|01945|16453|SMPL|3.83B|3830000000|38.54|581300|-1.15|24|2023-04-05|15/02/2023||0.3007||293870000|38.540000915527|1|2023-01-05|15/11/2022|0.42|0.4|300900000|300570000|38.200000762939|1
2023-02-26 11:44:57|01946|15435|SEEL|71.80M|71800000|0.67|665442|-36.79|39|2023-05-09|15/03/2023||-0.14||0.00|0.6700000166893|1|2023-03-03|15/12/2022||-0.1524||0.00|0.6700000166893|1
2023-02-26 11:45:02|01947|102913|QTNTF|1.05M|1050000|0.260|3017301|-99.51|35|2023-05-30|15/03/2023||-4.4||10500000|0.28000000119209|1|2023-02-27|15/12/2022||-4.4||10500000|0.28000000119209|1
2023-02-26 11:45:08|01948|41243|TPH|2.37B|2370000000|23.49|673015|6.39|39|2023-04-20|15/03/2023||0.4785||620070000|23.489999771118|1|2023-02-21|15/12/2022|1.98|1.55|1500000000|1250000000|22.290000915527|1
2023-02-26 11:45:13|01949|15486|ATHX|26.91M|26910000|1.5|350626|-93.55|38|2023-05-11|15/03/2023||-1.75||125000|1.5|1|2023-03-14|15/12/2022||-2.04||0.00|1.5|1
2023-02-26 11:45:18|01950|41291|BNFT|362.02M|362020000|10.50|1008632|4.58|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
2023-02-26 11:45:24|01951|16363|INFI|21.71M|21710000|0.243|827849|-78.47|39|2023-05-09|15/03/2023||-0.11||700000|0.24330000579357|1|2023-03-14|15/12/2022||-0.0333||8050000|0.24330000579357|1
2023-02-26 11:45:28|01952|1172291|ALKT|1.41B|1410000000|15.43|228237|-1.15|12|2023-05-09|15/03/2023||-0.047||58560000|15.430000305176|1|2023-02-23|15/12/2022|-0.05|-0.06|55500000|54930000|15.60000038147|1
2023-02-26 11:45:32|01953|1174606|IAS|1.68B|1680000000|10.95|274823|-40.13|11|2023-05-10|15/03/2023||0.0067||96450000|10.949999809265|1|2023-03-02|15/12/2022||0.0114||111330000|10.949999809265|1
2023-02-26 11:45:36|01954|1174324|LYEL|531.06M|531060000|2.13|1081334|-69.22|12|2023-05-09|15/03/2023||-0.29||2500000|2.1300001144409|1|2023-03-28|15/12/2022||-0.3||1200000|2.1300001144409|1
2023-02-26 11:45:41|01955|1175582|TNYA|179.17M|179170000|2.8|312930|-76.15|13|2023-05-10|15/03/2023||-0.7367||0.00|2.7999999523163|1|2023-03-22|15/12/2022||-0.6317||0.00|2.7999999523163|1
2023-02-26 11:45:46|01956|1175428|ICVX|329.18M|329180000|8.25|1153491|-53.13|11|2023-05-15|15/03/2023||-0.6471||500000|8.25|1|2023-03-29|15/12/2022||-0.6918||900000|8.25|1
2023-02-26 11:45:50|01957|1174647|DNUT|2.17B|2170000000|12.89|914451|-13.66|11|2023-05-10|15/03/2023||0.0719||402560000|12.890000343323|1|2023-02-15|15/12/2022|0.11|0.1|404600000|394580000|12.239999771118|1
2023-02-26 11:45:55|01958|1129440|APLT|48.54M|48540000|1.01|330886|-49.25|18|2023-05-10|15/03/2023||-0.4268||0.00|1.0099999904633|1|2023-03-17|15/12/2022||-0.4456||0.00|1.0099999904633|1
2023-02-26 11:46:01|01959|15687|CENT|2.20B|2200000000|40.68|34669|-13.56|37|2023-05-03|15/03/2023||1.18||946540000|40.680000305176|1|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000|40.689998626709|1
2023-02-26 11:46:06|01960|40052|AXDX|50.94M|50940000|0.514|280139|-79.93|30|2023-05-11|15/03/2023||-0.1316||3690000|0.51389998197556|1|2023-03-01|15/12/2022||-0.1475||2870000|0.51389998197556|1
2023-02-26 11:46:11|01961|1073426|OBNK|1.18B|1180000000|38.27|99212|-15.8|25|2023-04-26|15/03/2023||0.9425||98870000|38.270000457764|1|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000|38.580001831055|1
2023-02-26 11:46:15|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
2023-02-26 11:46:20|01963|17342|MTEM|26.65M|26650000|0.473|165647|-80.63|39|2023-05-15|15/03/2023||-0.35||4910000|0.47260001301765|1|2023-03-29|15/12/2022||-0.324||7850000|0.47260001301765|1
2023-02-26 11:46:25|01964|40983|THRY|840.51M|840510000|24.38|238197|-20.17|24|2023-05-04|15/03/2023||0.376||239630000|24.379999160767|1|2023-02-23|15/12/2022|-1.47|0.346|279370000|261800000|24.5|1
2023-02-26 11:46:30|01965|17122|SBGI|1.19B|1190000000|17.02|536001|-37.86|39|2023-05-03|15/03/2023||-0.319||797050000|17.020000457764|1|2023-02-22|15/12/2022|0.79|0.21|960000000|981290000|18.969999313354|1
2023-02-26 11:46:36|01966|1166406|PRLD|263.16M|263160000|5.53|77823|-46.78|13|2023-05-09|15/03/2023||-0.62|||5.5300002098083|1|2023-03-15|15/12/2022||-0.628||0.00|5.5300002098083|1
2023-02-26 11:46:41|01967|20826|HNI|1.29B|1290000000|31.25|161066|-24.35|39|2023-04-26|15/03/2023||0.14||489870000|31.25|1|2023-02-23|15/12/2022|0.63|0.48|568900000|560670000|31.440000534058|1
2023-02-26 11:46:46|01968|30748|EVI|249.32M|249320000|20.74|27943|-1.89|25|2023-05-15|15/03/2023|||||20.739999771118|1|2023-02-09|15/12/2022|0.15||82640000||22.670000076294|1
2023-02-26 11:46:51|01969|16340|TILE|511.31M|511310000|8.8|316119|-33.67|39|2023-04-26|15/03/2023||0.18||286450000|8.795000076294|1|2023-02-28|15/12/2022||0.28||333280000|8.795000076294|1
2023-02-26 11:46:56|01970|1166964|TARS|402.75M|402750000|15.1|89660|-14.88|13|2023-05-09|15/03/2023||-0.941||5000000|15.10000038147|1|2023-03-13|15/12/2022||-0.7396||10000000|15.10000038147|1
2023-02-26 11:47:01|01971|20631|ESE|2.38B|2380000000|92.32|95481|32.02|39|2023-05-09|15/03/2023||0.7933||222510000|92.319999694824|1|2023-02-08|15/12/2022|0.6|0.5|205500000|195450000|101.05000305176|1
2023-02-26 11:47:05|01972|1165437|VINC|24.16M|24160000|1.14|191312|-78.97|14|2023-05-11|15/03/2023||-0.24||0.00|1.1399999856949|1|2023-03-21|15/12/2022||-0.5025||0.00|1.1399999856949|1
2023-02-26 11:47:11|01973|24440|CCF|909.25M|909250000|96.26|22906|4.96|38|2023-04-05|15/02/2023|||||96.26000213623|1|2023-01-05|15/11/2022|0.71||102900000||90.339996337891|1
2023-02-26 11:47:17|01974|20589|MWA|2.16B|2160000000|13.87|772191|10.08|39|2023-05-08|15/03/2023||0.1478||328460000|13.869999885559|1|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000|13.020000457764|1
2023-02-26 11:47:22|01975|20243|PZN|710.99M|710990000|9.65|142307|2.66|38|2023-01-30|15/12/2022|||||9.6499996185303|1|2022-10-18|15/09/2022|0.15||45240000||9.579999923706|1
2023-02-26 11:47:27|01976|1163244|HYLN|490.62M|490620000|2.74|1011844|-34.76|17|2023-05-09|15/03/2023||-0.2252||740000|2.7400000095367|1|2023-02-28|15/12/2022||-0.2015||790000|2.7400000095367|1
2023-02-26 11:47:31|01977|1172723|FTCI|277.84M|277840000|2.69|1118077|-37.44|11|2023-06-06|15/03/2023||-0.0796||40940000|2.6900000572205|1|2023-02-28|15/12/2022||-0.109||30380000|2.6900000572205|1
2023-02-26 11:47:36|01978|977675|OTLK|292.60M|292600000|1.14|533531|-32.14|27|2023-05-18|15/03/2023||-0.0625||0.00|1.1399999856949|1|2023-02-14|15/12/2022|-0.08|-0.0595|0.00|0.00|1.2000000476837|1
2023-02-26 11:47:42|01979|16441|KALU|1.19B|1190000000|75.2|130180|-23.01|39|2023-04-20|15/03/2023||0.6967||855510000|75.199996948242|1|2023-02-22|15/12/2022|-0.45|0.14|776000000|819650000|85.080001831055|1
2023-02-26 11:47:47|01980|1173890|JANX|636.97M|636970000|15.33|118789|-15.3|13|2023-05-09|15/03/2023||-0.4677||500000|15.329999923706|1|2023-03-17|15/12/2022||-0.4812||805500|15.329999923706|1
2023-02-26 11:47:52|01981|1080049|VRCA|330.40M|330400000|8.04|168792|-0.25|25|2023-05-10|15/03/2023||-0.22||0.00|8.039999961853|1|2023-03-02|15/12/2022||-0.1914||312500|8.039999961853|1
2023-02-26 11:47:56|01982|1175353|PWSC|3.62B|3620000000|22.75|461818|46.11|12|2023-05-04|15/03/2023||0.1979||164450000|22.75|1|2023-02-22|15/12/2022|0.27|0.2|161100000|162640000|23.739999771118|1
2023-02-26 11:48:02|01983|24415|GRC|716.83M|716830000|27.62|58137|-26.54|35|2023-04-27|15/03/2023||0.26||154320000|27.620000839233|1|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000|30.049999237061|1
2023-02-26 11:48:07|01984|961635|WVE|414.77M|414770000|4.25|730866|52.33|29|2023-05-10|15/03/2023||-0.3233||7000000|4.25|1|2023-03-02|15/12/2022||-0.41||7060000|4.25|1
2023-02-26 11:48:11|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
2023-02-26 11:48:16|01986|1168973|OUST|208.76M|208760000|1.13|1483875|-67.71|13|2023-05-03|15/03/2023||-0.15||20100000|1.1299999952316|1|2023-03-23|15/12/2022||-0.1638||15840000|1.1299999952316|1
2023-02-26 11:48:21|01987|961629|DLTH|201.94M|201940000|6.05|154918|-56.25|32|2023-06-07|15/04/2023||-0.1075||119790000|6.0500001907349|1|2023-03-09|15/01/2023||0.22||244850000|6.0500001907349|1
2023-02-26 11:48:27|01988|941657|LTRPA|82.09M|82090000|1.080|421194|-51.35|33|2023-05-11|15/03/2023|||||1.0800000429153|1|2023-02-17|15/12/2022|0.26|-0.19|354000000||1.210000038147|1
2023-02-26 11:48:32|01989|943135|JRVR|830.49M|830490000|22.17|162925|-16.4|34|2023-05-03|15/03/2023||0.5425||201200000|22.170000076294|1|2023-02-27|15/12/2022||0.5224||193270000|22.170000076294|1
2023-02-26 11:48:36|01990|1080051|MGTA|48.11M|48110000|0.8|2632168|-71.73|23|2023-05-11|15/03/2023||-0.2982||0.00|0.80000001192093|1|2023-03-07|15/12/2022||-0.2729||0.00|0.80000001192093|1
2023-02-26 11:48:40|01991|1166960|EAR|131.41M|131410000|6.34|111420|-93.53|14|2023-05-10|15/03/2023||-0.05||7300000|6.3400001525879|1|2023-02-23|15/12/2022||-0.4248||9100000|7.0700001716614|1
2023-02-26 11:48:45|01992|51519|FORA|158.44M|158440000|4.93|42439|-30.47|25|2023-05-15|15/03/2023||-0.14||7390000|4.9299998283386|1|2023-03-23|15/12/2022||-0.15||7100000|4.9299998283386|1
2023-02-26 11:48:50|01993|1050112|CELC|466.04M|466040000|11.7|40652|4.74|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
2023-02-26 11:48:55|01994|976458|PR|3.17B|3170000000|11|6375860|32.37|27|2023-05-03|15/03/2023||0.4516||752780000|11|1|2023-02-22|15/12/2022|0.26|0.4373|761560000|746710000|9.3199996948242|1
2023-02-26 11:49:00|01995|1171768|TIL|98.63M|98630000|0.76|1536919|-92.93|13|2023-05-15|15/03/2023||-0.29||0.00|0.76319998502731|1|2023-03-06|15/12/2022||-0.4133||500000|0.76319998502731|1
2023-02-26 11:49:04|01996|1131057|IDYA|819.85M|819850000|17.04|393981|25.02|21|2023-05-09|15/03/2023||-0.6083||11900000|17.040000915527|1|2023-03-28|15/12/2022||-0.5556||7000000|17.040000915527|1
2023-02-26 11:49:09|01997|1142208|KRUS|602.51M|602510000|61.53|150555|19.06|20|2023-04-18|15/02/2023||-0.2274||41590000|61.529998779297|1|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000|50.200000762939|1
2023-02-26 11:49:14|01998|29668|RM|302.26M|302260000|31.76|37779|-39.4|39|2023-05-02|15/03/2023||1.37||136090000|31.760000228882|1|2023-02-08|15/12/2022|0.54|0.45|132000000|134780000|36.779998779297|1
2023-02-26 11:49:20|01999|30915|RVP|63.24M|63240000|1.93|64009|-60.12|32|2023-05-16|15/03/2023|||||1.9299999475479|1|2023-04-03|15/12/2022|||||1.9299999475479|1
2023-02-26 11:49:24|02000|1131556|ATER|88.47M|88470000|1.16|2143407|-62.21|18|2023-05-15|15/03/2023||-0.2||40430000|1.1599999666214|1|2023-03-08|15/12/2022||-0.265||51820000|1.1599999666214|1
2023-02-26 11:49:29|02001|6389|BBBY|177.83M|177830000|1.53|56085699|-90.54|31|2023-04-12|15/02/2023||-1.98||1380000000|1.5299999713898|1|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000|1.6200000047684|1
2023-02-26 11:49:35|02002|41231|PBYI|183.99M|183990000|3.97|357892|75.66|39|2023-05-11|15/03/2023||-0.0039||51000000|3.9700000286102|1|2023-03-02|15/12/2022||0.0502||57060000|3.9700000286102|1
2023-02-26 11:49:40|02003|40984|ENTA|1.00B|1000000000|47.96|155542|-31.91|39|2023-05-08|15/03/2023||-1.94||18500000|47.959999084473|1|2023-02-07|15/12/2022|-1.39|-1.56|23600000|21850000|52.939998626709|1
2023-02-26 11:49:45|02004|20627|CSV|501.19M|501190000|34.02|104215|-32.42|39|2023-04-26|15/03/2023||0.59||92070000|34.020000457764|1|2023-02-22|15/12/2022|0.78|0.53|95930000|91000000|32.689998626709|1
2023-02-26 11:49:50|02005|1172949|HNST|262.26M|262260000|2.83|950495|-50.44|12|2023-06-14|15/03/2023||-0.0926||75210000|2.829999923706|1|2023-03-23|15/12/2022||-0.0457||80860000|2.829999923706|1
2023-02-26 11:49:55|02006|16840|OSIS|1.58B|1580000000|94.01|73317|16.97|39|2023-04-27|15/03/2023||1.9||325800000|94.01000213623|1|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000|95.690002441406|1
2023-02-26 11:50:00|02007|1175112|IMGO|1.22B|1220000000|36.01|752942|53.69|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
2023-02-26 11:50:05|02008|1163393|MPLN|700.45M|700450000|1.05|1780840|-73.21|13|2023-05-10|15/03/2023||-0.0268||243630000|1.0499999523163|1|2023-02-28|15/12/2022||-0.0459||240040000|1.0499999523163|1
2023-02-26 11:50:11|02009|1174984|FXLV|213.12M|213120000|2.19|407286|-85.75|13|2023-05-15|15/03/2023||0.0333||30800000|2.1900000572205|1|2023-03-13|15/12/2022||0.0314||23060000|2.1900000572205|1
2023-02-26 11:50:16|02010|1174595|GLUE|294.27M|294270000|6.08|139477|-59.68|12|2023-05-10|15/03/2023||-0.652||0.00|6.0799999237061|1|2023-03-28|15/12/2022||-0.624||0.00|6.0799999237061|1
2023-02-26 11:50:21|02011|1127852|RVYL|23.33M|23330000|0.47|240839|-85.6|23|2023-05-11|15/03/2023||-0.21||12380000|0.46999999880791|1|2023-03-30|15/12/2022||-0.22||12160000|0.46999999880791|1
2023-02-26 11:50:26|02012|17450|UNFI|2.46B|2460000000|41.07|475529|1.61|39|2023-06-07|15/04/2023||1.13||7460000000|41.069999694824|1|2023-03-08|15/01/2023||1.45||7770000000|41.069999694824|1
2023-02-26 11:50:31|02013|16273|HLIT|1.45B|1450000000|13.18|1313744|41.57|39|2023-05-01|15/03/2023||0.1177||161090000|13.180000305176|1|2023-01-30|15/12/2022|0.17|0.1462|164330000|159280000|14.75|1
2023-02-26 11:50:37|02014|1175599|EWCZ|848.27M|848270000|18.67|345552|-25.14|12|2023-05-03|15/03/2023||0.059||49990000|18.670000076294|1|2023-03-09|15/12/2022||0.0845||51110000|18.670000076294|1
2023-02-26 11:50:42|02015|962503|OCX|46.27M|46270000|0.39|300160|-72.73|29|2023-05-16|15/03/2023||-0.0903||1320000|0.38999998569489|1|2023-04-03|15/12/2022||-0.0938||1420000|0.38999998569489|1
2023-02-26 11:50:47|02016|1173520|DAWN|1.32B|1320000000|17.99|532049|27.5|13|2023-05-11|15/03/2023||-0.5883||0.00|17.989999771118|1|2023-03-06|15/12/2022||-0.549||0.00|17.989999771118|1
2023-02-26 11:50:52|02017|6428|ALPN|349.41M|349410000|7.61|109946|-11.1|30|2023-05-11|15/03/2023||-0.3133||11200000|7.6100001335144|1|2023-03-16|15/12/2022||-0.258||10960000|7.6100001335144|1
2023-02-26 11:50:57|02018|1174489|IPSC|263.03M|263030000|4.46|199022|-66.24|12|2023-05-15|15/03/2023||-0.542||2350000|4.460000038147|1|2023-03-16|15/12/2022||-0.5874||2270000|4.460000038147|1
2023-02-26 11:51:01|02019|1175509|NUVL|1.70B|1700000000|30.09|207496|94|12|2023-05-11|15/03/2023||-0.466||0.00|30.090000152588|1|2023-03-28|15/12/2022||-0.43||0.00|30.090000152588|1
2023-02-26 11:51:05|02020|1164147|AFIB|42.68M|42680000|1.50|189183|-9.09|15|2023-05-11|15/03/2023||-0.6595||4180000|1.5|1|2023-03-16|15/12/2022||-0.6846||4430000|1.5|1
2023-02-26 11:51:11|02021|16554|LXRX|420.86M|420860000|2.23|363854|-21.75|39|2023-05-04|15/03/2023||-0.14||0.00|2.2300000190735|1|2023-03-01|15/12/2022||-0.1339||50000|2.2300000190735|1
2023-02-26 11:51:16|02022|1095921|CTOS|1.78B|1780000000|7.21|221292|-13.03|20|2023-05-10|15/03/2023||0.0517||399950000|7.210000038147|1|2023-03-09|15/12/2022||0.1119||431760000|7.210000038147|1
2023-02-26 11:51:21|02023|31071|FRG|1.03B|1030000000|26.84|523182|-40.74|47|2023-05-04|15/03/2023||1.15||1090000000|26.840000152588|1|2023-02-28|15/04/2022|0.94||1090000000||26.840000152588|1
2023-02-26 11:51:26|02024|1163493|GLSI|189.90M|189900000|14.78|41522|-22.66|17|2023-05-22|15/03/2023||-0.18||0.00|14.779999732971|1|2023-03-01|15/12/2022||-0.18||0.00|14.779999732971|1
2023-02-26 11:51:32|02025|20984|CHS|624.10M|624100000|4.99|2335101|1.63|37|2023-06-14|15/04/2023||0.3||490100000|4.9899997711182|1|2023-02-28|15/01/2023||0.09||547000000|4.9899997711182|1
2023-02-26 11:51:37|02026|1162157|RNA|1.51B|1510000000|22.77|1998562|39.18|16|2023-05-10|15/03/2023||-0.8917||2220000|22.770000457764|1|2023-03-13|15/12/2022||-0.8892||2160000|22.770000457764|1
2023-02-26 11:51:41|02027|1169493|DSP|56.54M|56540000|3.91|114700|-51.55|12|2023-05-11|15/03/2023||-0.198||23940000|3.9100000858307|1|2023-03-02|15/12/2022||-0.1429||33840000|3.9100000858307|1
2023-02-26 11:51:46|02028|100169|BLBD|607.33M|607330000|18.96|210376|-10.1|33|2023-05-11|15/03/2023||0.0333||234330000|18.959999084473|1|2023-02-08|15/12/2022|-0.3|-0.05|235700000|154400000|13.460000038147|1
2023-02-26 11:51:51|02029|1075232|KNSA|899.05M|899050000|12.93|343646|24.81|25|2023-05-02|15/03/2023||-0.27||43080000|12.930000305176|1|2023-02-27|15/12/2022||-0.2025||43210000|12.930000305176|1
2023-02-26 11:51:56|02030|1169945|NEXI|11.47M|11470000|0.44|1306667|-82.85|12|2023-05-15|15/03/2023||-0.52||0.00|0.43909999728203|1|2023-03-29|15/12/2022||-0.5333||0.00|0.43909999728203|1
2023-02-26 11:52:01|02031|15966|ECOL|1.51B|1510000000|47.99|746731|1.05|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
2023-02-26 11:52:06|02032|995706|VREX|720.77M|720770000|17.98|324162|-25.11|27|2023-05-04|15/03/2023||0.27||224230000|17.979999542236|1|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000|20.909999847412|1
2023-02-26 11:52:11|02033|989524|FBK|1.73B|1730000000|37.17|129422|-15.52|27|2023-04-17|15/03/2023||0.7522||131870000|37.169998168945|1|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000|37.680000305176|1
2023-02-26 11:52:16|02034|16699|NATH|314.22M|314220000|77.02|5448|30.88|32|2023-02-03|15/12/2022|0.79||26150000||73.980003356934|1|2022-11-03|15/09/2022|1.46||37500000||69|1
2023-02-26 11:52:21|02035|1175510|OMGA|275.80M|275800000|5.74|61442|-52.6|12|2023-05-03|15/03/2023||-0.6433||100000|5.7399997711182|1|2023-03-09|15/12/2022||-0.608||257500|5.7399997711182|1
2023-02-26 11:52:26|02036|17154|SFST|323.45M|323450000|40.19|18878|-30.56|35|2023-04-25|15/03/2023||0.669||25580000|40.189998626709|1|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000|42.970001220703|1
2023-02-26 11:52:31|02037|1011772|CARS|1.31B|1310000000|19.67|370334|23.32|25|2023-05-10|15/03/2023||0.48||167300000|19.670000076294|1|2023-02-23|15/12/2022|0.15|0.38|168200000|166280000|17.389999389648|1
2023-02-26 11:52:36|02038|17272|STRL|1.15B|1150000000|38.04|235084|31.08|38|2023-05-08|15/03/2023||0.585||419550000|38.040000915527|1|2023-02-27|15/12/2022||0.6767||437670000|38.040000915527|1
2023-02-26 11:52:41|02039|1163492|FTHM|85.71M|85710000|5.02|54069|-60.47|17|2023-05-11|15/03/2023||-0.2233||85270000|5.0199999809265|1|2023-03-21|15/12/2022||-0.28||91610000|5.0199999809265|1
2023-02-26 11:52:45|02040|1171270|JOAN|139.08M|139080000|3.41|227609|-69.61|12|2023-06-02|15/04/2023||-0.4054||472530000|3.4100000858307|1|2023-03-17|15/01/2023||0.68||669900000|3.4100000858307|1
2023-02-26 11:52:51|02041|40982|CUBI|1.01B|1010000000|31.15|448078|-49.35|35|2023-04-26|15/03/2023||1.28||154740000|31.14999961853|1|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000|31.579999923706|1
2023-02-26 11:52:56|02042|1052401|LVO|88.50M|88500000|1.04|226552|19.97|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
2023-02-26 11:53:01|02043|949621|KMPH|198.06M|198060000|5.74|211434|-2.05|33|2023-05-11|15/03/2023||-0.1455||3900000|5.7399997711182|1|2023-03-09|15/12/2022||-0.1845||3100000|5.7399997711182|1
2023-02-26 11:53:07|02044|946348|SMMT|526.56M|526560000|2.130|9974299|-14.11|34|2023-05-15|15/03/2023|||||2.1300001144409|1|2023-03-16|15/12/2022||-0.26||0.00|2.1300001144409|1
2023-02-26 11:53:12|02045|1175431|COOK|462.26M|462260000|3.79|521008|-60.56|13|2023-05-10|15/03/2023||0.0614||197710000|3.789999961853|1|2023-03-16|15/12/2022||-0.1441||118450000|3.789999961853|1
2023-02-26 11:53:17|02046|20753|GAMI|479.62M|479620000|19.19|8965|-12.77|37|2023-05-11|15/03/2023|||||19.190000534058|1|2023-02-08|15/12/2022|0.83||61600000||18.200000762939|1
2023-02-26 11:53:22|02047|1012040|ATNX|23.62M|23620000|2.74|225329|-84.16|25|2023-05-11|15/03/2023||-0.09|||2.7400000095367|1|2023-03-14|15/12/2022||-0.0867||29680000|2.7400000095367|1
2023-02-26 11:53:27|02048|42975|PPTA|272.12M|272120000|4.32|11788|-4.64|15|2023-05-16|15/03/2023||-0.09||0.00|4.3200001716614|1|2023-03-15|15/12/2022||-0.08||0.00|4.3200001716614|1
2023-02-26 11:53:32|02049|17420|ULH|820.91M|820910000|31.24|76528|60.53|39|2023-04-27|15/03/2023||0.9625||484400000|31.239999771118|1|2023-02-09|15/12/2022|1.27|1.36|458700000|461200000|42.5|1
2023-02-26 11:53:38|02050|31013|CCXI|3.74B|3740000000|51.99|2413846|69.74|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
2023-02-26 11:53:42|02051|1097841|ADN|93.61M|93610000|1.81|312071|-34.18|18|2023-05-18|15/03/2023|||||1.8099999427795|1|2023-03-27|15/12/2022||-0.03|||1.8099999427795|1
2023-02-26 11:53:49|02052|17196|SMED|171.43M|171430000|8.75|397425|39.33|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
2023-02-26 11:53:54|02053|1008723|HCC|1.91B|1910000000|36.9|552686|21.74|25|2023-05-03|15/03/2023||2.61||389760000|36.900001525879|1|2023-02-15|15/12/2022|1.9|2.47|344800000|437370000|39.380001068115|1
2023-02-26 11:54:00|02054|44411|NMIH|1.95B|1950000000|23.35|368422|0.04|35|2023-05-02|15/03/2023||0.8308||122400000|23.35000038147|1|2023-02-14|15/12/2022|0.86|0.84|133110000|122140000|23.540000915527|1
2023-02-26 11:54:04|02055|1171962|DSGN|383.63M|383630000|6.87|574678|-49.22|11|2023-05-08|15/03/2023||-0.3675||0.00|6.8699998855591|1|2023-03-09|15/12/2022||-0.344||0.00|6.8699998855591|1
2023-02-26 11:54:08|02056|1176340|VIA|107.36M|107360000|6.92|102845|-39.19|12|2023-05-08|15/03/2023|||||6.9200000762939|1|2023-03-02|15/12/2022|||||6.9200000762939|1
2023-02-26 11:54:13|02057|959850|UAVS|37.40M|37400000|0.421|553591|-62.41|26|2023-05-17|15/03/2023|||||0.4210000038147|1|2023-03-29|15/12/2022|||||0.4210000038147|1
2023-02-26 11:54:18|02058|1175508|IMRX|123.84M|123840000|4.69|41092|-40.25|12|2023-05-09|15/03/2023||-0.615||25000|4.6900000572205|1|2023-03-09|15/12/2022||-0.5671||75000|4.6900000572205|1
2023-02-26 11:54:22|02059|949610|ASXC|203.82M|203820000|0.81|1681400|6.59|33|2023-05-09|15/03/2023||-0.06||3650000|0.81000000238419|1|2023-03-08|15/12/2022||-0.075||3690000|0.81000000238419|1
2023-02-26 11:54:27|02060|1081600|STIM|142.91M|142910000|5.25|219096|56.72|25|2023-05-09|15/03/2023||-0.3424||16710000|5.25|1|2023-03-07|15/12/2022||-0.3814||16810000|5.25|1
2023-02-26 11:54:32|02061|1171266|INNV|1.02B|1020000000|7.5|46964|57.23|12|2023-05-08|15/03/2023||-0.0499||171980000|7.5|1|2023-02-07|15/12/2022|-0.07|-0.08|167460000|169860000|7.6100001335144|1
2023-02-26 11:54:37|02062|991229|IEA|667.40M|667400000|13.72|1435461|27.63|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
2023-02-26 11:54:42|02063|15857|CVGI|264.32M|264320000|7.92|103598|-0.75|39|2023-05-03|15/03/2023||0.1667||252250000|7.9200000762939|1|2023-03-07|15/12/2022||0.1633||246670000|7.9200000762939|1
2023-02-26 11:54:47|02064|1082134|HYRE|4.49M|4490000|0.14|373622|-94.78|26|2023-05-11|15/03/2023||-0.13||11700000|0.15999999642372|1|2023-03-29|15/12/2022||-0.1367||10920000|0.15999999642372|1
2023-02-26 11:54:52|02065|16644|MNKD|1.42B|1420000000|5.41|3817012|98.9|39|2023-05-10|15/03/2023|||||5.4099998474121|1|2023-02-23|15/12/2022|-0.07|-0.05|36060000|35220000|5.1900000572205|1
2023-02-26 11:54:57|02066|40324|GTBP|21.13M|21130000|0.65|97054|-79.81|23|2023-05-15|15/03/2023||-0.16||0.00|0.64999997615814|1|2023-04-17|15/12/2022||-0.175||0.00|0.64999997615814|1
2023-02-26 11:55:02|02067|1174643|CVRX|225.11M|225110000|10.88|296220|20.49|13|2023-04-24|15/03/2023||-0.566||7200000|10.880000114441|1|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000|14.35000038147|1
2023-02-26 11:55:06|02068|1121161|HARP|24.59M|24590000|0.74|2277722|-83.07|22|2023-05-11|15/03/2023||-0.4676||4050000|0.74000000953674|1|2023-03-16|15/12/2022||-0.4669||7040000|0.74000000953674|1
2023-02-26 11:55:11|02069|961627|AVTX|36.65M|36650000|2.87|14870|-69.53|28|2023-05-11|15/03/2023||-0.96||1000000|2.8699998855591|1|2023-03-15|15/12/2022||-0.7725||4260000|2.8699998855591|1
2023-02-26 11:55:17|02070|16511|LKFN|1.81B|1810000000|71.35|97783|-11.28|39|2023-04-24|15/03/2023||1.07||66390000|71.349998474121|1|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000|73.349998474121|1
2023-02-26 11:55:22|02071|16310|HURN|1.31B|1310000000|70.5|116605|48.14|39|2023-05-02|15/03/2023||0.6596||295500000|70.5|1|2023-02-28|15/12/2022||0.9912||282400000|70.5|1
2023-02-26 11:55:26|02072|1174593|GRPH|146.54M|146540000|2.52|239579|-72.87|12|2023-05-11|15/03/2023||-0.4692||0.00|2.5199999809265|1|2023-03-20|15/12/2022||-0.4935||0.00|2.5199999809265|1
2023-02-26 11:55:31|02073|985718|SYRS|74.23M|74230000|3.67|120239|-71.33|27|2023-05-11|15/03/2023||-1.24||4000000|3.670000076294|1|2023-03-02|15/12/2022||-1.23||3850000|3.670000076294|1
2023-02-26 11:55:36|02074|17130|SCHN|874.32M|874320000|31.95|229718|-29.11|37|2023-04-06|15/02/2023||0.305||686490000|31.950000762939|1|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000|31.489999771118|1
2023-02-26 11:55:42|02075|20654|OXM|1.82B|1820000000|115.7|152572|32.59|34|2023-06-07|15/04/2023||4.1||411470000|115.69999694824|1|2023-03-23|15/01/2023||2.14||377070000|115.69999694824|1
2023-02-26 11:55:47|02076|16976|PSMT|2.17B|2170000000|70.86|105872|-3.01|39|2023-04-06|15/02/2023||1.08||1130000000|70.860000610352|1|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000|62.569999694824|1
2023-02-26 11:55:53|02077|100229|TVTX|1.43B|1430000000|22.3|1176959|-16.95|37|2023-05-04|15/03/2023||-1.26||49590000|22.299999237061|1|2023-02-23|15/12/2022|-0.76|-1.07|52300000|56990000|20.870000839233|1
2023-02-26 11:55:58|02078|32362|GES|1.15B|1150000000|21.25|665566|-5.93|39|2023-05-24|15/04/2023||0.52||610000000|21.25|1|2023-03-22|15/01/2023||1.3||779000000|21.25|1
2023-02-26 11:56:03|02079|955540|BW|566.37M|566370000|6.4|419855|-11.97|32|2023-05-09|15/03/2023||-0.074||210770000|6.4000000953674|1|2023-03-01|15/12/2022||0.0504||229720000|6.4000000953674|1
2023-02-26 11:56:08|02080|44403|MMI|1.33B|1330000000|33.93|146709|-31.99|37|2023-05-09|15/03/2023||0.2315||238800000|33.930000305176|1|2023-02-17|15/12/2022|0.2|0.81|262400000|400300000|35.319999694824|1
2023-02-26 11:56:13|02081|1175173|ABSI|206.96M|206960000|2.24|482541|-75.28|12|2023-05-10|15/03/2023||||2000000|2.2400000095367|1|2023-03-21|15/12/2022||-0.2515||4730000|2.2400000095367|1
2023-02-26 11:56:18|02082|16375|SNEX|2.06B|2060000000|99.99|121237|31.36|38|2023-05-10|15/03/2023||2.21||382710000|99.98999786377|1|2023-02-07|15/12/2022|3.62|2.25|654800000|384340000|88.379997253418|1
2023-02-26 11:56:23|02083|960941|NBEVQ|16.91K|16910|0.0001|405151|-99.98|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
2023-02-26 11:56:28|02084|20559|AVD|597.25M|597250000|20.25|140944|37.57|39|2023-05-04|15/03/2023||0.29||156700000|20.25|1|2023-03-08|15/12/2022||0.19||162300000|20.25|1
2023-02-26 11:56:32|02085|1152990|MCBS|512.20M|512200000|20.35|34987|-18.04|21|2023-04-21|15/03/2023||0.54||32400000|20.35000038147|1|2023-01-23|15/12/2022|0.52|0.595|30740000|33950000|20.780000686646|1
2023-02-26 11:56:38|02086|16775|INSG|94.91M|94910000|0.88|757934|-80.64|39|2023-05-10|15/03/2023||-0.085||53750000|0.87900000810623|1|2023-03-01|15/12/2022||-0.095||60530000|0.87900000810623|1
2023-02-26 11:56:43|02087|20704|MPX|444.83M|444830000|13.09|21412|7.47|39|2023-04-26|15/03/2023|||||13.090000152588|1|2023-01-25|15/12/2022|0.35|0.21|108500000|75300000|13.229999542236|1
2023-02-26 11:56:48|02088|942487|ATRA|389.46M|389460000|4.06|1245367|-69.22|33|2023-05-10|15/03/2023||-0.4131||6480000|4.0599999427795|1|2023-02-08|15/12/2022|-0.72|-0.5197|221000|24670000|5.460000038147|1
2023-02-26 11:56:53|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
2023-02-26 11:56:57|02090|1172579|NPCE|119.54M|119540000|4.97|65711|-36.77|10|2023-05-11|15/03/2023||-0.5025||12000000|4.9699997901917|1|2023-03-02|15/12/2022||-0.5||12400000|4.9699997901917|1
2023-02-26 11:57:03|02091|17578|WTBA|350.28M|350280000|21.05|27382|-28.38|39|2023-04-27|15/03/2023||0.54||24500000|21.049999237061|1|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000|22.549999237061|1
2023-02-26 11:57:07|02092|1172382|KRT|310.56M|310560000|15.6|19552|-3.32|14|2023-05-25|15/03/2023||0.46||116000000|15.60000038147|1|2023-03-22|15/12/2022||0.2953||96120000|15.60000038147|1
2023-02-26 11:57:12|02093|994715|DSHK|32.43M|32430000|0.352|1167561|-72.5|27|2023-05-05|15/03/2023||-0.135||75730000|0.35100001096725|1|2023-03-10|15/12/2022||-0.13||80300000|0.35100001096725|1
2023-02-26 11:57:18|02094|15984|EGAN|247.41M|247410000|7.7|45317|-34.58|38|2023-05-10|15/03/2023||0.045||25520000|7.6999998092651|1|2023-02-14|15/12/2022|0.09|0.04|25600000|25090000|8.7299995422363|1
2023-02-26 11:57:22|02095|1172510|AKYA|463.06M|463060000|12.2|129217|3.74|12|2023-05-16|15/03/2023||-0.4406||20260000|12.199999809265|1|2023-03-06|15/12/2022||-0.436||20320000|12.199999809265|1
2023-02-26 11:57:26|02096|1173019|TALS|78.86M|78860000|1.89|392702|-76.14|11|2023-05-11|15/03/2023||-0.5025||0.00|1.8899999856949|1|2023-03-16|15/12/2022||-0.518||0.00|1.8899999856949|1
2023-02-26 11:57:30|02097|1163718|TLMD|304.01M|304010000|3.000|1462823|2.04|10|2022-08-11|15/06/2022||-0.1444||27890000|3|1|2022-05-12|15/03/2022||-0.1446||26900000|3|1
2023-02-26 11:57:36|02098|1174591|TKNO|140.65M|140650000|5|41603|-68.41|13|2023-05-10|15/03/2023||-0.315||9160000|5|1|2023-03-15|15/12/2022||-0.345||7700000|5|1
2023-02-26 11:57:40|02099|1174641|AVTE|622.26M|622260000|25.29|145623|166.21|12|2023-05-15|15/03/2023||-0.5718||0.00|25.290000915527|1|2023-03-29|15/12/2022||-0.5672||0.00|25.290000915527|1
2023-02-26 11:57:44|02100|1175356|SNPO|843.70M|843700000|11.11|46946|-43.52|13|2023-05-11|15/03/2023||0.1174||256630000|11.109999656677|1|2023-02-27|15/12/2022||0.1244||257370000|11.109999656677|1
2023-02-26 11:57:49|02101|1175585|MXCT|470.27M|470270000|4.57|442401|-27.69|10|2023-05-08|15/03/2023||-0.0752||13180000|4.5700001716614|1|2023-03-15|15/12/2022||-0.0775||12910000|4.5700001716614|1
2023-02-26 11:57:54|02102|15647|CASS|665.99M|665990000|48.75|50790|19.25|32|2023-04-27|15/03/2023||0.69||50400000|48.75|1|2023-01-19|15/12/2022|0.67|0.71|48950000|49490000|47.299999237061|1
2023-02-26 11:57:58|02103|1174426|CYT|53.03M|53030000|1.5|107933|-75.77|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
2023-02-26 11:58:02|02104|1172511|BMEA|341.58M|341580000|11.62|66729|68.9|11|2023-05-15|15/03/2023||-0.825||0.00|11.619999885559|1|2023-02-27|15/12/2022||-0.806||0.00|11.619999885559|1
2023-02-26 11:58:07|02105|995922|CLPR|107.62M|107620000|6.68|36951|-29.09|27|2023-05-11|15/03/2023||-0.06||35090000|6.6799998283386|1|2023-03-16|15/12/2022||-0.04||34120000|6.6799998283386|1
2023-02-26 11:58:12|02106|1167060|BDSX|172.12M|172120000|2.25|157490|-9.64|13|2023-05-10|15/03/2023||-0.2334||11390000|2.25|1|2023-03-06|15/12/2022||-0.2776||10770000|2.25|1
2023-02-26 11:58:16|02107|1169480|ANGN|19.88M|19880000|0.66|80211|-67.96|12|2023-05-15|15/03/2023||-0.54||800000|0.66009998321533|1|2023-03-29|15/12/2022||-0.21||0.00|0.66009998321533|1
2023-02-26 11:58:21|02108|1073097|IBEX|495.43M|495430000|27.15|81192|69.58|17|2023-05-17|15/03/2023||0.3917||141800000|27.14999961853|1|2023-02-15|15/12/2022|0.62|0.4|139400000|144410000|26.379999160767|1
2023-02-26 11:58:26|02109|15677|CCRN|970.80M|970800000|26.03|654622|11.05|39|2023-05-03|15/03/2023||0.7706||574380000|26.030000686646|1|2023-02-22|15/12/2022|1.09|0.89|628220000|594570000|26.280000686646|1
2023-02-26 11:58:32|02110|25321|IMAX|1.01B|1010000000|17.92|729976|-12.84|34|2023-04-27|15/03/2023||0.0905||71320000|17.920000076294|1|2023-02-22|15/12/2022|0.19|0.21|98000000|96120000|16.790000915527|1
2023-02-26 11:58:37|02111|20175|CCO|740.27M|740270000|1.57|2341793|-57.8|39|2023-05-09|15/03/2023||-0.1838||525620000|1.5700000524521|1|2023-02-28|15/12/2022||0.0426||705500000|1.5700000524521|1
2023-02-26 11:58:42|02112|1073037|COGT|880.66M|880660000|12.6|750256|109.65|25|2023-05-15|15/03/2023||-0.4875||0.00|12.60000038147|1|2023-03-30|15/12/2022||-0.5171||0.00|12.60000038147|1
2023-02-26 11:58:48|02113|17493|VIVO|1.49B|1490000000|33.97|635665|36.54|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
2023-02-26 11:58:53|02114|1175179|XPOF|740.31M|740310000|25.93|373057|22.02|12|2023-05-11|15/03/2023||0.1575||63780000|25.930000305176|1|2023-03-02|15/12/2022||0.066||66460000|25.930000305176|1
2023-02-26 11:58:58|02115|41313|MBII|145.56M|145560000|0.7981|908403|22.2|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
2023-02-26 11:59:03|02116|17346|INVA|838.79M|838790000|12.02|608129|-37.98|39|2023-04-27|15/03/2023||0.38||63100000|12.020000457764|1|2023-02-27|15/12/2022||0.29||58850000|12.020000457764|1
2023-02-26 11:59:10|02117|17611|DZSI|340.44M|340440000|11.04|143721|-23.65|36|2023-05-11|15/03/2023||0.0866||101460000|11.039999961853|1|2023-02-16|15/12/2022|-0.1|0.14|100000000|115380000|12.630000114441|1
2023-02-26 11:59:14|02118|1173521|OMIC|143.51M|143510000|2.01|114677|-75.64|12|2023-05-09|15/03/2023||-0.3688||2100000|2.0099999904633|1|2023-03-02|15/12/2022||-0.4252||790180|2.0099999904633|1
2023-02-26 11:59:20|02119|1174640|ABOS|214.45M|214450000|5.24|89094|-8.39|13|2023-05-15|15/03/2023||-0.32|||5.2399997711182|1|2023-03-27|15/12/2022||-0.2743||0.00|5.2399997711182|1
2023-02-26 11:59:25|02120|20820|FOR|694.82M|694820000|13.99|110309|-24.78|39|2023-04-27|15/03/2023||0.3887||328370000|13.989999771118|1|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000|16.700000762939|1
2023-02-26 11:59:31|02121|1175512|RXST|433.00M|433000000|13.65|86462|-2.71|11|2023-05-04|15/03/2023||-0.5575||14820000|13.64999961853|1|2023-03-06|15/12/2022||-0.7496||15780000|13.64999961853|1
2023-02-26 11:59:36|02122|1163664|SFT|17.97M|17970000|0.21|3619436|-88.95|16|2023-05-10|15/03/2023||-0.325||115550000|0.20999999344349|1|2023-03-06|15/12/2022||-0.32||66650000|0.20999999344349|1
2023-02-26 11:59:40|02123|1175114|RPID|44.51M|44510000|1.06|114084|-86.02|13|2023-05-09|15/03/2023||-0.315||5000000|1.0599999427795|1|2023-03-03|15/12/2022||-0.36||4500000|1.0599999427795|1
2023-02-26 11:59:45|02124|1072223|BWB|401.02M|401020000|14.45|73745|-16.33|26|2023-04-27|15/03/2023||0.4467||36370000|14.449999809265|1|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000|17|1
2023-02-26 11:59:50|02125|1173831|DIBS|194.65M|194650000|5|146945|-53.49|10|2023-05-10|15/03/2023||-0.2||22660000|5|1|2023-03-01|15/12/2022||-0.228||22720000|5|1
2023-02-26 11:59:54|02126|1175518|WEBR|436.43M|436430000|8.12|637685|-29.64|11|2023-05-15|15/03/2023||0.1823||482190000|8.1199998855591|1|2023-02-09|15/12/2022|-1.43|-0.1002|164900000|206340000|8.1499996185303|1
2023-02-26 11:59:59|02127|1175121|ZVIA|171.84M|171840000|3.76|131012|-44.13|12|2023-05-11|15/03/2023||-0.1629||46670000|3.7599999904633|1|2023-02-28|15/12/2022||-0.1467||31150000|3.7599999904633|1
2023-02-26 12:00:04|02128|995092|NEX|2.13B|2130000000|9.16|3127522|27.4|27|2023-05-09|15/03/2023||0.5889||932560000|9.1599998474121|1|2023-02-15|15/12/2022|0.59|0.42|870860000|872550000|9.3699998855591|1
2023-02-26 12:00:11|02129|1081650|HQI|306.28M|306280000|22.07|13351|16.16|25|2023-05-15|15/03/2023||0.32||11300000|22.069999694824|1|2023-04-03|15/12/2022||0.28||8800000|22.069999694824|1
2023-02-26 12:00:16|02130|20768|NLS|54.12M|54120000|1.69|233470|-65.79|39|2023-05-22|15/03/2023||-0.4975||51610000|1.6900000572205|1|2023-02-09|15/12/2022|-0.35|-0.275|98080000|103500000|1.8999999761581|1
2023-02-26 12:00:22|02131|1172939|HOWL|90.14M|90140000|2.63|340471|-64.75|12|2023-06-08|15/03/2023||-0.59||5000000|2.6300001144409|1|2023-03-23|15/12/2022||-0.546||2070000|2.6300001144409|1
2023-02-26 12:00:26|02132|1169485|TERN|520.42M|520420000|10.51|390658|211.87|12|2023-05-11|15/03/2023||-0.3803||0.00|10.510000228882|1|2023-03-03|15/12/2022||-0.4035||0.00|10.510000228882|1
2023-02-26 12:00:32|02133|21006|SRI|632.34M|632340000|23.22|91099|35.47|39|2023-05-03|15/03/2023||0.135||223300000|23.219999313354|1|2023-03-01|15/12/2022||0.2||234000000|23.219999313354|1
2023-02-26 12:00:37|02134|1123001|KLDO|8.52K|8520|0.29|7769231|-80.41|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
2023-02-26 12:00:41|02135|1166238|LSF|10.51M|10510000|1.1|50100|-82.26|16|2023-05-11|15/03/2023||-0.585||9630000|1.1000000238419|1|2023-03-09|15/12/2022||-0.7133||9280000|1.1000000238419|1
2023-02-26 12:00:45|02136|1171974|KLTR|253.20M|253200000|1.9|112320|-14.8|11|2023-05-09|15/03/2023||-0.0597||42730000|1.8999999761581|1|2023-02-22|15/12/2022|-0.11|-0.08|44070000|43390000|2.0099999904633|1
2023-02-26 12:00:50|02137|1175149|PECO|3.99B|3990000000|34.07|517767|5.55|12|2023-05-04|15/03/2023||0.1141||145850000|34.069999694824|1|2023-02-09|15/12/2022|0.12|0.09|141700000|143400000|33.069999694824|1
2023-02-26 12:00:55|02138|102893|ARDX|585.80M|585800000|2.95|6666780|274.37|34|2023-05-09|15/03/2023||-0.1275||5920000|2.9500000476837|1|2023-03-02|15/12/2022||0.0023||23160000|2.9500000476837|1
2023-02-26 12:01:01|02139|1172765|RAIN|298.40M|298400000|8.5|221539|34.07|10|2023-05-23|15/03/2023||-0.4986||0.00|8.5|1|2023-03-09|15/12/2022||-0.5604||0.00|8.5|1
2023-02-26 12:01:06|02140|50977|OTRK|17.19M|17190000|0.63|3901141|-75.95|30|2023-05-11|15/03/2023||-0.42||4500000|0.62999999523163|1|2023-03-07|15/12/2022||-0.46||3000000|0.62999999523163|1
2023-02-26 12:01:10|02141|50880|WKHS|313.43M|313430000|1.91|3458133|-37.17|27|2023-05-10|15/03/2023||-0.158||20500000|1.9099999666214|1|2023-03-01|15/12/2022||-0.18||10760000|1.9099999666214|1
2023-02-26 12:01:15|02142|16518|LMNR|269.85M|269850000|15.35|47923|4.92|42|2023-06-12|15/04/2023||0.1575||54440000|15.35000038147|1|2023-03-09|15/01/2023||-0.345||37990000|15.35000038147|1
2023-02-26 12:01:19|02143|1166741|KRON|95.02M|95020000|1.67|305040|-77.64|15|2023-05-09|15/03/2023||-0.542||0.00|1.6699999570847|1|2023-03-21|15/12/2022||-0.586||0.00|1.6699999570847|1
2023-02-26 12:01:24|02144|1166409|AVO|843.09M|843090000|11.93|175088|-10.1|17|2023-06-08|15/04/2023||0.0536||234810000|11.930000305176|1|2023-03-09|15/01/2023||0.0262||208920000|11.930000305176|1
2023-02-26 12:01:29|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
2023-02-26 12:01:35|02146|21254|LRN|1.82B|1820000000|43.37|571515|24.91|39|2023-04-25|15/03/2023||1.05||437530000|43.369998931885|1|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000|32.540000915527|1
2023-02-26 12:01:40|02147|15708|CHEF|1.29B|1290000000|33.58|444508|4.94|39|2023-05-10|15/03/2023||0.1083||634460000|33.580001831055|1|2023-02-15|15/12/2022|0.48|0.46|791300000|736260000|37.689998626709|1
2023-02-26 12:01:45|02148|1175429|RLYB|292.11M|292110000|7.72|82698|-33.33|10|2023-05-09|15/03/2023||-0.6033||0.00|7.7199997901917|1|2023-03-14|15/12/2022||-0.596||0.00|7.7199997901917|1
2023-02-26 12:01:49|02149|1159668|ORIC|198.69M|198690000|4.42|1001410|-45.57|17|2023-05-24|15/03/2023||-0.5963||0.00|4.4200000762939|1|2023-03-21|15/12/2022||-0.558||0.00|4.4200000762939|1
2023-02-26 12:01:54|02150|1076696|TALO|2.24B|2240000000|17.8|1107165|26.06|27|2023-05-10|15/03/2023||0.7875||417800000|17.799999237061|1|2023-02-28|15/12/2022||0.576||325940000|17.799999237061|1
2023-02-26 12:01:59|02151|32346|WNC|1.26B|1260000000|26.26|549195|56.4|39|2023-05-03|15/03/2023||0.3567||620770000|26.260000228882|1|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000|26.180000305176|1
2023-02-26 12:02:04|02152|1169714|CLNN|87.11M|87110000|1.18|907867|-62.42|15|2023-05-08|15/03/2023||-0.095||85000|1.1799999475479|1|2023-03-27|15/12/2022||-0.1261||127000|1.1799999475479|1
2023-02-26 12:02:11|02153|1173261|VERA|313.74M|313740000|7.48|724724|-67.41|13|2023-06-22|15/03/2023||-0.87||0.00|7.4800000190735|1|2023-03-23|15/12/2022||-0.8647||0.00|7.4800000190735|1
2023-02-26 12:02:17|02154|1089251|RTL|911.91M|911910000|6.82|682176|-5.54|24|2023-05-10|15/03/2023||||118000000|6.8200001716614|1|2023-02-22|15/12/2022|-0.25||118400000|117170000|6.3099999427795|1
2023-02-26 12:02:23|02155|960585|TH|1.47B|1470000000|15.12|639074|383.07|22|2023-05-09|15/03/2023||0.43||77610000|15.119999885559|1|2023-03-15|15/12/2022||0.39||148270000|15.119999885559|1
2023-02-26 12:02:28|02156|1075455|RFL|54.08M|54080000|2.19|50603|-31.56|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
2023-02-26 12:02:33|02157|994772|AQB|49.78M|49780000|0.7|308727|-51.39|25|2023-05-09|15/03/2023||-0.09||1300000|0.69999998807907|1|2023-03-09|15/12/2022||-0.0833||833330|0.69999998807907|1
2023-02-26 12:02:37|02158|1174323|CNVY|769.56M|769560000|10.51|195006|77.83|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
2023-02-26 12:02:41|02159|1169349|LABP|14.49M|14490000|0.36|546003|-83.02|15|2023-05-11|15/03/2023||-0.29||0.00|0.36000001430511|1|2023-03-23|15/12/2022||-0.1925||0.00|0.36000001430511|1
2023-02-26 12:02:47|02160|41308|GOGO|1.85B|1850000000|14.50|740406|2.98|39|2023-05-04|15/03/2023||0.18||101650000|14.5|1|2023-02-28|15/12/2022||0.156||105720000|14.5|1
2023-02-26 12:02:51|02161|989650|DFIN|1.25B|1250000000|42.86|225316|30|27|2023-05-03|15/03/2023||0.655||193270000|42.860000610352|1|2023-02-21|15/12/2022|0.59|0.61|167700000|181700000|49.569999694824|1
2023-02-26 12:02:56|02162|41182|XPRO|2.68B|2680000000|23.05|654210|43.97|39|2023-05-04|15/03/2023||0.17||317500000|23.049999237061|1|2023-02-23|15/12/2022|0.22|0.24|351000000|336970000|19.739999771118|1
2023-02-26 12:03:01|02163|101874|LPG|880.45M|880450000|21.89|629478|62.03|35|2023-06-15|15/03/2023||1.24||113720000|21.889999389648|1|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000|19.85000038147|1
2023-02-26 12:03:05|02164|1167131|AVIR|305.67M|305670000|3.67|417130|-42.39|15|2023-05-10|15/03/2023||-0.5811||0.00|3.670000076294|1|2023-02-28|15/12/2022||-0.4439||0.00|3.670000076294|1
2023-02-26 12:03:10|02165|1175844|ELYM|71.73M|71730000|3.52|14954|-63.93|12|2023-05-15|15/03/2023||-0.375||0.00|3.5199999809265|1|2023-03-06|15/12/2022||-0.3333||0.00|3.5199999809265|1
2023-02-26 12:03:15|02166|995701|REVG|714.52M|714520000|12|171919|-11.11|27|2023-06-06|15/04/2023||0.2162||595160000|12|1|2023-03-08|15/01/2023||-0.0042||493790000|12|1
2023-02-26 12:03:20|02167|16345|IIIN|566.42M|566420000|29.23|140636|-21.3|38|2023-04-20|15/03/2023||0.87||185390000|29.229999542236|1|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000|31.030000686646|1
2023-02-26 12:03:25|02168|1010526|SOI|302.51M|302510000|9.2|194886|-0.11|26|2023-05-03|15/03/2023||0.2742||100160000|9.1999998092651|1|2023-02-22|15/12/2022|0.22|0.23|84100000|93350000|9.5299997329712|1
2023-02-26 12:03:30|02169|17573|WSBF|348.00M|348000000|16.12|69734|-17.38|34|2023-04-25|15/03/2023||0.22||33600000|16.120000839233|1|2023-01-26|15/12/2022|0.04|0.15|32710000|35600000|17.219999313354|1
2023-02-26 12:03:35|02170|13962|ADTN|1.35B|1350000000|17.32|538625|-16.13|39|2023-04-18|15/03/2023||0.1786||365390000|17.319999694824|1|2023-02-21|15/12/2022|0.12|0.1541|358270000|367160000|16.989999771118|1
2023-02-26 12:03:41|02171|1160912|GAN|82.89M|82890000|1.97|249505|-70.09|15|2023-05-15|15/03/2023||-0.126||39050000|1.9650000333786|1|2023-03-22|15/12/2022||-0.1261||36240000|1.9650000333786|1
2023-02-26 12:03:46|02172|20455|MOD|1.27B|1270000000|24.24|449757|138.11|39|2023-05-24|15/03/2023||0.4525||578480000|24.239999771118|1|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000|23.889999389648|1
2023-02-26 12:03:51|02173|100193|NLTX|21.72M|21720000|0.51|227220|-81.1|35|2023-05-10|15/03/2023||-0.2367||0.00|0.51039999723434|1|2023-03-16|15/12/2022||-0.214||0.00|0.51039999723434|1
2023-02-26 12:03:56|02174|1096075|STRO|323.01M|323010000|5.62|560927|-36.71|24|2023-05-16|15/03/2023||-0.6163||14710000|5.6199998855591|1|2023-04-03|15/12/2022||-0.6159||14520000|5.6199998855591|1
2023-02-26 12:04:01|02175|958237|IBRX|1.10B|1100000000|2.59|1952801|-62.35|28|2023-05-11|15/03/2023||-0.27||25000|2.5899999141693|1|2023-02-28|15/12/2022||-0.22||25000|2.5899999141693|1
2023-02-26 12:04:05|02176|1156573|ARQT|953.83M|953830000|15.66|797871|-12.95|20|2023-05-03|15/03/2023||-1.38||6000000|15.659999847412|1|2023-02-28|15/12/2022||-1.42||2020000|15.659999847412|1
2023-02-26 12:04:10|02177|1175178|OB|233.35M|233350000|4.44|201466|-67.9|11|2023-05-11|15/03/2023||-0.0531||233850000|4.4400000572205|1|2023-03-02|15/12/2022||-0.0449||249100000|4.4400000572205|1
2023-02-26 12:04:14|02178|1166963|PRAX|174.99M|174990000|3.34|1010179|-74.94|16|2023-05-09|15/03/2023||-0.803||0.00|3.3399999141693|1|2023-02-07|15/12/2022|-0.87|-0.7843|0.00|0.00|4.5300002098083|1
2023-02-26 12:04:20|02179|13958|TWI|943.60M|943600000|15.05|396769|31.44|39|2023-05-04|15/03/2023||0.55||558940000|15.050000190735|1|2023-02-27|15/12/2022||0.445||523310000|15.050000190735|1
2023-02-26 12:04:25|02180|943148|KE|613.16M|613160000|24.8|80864|42.28|34|2023-05-03|15/03/2023||0.6533||440520000|24.799999237061|1|2023-02-06|15/12/2022|0.44|0.52|436700000|412780000|25.389999389648|1
2023-02-26 12:04:31|02181|21179|RGS|63.33M|63330000|1.400|262769|-22.65|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
2023-02-26 12:04:36|02182|1027142|RBB|375.52M|375520000|19.8|34581|-13.91|25|2023-04-24|15/03/2023||0.792||43310000|19.799999237061|1|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000|20.64999961853|1
2023-02-26 12:04:40|02183|1127925|HOOK|48.64M|48640000|0.89|256864|-61.82|21|2023-05-17|15/03/2023||-0.28||2600000|0.88950002193451|1|2023-03-23|15/12/2022||-0.2071||7070000|0.88950002193451|1
2023-02-26 12:04:45|02184|1024880|KALA|19.63M|19630000|11.5|2354475|-66.14|24|2023-03-28|15/12/2022||-0.15||0.00|11.5|1|2022-11-10|15/09/2022|19.25|10.75|420000|41670000|6.4099998474121|1
2023-02-26 12:04:50|02185|100177|TRVN|8.18M|8180000|1.06|90564|-91.05|36|2023-03-08|15/12/2022||-1.88||1670000|1.0599999427795|1|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750|0.00217977239871|2022-11-10
2023-02-26 12:04:55|02186|1172947|FSBC|474.15M|474150000|27.5|21766|-9.33|13|2023-04-24|15/03/2023||0.7023||29970000|27.5|1|2023-01-30|15/12/2022|0.77|0.71|30740000|29910000|26.639999389648|1
2023-02-26 12:04:59|02187|1096136|NGM|375.12M|375120000|4.59|360534|-69.7|22|2023-05-18|15/03/2023||-0.464||6860000|4.5900001525879|1|2023-03-01|15/12/2022||-0.515||6770000|4.5900001525879|1
2023-02-26 12:05:05|02188|20822|GEFb|3.86B|3860000000|81.65|19536|42.84|39|2023-06-07|15/04/2023||1.71||1570000000|81.650001525879|1|2023-03-01|15/01/2023||1.25||1360000000|81.650001525879|1
2023-02-26 12:05:09|02189|1171798|RXDX|5.44B|5440000000|117.1|882483|171.13|11|2023-05-11|15/03/2023||-0.8897||600000|117.09999847412|1|2023-03-08|15/12/2022||-0.908||521200|117.09999847412|1
2023-02-26 12:05:13|02190|962331|RMR|473.86M|473860000|28.54|87071|-4.13|29|2023-05-11|15/03/2023||0.5367||221440000|28.540000915527|1|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000|30.909999847412|1
2023-02-26 12:05:18|02191|1137412|PSNL|135.62M|135620000|2.95|552565|-71.3|21|2023-05-03|15/03/2023||-0.5844||20550000|2.9500000476837|1|2023-02-23|15/12/2022|-0.67|-0.64|16700000|15340000|3.1800000667572|1
2023-02-26 12:05:23|02192|994019|PRTH|298.69M|298690000|3.930|28252|-27.36|21|2023-05-16|15/03/2023||-0.07||169380000|3.9300000667572|1|2023-03-15|15/12/2022||-0.07||165250000|3.9300000667572|1
2023-02-26 12:05:28|02193|16001|EMKR|68.51M|68510000|1.28|487279|-68.32|37|2023-05-04|15/03/2023||-0.1767||27500000|1.2799999713898|1|2023-02-08|15/12/2022|-0.22|-0.15|25000000|30880000|1.3250000476837|1
2023-02-26 12:05:33|02194|1054795|MCB|607.18M|607180000|55.8|85631|-45.25|25|2023-04-26|15/03/2023||2.33||74810000|55.799999237061|1|2023-01-20|15/12/2022|2.43|2.33|70250000|70920000|59.110000610352|1
2023-02-26 12:05:38|02195|17155|SGC|190.48M|190480000|11.66|43641|-43.97|37|2023-04-27|15/03/2023||0.22||150260000|11.659999847412|1|2023-02-27|15/12/2022||0.1875||143900000|11.659999847412|1
2023-02-26 12:05:43|02196|1175171|INST|3.76B|3760000000|26.29|197842|14.55|11|2023-05-01|15/03/2023||0.2802||125000000|26.290000915527|1|2023-02-13|15/12/2022|0.2|0.26|124700000|121400000|27.520000457764|1
2023-02-26 12:05:48|02197|16023|ESCA|173.55M|173550000|12.77|18504|-4.42|34|2023-04-20|15/03/2023|||||12.770000457764|1|2023-02-22|15/12/2022|0.2|0.22|72100000|71240000|12.670000076294|1
2023-02-26 12:05:53|02198|16406|ITIC|304.66M|304660000|160.60|2661|-18.48|36|2023-05-05|15/03/2023|||||160.60000610352|1|2023-02-14|15/12/2022|3.97||49440000||159.39999389648|1
2023-02-26 12:05:57|02199|1131053|ALTG|584.33M|584330000|18.18|131466|42.03|18|2023-05-10|15/03/2023||-0.0167||379700000|18.180000305176|1|2023-03-09|15/12/2022||0.0525||395500000|18.180000305176|1
2023-02-26 12:06:03|02200|1052094|HBB|177.54M|177540000|13|14126|-12.1|25|2023-05-03|15/03/2023||0.29||144100000|13|1|2023-03-08|15/12/2022||0.97||213300000|13|1
2023-02-26 12:06:07|02201|1167954|FDMT|612.86M|612860000|18.92|342883|32.4|14|2023-05-11|15/03/2023||-0.9333||1900000|18.920000076294|1|2023-03-27|15/12/2022||-0.753||3000000|18.920000076294|1
2023-02-26 12:06:13|02202|16587|STGW|897.22M|897220000|6.86|363998|-8.29|39|2023-05-04|15/03/2023||0.12||632030000|6.8600001335144|1|2023-03-02|15/12/2022||0.26||708490000|6.8600001335144|1
2023-02-26 12:06:18|02203|17212|VIRX|66.46M|66460000|1.74|111990|-38.95|39|2023-05-10|15/03/2023||-0.405|||1.7400000095367|1|2023-03-15|15/12/2022||-0.364||0.00|1.7400000095367|1
2023-02-26 12:06:22|02204|1123577|RIDE|229.99M|229990000|1.06|4711617|-66.98|17|2023-05-22|15/03/2023||-0.3604||11430000|1.0599999427795|1|2023-03-06|15/12/2022||-0.3202||1590000|1.0599999427795|1
2023-02-26 12:06:26|02205|1174425|TBIO|49.30M|49300000|1.63|60034|-83.72|12|2023-05-09|15/03/2023||-0.31||7200000|1.6299999952316|1|2023-03-21|15/12/2022||-0.46||6300000|1.6299999952316|1
2023-02-26 12:06:31|02206|1163602|CURI|88.19M|88190000|1.67|123020|-53.74|16|2023-05-10|15/03/2023||-0.0675||21740000|1.6699999570847|1|2023-03-21|15/12/2022||-0.1183||25290000|1.6699999570847|1
2023-02-26 12:06:35|02207|1174692|CURV|294.39M|294390000|2.83|165890|-66.67|13|2023-06-06|15/04/2023||0.1794||313910000|2.829999923706|1|2023-03-16|15/01/2023||-0.0699||292080000|2.829999923706|1
2023-02-26 12:06:40|02208|20696|KRO|1.35B|1350000000|11.84|248693|-19.67|39|2023-05-10|15/03/2023||0.02||275820000|11.840000152588|1|2023-03-08|15/12/2022||-0.0581||319560000|11.840000152588|1
2023-02-26 12:06:45|02209|30743|ESTE|1.47B|1470000000|13.92|1367339|13.36|33|2023-05-08|15/03/2023||1.05||437380000|13.920000076294|1|2023-03-14|15/12/2022||1.12||468720000|13.920000076294|1
2023-02-26 12:06:49|02210|1076787|MGTX|350.01M|350010000|7.22|184389|-50.41|25|2023-05-11|15/03/2023||-0.535||8650000|7.2199997901917|1|2023-03-09|15/12/2022||-0.504||8930000|7.2199997901917|1
2023-02-26 12:06:54|02211|16988|PTSI|637.88M|637880000|28.75|27924|-15.74|33|2023-04-18|15/03/2023||0.49||223000000|28.75|1|2023-02-13|15/12/2022|1.08|0.9|237600000|243000000|28.020000457764|1
2023-02-26 12:06:59|02212|1152785|XGN|43.41M|43410000|2.66|51703|-65.63|22|2023-05-10|15/03/2023||-0.6802||9330000|2.6600000858307|1|2023-03-29|15/12/2022||-0.7671||8660000|2.6600000858307|1
2023-02-26 12:07:04|02213|101281|ADRO|89.55T|89550000000000|2,890|72853020|17.96|36|2023-04-27|15/03/2023||0.02||2560000000|2890|1|2023-03-07|15/12/2022||0.02||2690000000|2890|1
2023-02-26 12:07:08|02214|1172580|ZY|253.58M|253580000|2.43|1342044|-38.64|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
2023-02-26 12:07:13|02215|1031736|CSSE|93.88M|93880000|4.52|66289|-52.32|25|2023-05-11|15/03/2023||-0.984||110640000|4.5199999809265|1|2023-03-30|15/12/2022||-1.09||113340000|4.5199999809265|1
2023-02-26 12:07:18|02216|1172717|IMPL|35.13M|35130000|1.48|43316|-77.13|11|2023-06-05|15/03/2023||-0.9025||5860000|1.4800000190735|1|2023-03-23|15/12/2022||-1.11||5020000|1.4800000190735|1
2023-02-26 12:07:23|02217|16267|HIFS|608.90M|608900000|283.55|8031|-21.13|25|2023-04-14|15/03/2023|||||283.54998779297|1|2023-01-19|15/12/2022|5.44||42490000||283.26998901367|1
2023-02-26 12:07:28|02218|39326|CENX|982.33M|982330000|10.64|1885838|-53.7|35|2023-05-04|15/03/2023||-0.25||512000000|10.640000343323|1|2023-02-23|15/12/2022|-0.31|-0.74|529900000|539500000|10.430000305176|1
2023-02-26 12:07:32|02219|1167034|FHTX|236.18M|236180000|5.65|79931|-42.29|15|2023-05-09|15/03/2023||-0.78||3000000|5.6500000953674|1|2023-03-09|15/12/2022||-0.616||8480000|5.6500000953674|1
2023-02-26 12:07:37|02220|17474|VALU|483.41M|483410000|51.15|4942|-18.62|31|2023-03-15|15/01/2023|||||51.150001525879|1|2022-12-12|15/10/2022|0.46||10070000||55|1
2023-02-26 12:07:42|02221|1168846|CGEM|432.57M|432570000|11|148019|-24.14|15|2023-05-15|15/03/2023||-0.8548||0.00|11|1|2023-03-16|15/12/2022||-0.665||0.00|11|1
2023-02-26 12:07:47|02222|16101|LAB|141.94M|141940000|1.790|246683|-53.39|39|2023-05-04|15/03/2023||-0.0553||28360000|1.789999961853|1|2023-02-14|15/12/2022|-0.19|-0.11|27020000|38000000|2.0999999046326|1
2023-02-26 12:07:54|02223|34441|PLM|246.57M|246570000|2.37|58908|-10.57|34|2023-05-11|15/03/2023|||||2.3699998855591|1|2023-03-16|15/12/2022|||||2.3699998855591|1
2023-02-26 12:07:58|02224|1169486|VOR|387.99M|387990000|5.91|196372|-31.36|15|2023-05-04|15/03/2023||-0.5427||0.00|5.9099998474121|1|2023-03-23|15/12/2022||-0.5991||0.00|5.9099998474121|1
2023-02-26 12:08:03|02225|985559|SELB|237.20M|237200000|1.55|811651|-18.85|28|2023-05-11|15/03/2023||-0.11||7400000|1.5499999523163|1|2023-03-02|15/12/2022||-0.0723||11680000|1.5499999523163|1
2023-02-26 12:08:08|02226|1057075|VMD|459.28M|459280000|12.08|23338|137.8|23|2023-05-08|15/03/2023||0.06||39500000|12.079999923706|1|2023-03-02|15/12/2022||0.05||37750000|12.079999923706|1
2023-02-26 12:08:14|02227|31163|ABUS|417.38M|417380000|2.65|895706|-18.71|39|2023-05-04|15/03/2023||-0.136||5500000|2.6500000953674|1|2023-03-02|15/12/2022||-0.134||6180000|2.6500000953674|1
2023-02-26 12:08:18|02228|1167739|KNTE|228.77M|228770000|5.18|119422|-36.98|12|2023-05-15|15/03/2023||-0.7467||0.00|5.1799998283386|1|2023-03-27|15/12/2022||-0.7157||0.00|5.1799998283386|1
2023-02-26 12:08:23|02229|1006461|FBRX|21.63M|21630000|1.03|40164|-21.97|25|2023-05-08|15/03/2023|||||1.0299999713898|1|2023-03-22|15/12/2022||-0.16||0.00|1.0299999713898|1
2023-02-26 12:08:28|02230|940837|MDVL|25.61M|25610000|0.32|209190|-71.93|27|2023-05-11|15/03/2023||-0.18||7680000|0.31999999284744|1|2023-03-28|15/12/2022||-0.14||11750000|0.31999999284744|1
2023-02-26 12:08:33|02231|17438|UFPT|886.62M|886620000|116.99|70585|66.2|39|2023-05-03|15/03/2023||0.92||86850000|116.98999786377|1|2023-03-02|15/12/2022||0.895||85870000|116.98999786377|1
2023-02-26 12:08:39|02232|1127926|GNLN|6.14M|6140000|0.384|413195|-96.51|21|2023-05-16|15/03/2023||-1.41||28040000|0.38429999351501|1|2023-03-29|15/12/2022||-1.09||26990000|0.38429999351501|1
2023-02-26 12:08:43|02233|1172282|RPHM|72.36M|72360000|2.95|31967|-41.24|12|2023-05-18|15/03/2023||-0.5702||0.00|2.9500000476837|1|2023-03-22|15/12/2022||-0.5884||0.00|2.9500000476837|1
2023-02-26 12:08:48|02234|1163555|SPRU|143.18M|143180000|0.982|581978|-46.05|14|2023-05-15|15/03/2023||-0.1947||6680000|0.98180001974106|1|2023-03-29|15/12/2022||-0.1703||6000000|0.98180001974106|1
2023-02-26 12:08:53|02235|17472|UTMD|316.11M|316110000|87.14|8719|-6.17|33|2023-04-27|15/03/2023|||||87.139999389648|1|2023-01-31|15/12/2022|1.25||13580000||89.23999786377|1
2023-02-26 12:08:58|02236|6458|YELL|134.18M|134180000|2.59|786937|-72.39|39|2023-05-04|15/03/2023||-0.8505||1200000000|2.5899999141693|1|2023-02-09|15/12/2022|-0.3|0.04|1200000000|1240000000|3.5499999523163|1
2023-02-26 12:09:13|02237|40106|XONE|597.05M|597050000|26.70|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
2023-02-26 12:09:18|02238|1097916|ATCX|463.72M|463720000|12.24|411515|7.75|20|2023-05-15|15/03/2023||-0.0033||146530000|12.239999771118|1|2023-03-20|15/12/2022||0.082||152740000|12.239999771118|1
2023-02-26 12:09:22|02239|1141591|MIRM|848.24M|848240000|23.02|342045|-2.66|17|2023-05-04|15/03/2023||-0.8186||26490000|23.020000457764|1|2023-03-08|15/12/2022||-0.9902||24060000|23.020000457764|1
2023-02-26 12:09:27|02240|980155|NH|22.65M|22650000|2.940|108429|-78.3|27|2023-03-30|15/12/2022||-1.2||17790000|2.9400000572205|1|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000|0.0026003955969353|2022-12-16
2023-02-26 12:09:32|02241|1175242|BLFY|335.98M|335980000|12.05|62682|-13.62|12|2023-04-26|15/03/2023||-0.01||14020000|12.050000190735|1|2023-01-25|15/12/2022|0.02|0.01|13370000|14310000|12.380000114441|1
2023-02-26 12:09:37|02242|16282|HOFT|238.60M|238600000|21.31|43073|0.47|38|2023-06-06|15/04/2023||0.29||137420000|21.309999465942|1|2023-04-06|15/01/2023||0.39||143590000|21.309999465942|1
2023-02-26 12:09:42|02243|1009355|KNTK|1.34B|1340000000|29.27|220237|-9.41|24|2023-05-09|15/03/2023||0.4806||312510000|29.270000457764|1|2023-02-27|15/12/2022||0.5288||267070000|29.270000457764|1
2023-02-26 12:09:47|02244|40051|ATOS|94.46M|94460000|0.746|558689|-40.34|34|2023-05-11|15/03/2023||-0.06||0.00|0.74570000171661|1|2023-03-30|15/12/2022||-0.06||0.00|0.74570000171661|1
2023-02-26 12:09:52|02245|20650|MLR|312.93M|312930000|27.77|25675|-11.14|38|2023-05-03|15/03/2023|||||27.770000457764|1|2023-03-08|15/12/2022|||||27.770000457764|1
2023-02-26 12:59:32|02246|17028|RCKY|202.06M|202060000|27.58|34549|-30.07|37|2023-05-02|15/03/2023||1.05||147000000|27.579999923706|1|2023-02-23|15/12/2022|1.08|0.63|138900000|130400000|27.209999084473|1
2023-02-26 12:59:37|02247|1055911|LBC|598.07M|598070000|11.71|41121|-11.15|25|2023-04-25|15/03/2023||0.25||35580000|11.710000038147|1|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000|11.310000419617|1
2023-02-26 12:59:42|02248|30704|CRMD|164.01M|164010000|3.975|222814|-1.12|34|2023-05-11|15/03/2023||-0.25||3000000|3.9749999046326|1|2023-03-16|15/12/2022||-0.1867||0.00|3.9749999046326|1
2023-02-26 12:59:47|02249|1174986|SERA|103.60M|103600000|3.34|1348857|-41.09|13|2023-05-09|15/03/2023||-0.4318||280330|3.3399999141693|1|2023-03-28|15/12/2022||-0.3584||134600|3.3399999141693|1
2023-02-26 12:59:52|02250|16713|NCMI|27.11M|27110000|0.221|779676|-92.66|39|2023-05-08|15/03/2023||-0.12||56750000|0.22100000083447|1|2023-02-27|15/12/2022||0.0233||87830000|0.22100000083447|1
2023-02-26 12:59:58|02251|17594|XOMA|247.34M|247340000|21.6|28246|-2.66|39|2023-05-09|15/03/2023||-0.33||2500000|21.60000038147|1|2023-03-08|15/12/2022||-1.11||1060000|21.60000038147|1
2023-02-26 13:00:03|02252|17560|WLFC|349.05M|349050000|57.25|10038|64.04|38|2023-05-08|15/03/2023|||||57.25|1|2023-03-14|15/12/2022|||||57.25|1
2023-02-26 13:00:08|02253|1164708|IRON|414.11M|414110000|24.47|45701|71.12|11|2023-03-27|15/12/2022||-5.9||0.00|24.469999313354|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|0.0083580611367606|2022-12-30
2023-02-26 13:00:13|02254|52168|PRTG|61.44M|61440000|3.6|37309|-54.31|26|2023-05-31|15/03/2023||-0.2433||0.00|3.5999999046326|1|2023-02-27|15/12/2022||-0.2333||0.00|3.5999999046326|1
2023-02-26 13:00:18|02255|1171825|FNCH|17.24M|17240000|0.37|164242|-95.76|13|2023-05-11|15/03/2023|||||0.36500000953674|1|2023-03-30|15/12/2022||-0.4133||200000|0.36500000953674|1
2023-02-26 13:00:23|02256|103931|HRTG|60.88M|60880000|2.39|117337|-57.01|35|2023-05-08|15/03/2023||0.04||158820000|2.3900001049042|1|2023-03-02|15/12/2022||-0.16||168320000|2.3900001049042|1
2023-02-26 13:00:29|02257|1171963|IKNA|135.60M|135600000|3.74|85646|-42.9|14|2023-05-11|15/03/2023||-0.5649||4600000|3.7400000095367|1|2023-03-16|15/12/2022||-0.1459||6020000|3.7400000095367|1
2023-02-26 13:00:34|02258|21178|REVRQ|43.44M|43440000|0.79|119090|-92.03|39|2023-05-11|15/03/2023||-1.6||504870000|0.80000001192093|1|2023-03-03|15/12/2022||-0.2278||647210000|0.80000001192093|1
2023-02-26 13:00:40|02259|1153339|OYST|303.21M|303210000|11.17|407509|2.01|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
2023-02-26 13:00:44|02260|1163888|DMS|49.51M|49510000|1.24|54541|-66.4|17|2023-05-09|15/03/2023||-0.095||96130000|1.2400000095367|1|2023-02-27|15/12/2022||-0.0825||98850000|1.2400000095367|1
2023-02-26 13:00:49|02261|15681|CDZI|276.57M|276570000|4.17|163309|78.97|30|2023-05-11|15/03/2023||-0.08||140000|4.1700000762939|1|2023-03-20|15/12/2022||-0.13||1940000|4.1700000762939|1
2023-02-26 13:00:55|02262|30939|REPX|607.02M|607020000|30.32|40910|-10.82|31|2023-03-02|15/12/2022||1.42||58830000|30.319999694824|1|2023-03-02|15/03/2023||1.27||60900000|30.319999694824|1
2023-02-26 13:01:00|02263|17465|USLM|920.42M|920420000|162.75|5542|37.92|34|2023-04-26|15/03/2023|||||162.75|1|2023-02-03|15/12/2022|1.9||58290000||151.08999633789|1
2023-02-26 13:01:05|02264|48376|AMC|3.21B|3210000000|6.2|32921161|-64.89|35|2023-05-08|15/03/2023||-0.1577||1010000000|6.1999998092651|1|2023-02-28|15/12/2022||-0.1892||1070000000|6.1999998092651|1
2023-02-26 13:01:14|02265|39223|CAR|8.61B|8610000000|218.21|702197|21.22|36|2023-05-01|15/03/2023||2.93||2520000000|218.21000671387|1|2023-02-13|15/12/2022|10.46|6.81|2800000000|2690000000|214.82000732422|1
2023-02-26 13:01:19|02266|20787|STAG|6.10B|6100000000|34.11|957089|-13.91|39|2023-05-02|15/03/2023||0.16||170030000|34.110000610352|1|2023-02-15|15/12/2022|0.17|0.17|170330000|165040000|35.540000915527|1
2023-02-26 13:01:23|02267|1170122|CHK|11.44B|11440000000|85.4|1778211|13.75|14|2023-05-04|15/03/2023||2.47||1570000000|85.400001525879|1|2023-02-21|15/12/2022|4.22|2.93|2200000000|1480000000|80.089996337891|1
2023-02-26 13:01:31|02268|17127|SSB|6.16B|6160000000|81.45|397611|-9.37|38|2023-04-27|15/03/2023||2.03||449090000|81.449996948242|1|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000|76.48999786377|1
2023-02-26 13:01:37|02269|29717|VLY|5.93B|5930000000|11.71|2663224|-16.42|39|2023-04-27|15/03/2023||0.3491||527670000|11.710000038147|1|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000|11.10000038147|1
2023-02-26 13:01:42|02270|48363|ESNT|4.62B|4620000000|42.89|419446|-3.42|38|2023-05-05|15/03/2023||1.47||251920000|42.889999389648|1|2023-02-10|15/12/2022|1.37|1.48|230040000|248480000|42.430000305176|1
2023-02-26 13:01:47|02271|29762|PDCE|6.18B|6180000000|67.12|869255|17.94|39|2023-05-03|15/03/2023||3.09||832380000|67.120002746582|1|2023-02-22|15/12/2022|3.22|3.01|879500000|871580000|61.700000762939|1
2023-02-26 13:01:53|02272|24322|TRNO|5.22B|5220000000|63.09|524969|-10.23|37|2023-05-03|15/03/2023||0.29||74650000|63.090000152588|1|2023-02-14|15/12/2022|0.7733|0.4533|76000000|76000000|64.019996643066|1
2023-02-26 13:01:58|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
2023-02-26 13:02:03|02274|20857|BXMT|3.66B|3660000000|21.53|1868951|-31.97|38|2023-04-25|15/03/2023||0.7543||165450000|21.530000686646|1|2023-02-08|15/12/2022|0.87|0.72|191080000|156620000|24.079999923706|1
2023-02-26 13:02:07|02275|20843|||||||39|2023-04-24|15/03/2023||0.435||120740000|71.839996337891|1|2023-02-14|15/12/2022|0.95|0.43|116530000|115250000|72.930000305176|1
2023-02-26 13:02:13|02276|39163|HR|7.49B|7490000000|19.68|2531423|-24.04|39|2023-05-03|15/03/2023||0.015||346360000|19.680000305176|1|2023-03-01|15/12/2022||-0.114||342120000|19.680000305176|1
2023-02-26 13:02:18|02277|17176|SIGI|5.99B|5990000000|99.24|268233|18.55|39|2023-05-03|15/03/2023||1.58||972250000|99.23999786377|1|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000|93.690002441406|1
2023-02-26 13:02:24|02278|17428|UBSI|5.50B|5500000000|40.94|527527|11.83|39|2023-04-25|15/03/2023||0.722||270880000|40.939998626709|1|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000|38.849998474121|1
2023-02-26 13:02:30|02279|943117|LC|1.02B|1020000000|9.61|1827748|-48.83|34|2023-05-09|15/03/2023||0.12||247090000|9.6099996566772|1|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000|10.239999771118|1
2023-02-26 13:02:35|02280|20942|RDN|3.40B|3400000000|21.66|1204265|-9.45|39|2023-05-02|15/03/2023||0.7385||310100000|21.659999847412|1|2023-02-08|15/12/2022|1.05|0.75|314700000|310490000|22.379999160767|1
2023-02-26 13:02:41|02281|39246|POR|4.32B|4320000000|48.57|757293|-4.33|39|2023-04-28|15/03/2023||0.8178||633860000|48.569999694824|1|2023-02-16|15/12/2022|0.56|0.64|687000000|592070000|47.080001831055|1
2023-02-26 13:02:46|02282|20539|KRG|4.76B|4760000000|21.74|1718382|-3.63|39|2023-04-27|15/03/2023||-0.05||192280000|21.739999771118|1|2023-02-13|15/12/2022|0.5|-0.0633|204700000|192060000|21.879999160767|1
2023-02-26 13:02:52|02283|17446|UMBF|4.41B|4410000000|91.17|208327|-11.21|39|2023-04-25|15/03/2023||2.03||367760000|91.169998168945|1|2023-01-24|15/12/2022|2.07|2|370660000|371170000|86.569999694824|1
2023-02-26 13:02:57|02284|955553|TGNA|4.90B|4900000000|21.84|1474812|-3.83|32|2023-05-09|15/03/2023||0.5826|||21.840000152588|1|2023-02-27|15/12/2022||1.07||955930000|21.840000152588|1
2023-02-26 13:03:02|02285|16242|HWC|4.20B|4200000000|48.83|465814|-12.26|39|2023-04-18|15/03/2023||1.57||380810000|48.830001831055|1|2023-01-17|15/12/2022|1.65|1.64|372570000|387940000|50.970001220703|1
2023-02-26 13:03:06|02286|1163097|APG|5.61B|5610000000|23.60|662030|7.71|16|2023-05-03|15/03/2023||0.2584||1520000000|23.60000038147|1|2023-02-28|15/12/2022||0.3409||1630000000|23.60000038147|1
2023-02-26 13:03:12|02287|20498|KFY|2.93B|2930000000|55.67|301714|-16.32|39|2023-06-20|15/04/2023||0.946||666500000|55.669998168945|1|2023-03-08|15/01/2023||0.912||669980000|55.669998168945|1
2023-02-26 13:03:17|02288|20242|PNM|4.23B|4230000000|49.27|605185|9.66|39|2023-04-27|15/03/2023||0.52||460140000|49.270000457764|1|2023-02-24|15/12/2022|0.15|0.13|575820000|244990000|49.25|1
2023-02-26 13:03:22|02289|948327|SUM|3.52B|3520000000|29.75|649144|-4.77|33|2023-05-09|15/03/2023||-0.3556||394280000|29.75|1|2023-02-15|15/12/2022|0.32|0.3|552270000|575770000|32.590000152588|1
2023-02-26 13:03:28|02290|1097893|ETRN|2.71B|2710000000|6.23|3866102|-4.01|24|2023-05-02|15/03/2023||0.163||348960000|6.2300000190735|1|2023-02-21|15/12/2022|0.13|0.16|355240000|341200000|6.4899997711182|1
2023-02-26 13:03:35|02291|20912|BKH|4.14B|4140000000|62.73|433461|-10.24|39|2023-05-03|15/03/2023||1.69||746460000|62.729999542236|1|2023-02-07|15/12/2022|1.11|1.18|791400000|427600000|71.419998168945|1
2023-02-26 13:03:41|02292|20384|TRTN|3.83B|3830000000|68.11|453282|2.34|39|2023-05-02|15/03/2023||2.66||411190000|68.110000610352|1|2023-02-14|15/12/2022|2.76|2.7|416300000|425520000|72.860000610352|1
2023-02-26 13:03:47|02293|32356|SM|3.65B|3650000000|29.85|1682978|-8.35|39|2023-04-27|15/03/2023||1.58||650400000|29.85000038147|1|2023-02-22|15/12/2022|1.29|1.25|671320000|572520000|29.530000686646|1
2023-02-26 13:03:51|02294|1166008|BNL|3.04B|3040000000|17.62|860815|-19.65|16|2023-05-02|15/03/2023||0.15||109400000|17.620000839233|1|2023-02-22|15/12/2022|0.36|0.16|112140000|106390000|17.89999961853|1
2023-02-26 13:03:56|02295|20840|SWX|4.28B|4280000000|64.05|471368|-7.17|39|2023-05-08|15/03/2023||1.3||1450000000|64.050003051758|1|2023-02-28|15/12/2022||1.68||1200000000|64.050003051758|1
2023-02-26 13:04:02|02296|8363|MUR|6.14B|6140000000|39.48|1528276|19.06|40|2023-05-03|15/03/2023||1.27||847890000|39.479999542236|1|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000|42.880001068115|1
2023-02-26 13:04:07|02297|41228|DOC|3.43B|3430000000|15.05|1878499|-11.16|35|2023-05-03|15/03/2023||0.04||130710000|15.050000190735|1|2023-02-22|15/12/2022|0.26|0.04|132560000|129650000|15.319999694824|1
2023-02-26 13:04:13|02298|15562|OPCH|5.62B|5620000000|30.91|975906|20.65|39|2023-04-27|15/03/2023||0.194||997880000|30.909999847412|1|2023-02-23|15/12/2022|0.26|0.23|1030000000|1020000000|28.860000610352|1
2023-02-26 13:04:18|02299|20586|LXP|3.05B|3050000000|10.44|1929660|-33.29|39|2023-05-04|15/03/2023||0.00||80240000|10.439999580383|1|2023-02-16|15/12/2022|0.17|0.17|81100000|78330000|11.35000038147|1
2023-02-26 13:04:23|02300|20568|CMC|6.09B|6090000000|52.13|1035782|38.42|39|2023-03-23|15/02/2023||1.66||2010000000|52.130001068115|1|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000|50.610000610352|1
2023-02-26 13:04:29|02301|942635|CRC|3.11B|3110000000|42.7|708831|6.35|34|2023-05-04|15/03/2023||1.53||579110000|42.700000762939|1|2023-02-24|15/12/2022|1.24|1.44|682000000|632660000|39.610000610352|1
2023-02-26 13:04:34|02302|20432|CBU|3.22B|3220000000|60.25|205102|-17|38|2023-04-24|15/03/2023||0.9014||176040000|60.25|1|2023-01-24|15/12/2022|1|0.93|175930000|178070000|60.869998931885|1
2023-02-26 13:04:40|02303|16287|HOMB|4.87B|4870000000|24.04|731438|1.78|39|2023-04-20|15/03/2023||0.5143||259460000|24.040000915527|1|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000|22.530000686646|1
2023-02-26 13:04:45|02304|13934|CIM|1.52B|1520000000|6.54|1888965|-46.52|39|2023-05-04|15/03/2023||0.2292||101880000|6.539999961853|1|2023-02-15|15/12/2022|0.11|0.23|147800000|100130000|7.0700001716614|1
2023-02-26 13:04:51|02305|20507|NJR|4.97B|4970000000|51.43|527234|18.26|39|2023-05-05|15/03/2023||1.24||917960000|51.430000305176|1|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000|49.810001373291|1
2023-02-26 13:04:56|02306|29658|MATX|2.52B|2520000000|67.71|313426|-37.9|40|2023-05-02|15/03/2023||1.16||758550000|67.709999084473|1|2023-02-21|15/12/2022|2.1|1.96|801600000|801200000|70.069999694824|1
2023-02-26 13:05:01|02307|20981|BKU|2.66B|2660000000|35.14|633064|-19.53|39|2023-04-20|15/03/2023||0.967||265500000|35.139999389648|1|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000|33.970001220703|1
2023-02-26 13:05:07|02308|101884|OGS|4.33B|4330000000|80.05|633561|-1.43|36|2023-05-01|15/03/2023||1.85||894090000|80.050003051758|1|2023-02-22|15/12/2022|1.23|1.22|818200000|326880000|79.900001525879|1
2023-02-26 13:05:13|02309|15333|RAMP|1.52B|1520000000|23.58|528090|-44.4|39|2023-05-24|15/03/2023||0.2036||150090000|23.579999923706|1|2023-02-07|15/12/2022|0.28|0.27|158620000|157790000|27.25|1
2023-02-26 13:05:18|02310|15306|ABCB|3.32B|3320000000|48.02|323646|-3.2|36|2023-04-25|15/03/2023||1.27||273660000|48.020000457764|1|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000|47.540000915527|1
2023-02-26 13:05:23|02311|1081673|EPRT|3.92B|3920000000|25.83|980627|1.61|25|2023-04-26|15/03/2023||0.22||74420000|25.829999923706|1|2023-02-15|15/12/2022|0.25|0.22|74280000|70910000|24.670000076294|1
2023-02-26 13:05:28|02312|16876|PCH|3.68B|3680000000|46.19|397640|-15.83|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
2023-02-26 13:05:33|02313|15461|ASB|3.48B|3480000000|23.58|1267018|-5.23|39|2023-04-20|15/03/2023||0.6513||349450000|23.579999923706|1|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000|22.170000076294|1
2023-02-26 13:05:39|02314|959642|APLE|3.81B|3810000000|16.68|1410018|-6.03|30|2023-05-09|15/03/2023||0.1233||296910000|16.680000305176|1|2023-02-21|15/12/2022|0.01|0.12|299120000|293910000|17.010000228882|1
2023-02-26 13:05:45|02315|15362|AIMC|4.01B|4010000000|61.53|817719|40.93|39|2023-04-27|15/03/2023||0.865||492370000|61.529998779297|1|2023-02-27|15/12/2022||0.75||463230000|61.529998779297|1
2023-02-26 13:05:50|02316|21205|GATX|3.82B|3820000000|108.66|128064|1.98|39|2023-04-19|15/03/2023||1.7||332150000|108.66000366211|1|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000|107.43000030518|1
2023-02-26 13:05:54|02317|1166427|ASO|4.65B|4650000000|59.55|1486848|80.35|16|2023-06-06|15/04/2023||1.77||1490000000|59.549999237061|1|2023-03-28|15/01/2023||1.85||1810000000|59.549999237061|1
2023-02-26 13:06:01|02318|39182|KMT|2.26B|2260000000|28.02|560195|-12.44|39|2023-05-01|15/03/2023||0.3411||532780000|28.020000457764|1|2023-02-06|15/12/2022|0.27|0.22|497000000|491880000|30.219999313354|1
2023-02-26 13:06:06|02319|20591|ORA|4.67B|4670000000|83.52|355607|16.29|39|2023-05-01|15/03/2023||0.49||209050000|83.519996643066|1|2023-02-22|15/12/2022|0.73|0.47|205500000|199330000|89.080001831055|1
2023-02-26 13:06:11|02320|103927|DBRG|1.94B|1940000000|12.21|1695830|-59.14|35|2023-05-04|15/03/2023||-0.07||308500000|12.210000038147|1|2023-02-24|15/12/2022|-0.07|-0.3|301080000|294690000|13.75|1
2023-02-26 13:06:15|02321|1159411|BIPC|6.76B|6760000000|60.18|95299|1.63|0||
2023-02-26 13:06:21|02322|17153|SFNC|2.85B|2850000000|22.4|518548|-21.71|39|2023-04-24|15/03/2023||0.5625||246090000|22.39999961853|1|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000|23|1
2023-02-26 13:06:26|02323|15651|CATY|3.19B|3190000000|43.83|278129|-7.12|39|2023-04-24|15/03/2023||1.33||210380000|43.830001831055|1|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000|42.639999389648|1
2023-02-26 13:06:32|02324|21148|ALE|3.51B|3510000000|61.39|331970|-1.9|39|2023-05-04|15/03/2023||1.25||400250000|61.389999389648|1|2023-02-16|15/12/2022|0.9|1.21|425800000|410060000|58.650001525879|1
2023-02-26 13:06:36|02325|48421|VCYT|1.71B|1710000000|23.78|791204|-11.7|38|2023-05-02|15/03/2023||-0.128||76900000|23.780000686646|1|2023-02-22|15/12/2022|-0.05|-0.16|80300000|74940000|22.719999313354|1
2023-02-26 13:06:42|02326|20880|SR|3.75B|3750000000|71.64|294171|8.27|39|2023-05-03|15/03/2023||3.49||878580000|71.639999389648|1|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000|72.220001220703|1
2023-02-26 13:06:47|02327|20578|GPI|3.03B|3030000000|221.04|194592|19.73|38|2023-04-27|15/03/2023||9.87||3930000000|221.03999328613|1|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000|193|1
2023-02-26 13:06:57|02328|8308|FHI|3.30B|3300000000|38.89|589221|17.32|39|2023-04-27|15/03/2023||0.6829||382710000|38.889999389648|1|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000|37.569999694824|1
2023-02-26 13:07:03|02329|7975|CNX|2.82B|2820000000|15.69|3039954|-4.56|39|2023-05-03|15/03/2023||0.583||500760000|15.689999580383|1|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000|15.760000228882|1
2023-02-26 13:07:08|02330|20139|CWT|3.20B|3200000000|58.64|212714|4.77|38|2023-04-27|15/03/2023||0.095||180000000|58.639999389648|1|2023-03-01|15/12/2022||0.3372||200400000|58.639999389648|1
2023-02-26 13:07:13|02331|20817|MODG|4.31B|4310000000|23.41|1336494|-2.42|39|2023-05-11|15/03/2023||0.2911||1140000000|23.409999847412|1|2023-02-09|15/12/2022|-0.27|-0.22|851300000|839570000|24.139999389648|1
2023-02-26 13:07:19|02332|24371|SBRA|2.82B|2820000000|12.2|1829211|-9.23|39|2023-05-03|15/03/2023||0.1225||156450000|12.199999809265|1|2023-02-21|15/12/2022|-0.37|0.14|164990000|153850000|13.020000457764|1
2023-02-26 13:07:23|02333|52734|COOP|3.20B|3200000000|46.23|515066|-9.46|26|2023-04-27|15/03/2023||1.03||427080000|46.229999542236|1|2023-02-10|15/12/2022|0.01|0.69|303000000|390550000|44.619998931885|1
2023-02-26 13:07:29|02334|20525|CNO|2.95B|2950000000|25.96|758638|4.89|39|2023-04-26|15/03/2023||0.5924||932400000|25.959999084473|1|2023-02-07|15/12/2022|0.56|0.56|973600000|910060000|25.25|1
2023-02-26 13:07:34|02335|39234|OFC|2.85B|2850000000|25.43|645274|-1.47|39|2023-04-27|15/03/2023||0.2691||139110000|25.430000305176|1|2023-02-09|15/12/2022|0.45|0.29|175240000|150870000|26.639999389648|1
2023-02-26 13:07:40|02336|39157|VRNT|2.45B|2450000000|37.19|414593|-25.68|39|2023-06-07|15/04/2023||0.575||223930000|37.189998626709|1|2023-03-29|15/01/2023||0.7171||237140000|37.189998626709|1
2023-02-26 13:07:45|02337|20377|PBH|3.02B|3020000000|60.91|263068|3.98|39|2023-05-11|15/03/2023||1.07||282050000|60.909999847412|1|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000|66.190002441406|1
2023-02-26 13:07:51|02338|24348|UNF|3.67B|3670000000|196.47|85444|8.71|39|2023-03-29|15/02/2023||1.38||527940000|196.4700012207|1|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000|189.94000244141|1
2023-02-26 13:07:56|02339|20858|EQC|2.34B|2340000000|21.41|1054218|-20.26|39|2023-05-03|15/03/2023||||14810000|21.409999847412|1|2023-02-08|15/12/2022|0.17|0.13|14630000|14920000|25.299999237061|1
2023-02-26 13:08:01|02340|20795|ABM|3.21B|3210000000|48.82|311060|9.58|39|2023-06-07|15/04/2023||0.8514||2020000000|48.819999694824|1|2023-03-08|15/01/2023||0.7657||2020000000|48.819999694824|1
2023-02-26 13:08:06|02341|20992|ITGR|2.44B|2440000000|74.12|277296|-13.7|39|2023-04-27|15/03/2023||0.885||357000000|74.120002746582|1|2023-02-16|15/12/2022|1.11|1.02|372000000|356450000|71.930000305176|1
2023-02-26 13:08:12|02342|20549|PEB|1.91B|1910000000|14.55|2081634|-36.38|39|2023-04-27|15/03/2023||-0.2667||297600000|14.550000190735|1|2023-02-21|15/12/2022|-0.32|-0.32|319610000|318360000|15.039999961853|1
2023-02-26 13:08:17|02343|20889|NWE|3.45B|3450000000|57.73|364794|-4.23|39|2023-04-28|15/03/2023||1.14||429940000|57.729999542236|1|2023-02-17|15/12/2022|1.13|1.18|425200000|395750000|56.919998168945|1
2023-02-26 13:08:22|02344|16633|MLKN|1.79B|1790000000|23.62|585560|-39.22|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
2023-02-26 13:08:27|02345|7890|PIPR|2.05B|2050000000|151.33|89882|5.5|39|2023-04-28|15/03/2023||2.21||332830000|151.33000183105|1|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000|144.7799987793|1
2023-02-26 13:08:32|02346|16025|ESGR|4.17B|4170000000|244.68|52962|-14.5|38|2023-05-10|15/03/2023|||||244.67999267578|1|2023-03-01|15/12/2022|||||244.67999267578|1
2023-02-26 13:08:37|02347|1055123|CNNE|1.77B|1770000000|22.6|420959|-14.3|27|2023-05-08|15/03/2023||0.06||163340000|22.60000038147|1|2023-02-22|15/12/2022|0.35|0.02|155700000|163080000|22.370000839233|1
2023-02-26 13:08:42|02348|31062|REGI|3.11B|3110000000|61.50|1542434|40.38|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
2023-02-26 13:08:47|02349|17427|AUB|2.79B|2790000000|37.53|253045|-9.28|39|2023-04-26|15/03/2023||0.8625||193930000|37.529998779297|1|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000|36.549999237061|1
2023-02-26 13:08:52|02350|951002|UNIT|1.33B|1330000000|5.6|2680717|-56.08|32|2023-05-04|15/03/2023||0.1364||286410000|5.5999999046326|1|2023-02-24|15/12/2022|0.13|0.18|283740000|285540000|5.75|1
2023-02-26 13:08:57|02351|8053|SITC|2.87B|2870000000|13.52|1868044|-15.55|35|2023-04-25|15/03/2023||0.045||134150000|13.520000457764|1|2023-02-08|15/12/2022|0.12|0.03|136430000|135410000|13.689999580383|1
2023-02-26 13:09:02|02352|40994|IBTX|2.49B|2490000000|60.51|126639|-21.19|35|2023-04-24|15/03/2023||1.2||160420000|60.509998321533|1|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000|60.75|1
2023-02-26 13:09:08|02353|16615|MGEE|2.61B|2610000000|72.2|73813|-1.3|38|2023-05-04|15/03/2023||1.07||195350000|72.199996948242|1|2023-02-22|15/12/2022|0.58|0.66|189830000|164810000|70.949996948242|1
2023-02-26 13:09:13|02354|41286|AGIO|1.38B|1380000000|25.11|492423|-18.45|37|2023-05-04|15/03/2023||-1.71||5510000|25.110000610352|1|2023-02-23|15/12/2022|-4.23|-1.37|14240000|4540000|26.520000457764|1
2023-02-26 13:09:20|02355|21096|AVA|3.05B|3050000000|41.43|1038296|-6.71|39|2023-05-03|15/03/2023||1.07||469740000|41.430000305176|1|2023-02-22|15/12/2022|1.05|0.78|496800000|366060000|40.680000305176|1
2023-02-26 13:09:25|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
2023-02-26 13:09:31|02357|20796|ABR|2.74B|2740000000|15.28|1668128|-14.54|39|2023-05-05|15/03/2023||0.4371||52300000|15.279999732971|1|2023-02-17|15/12/2022|0.6|0.434|83900000|49300000|14.890000343323|1
2023-02-26 13:09:36|02358|17555|WIRE|3.44B|3440000000|188.48|189410|54.85|39|2023-04-27|15/03/2023||4.2||578070000|188.47999572754|1|2023-02-14|15/12/2022|8.28|5.83|693900000|631040000|167.99000549316|1
2023-02-26 13:09:41|02359|20159|ONB|5.22B|5220000000|17.82|1571712|-3.47|39|2023-04-25|15/03/2023||0.5571||466180000|17.819999694824|1|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000|18.159999847412|1
2023-02-26 13:09:47|02360|15776|COLB|2.37B|2370000000|30.45|1130115|-17.64|38|2023-04-27|15/03/2023||0.662||359940000|30.450000762939|1|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000|28.620000839233|1
2023-02-26 13:09:53|02361|20342|SHO|2.27B|2270000000|10.81|2061282|1.5|39|2023-05-08|15/03/2023||-0.0067||223800000|10.810000419617|1|2023-02-22|15/12/2022|0.07|0.0199|244140000|226290000|10.130000114441|1
2023-02-26 13:09:59|02362|16361|INDB|3.69B|3690000000|80.86|199755|-5.9|39|2023-04-20|15/03/2023||1.63||195600000|80.860000610352|1|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000|79.629997253418|1
2023-02-26 13:10:04|02363|20367|KW|2.33B|2330000000|16.93|582657|-25.68|39|2023-05-03|15/03/2023||0.113||133840000|16.930000305176|1|2023-02-21|15/12/2022|0.16|0.07|139600000|134530000|17.780000686646|1
2023-02-26 13:10:10|02364|41188|TROX|2.31B|2310000000|14.97|975168|-29.05|37|2023-04-26|15/03/2023||0.0935||722020000|14.970000267029|1|2023-02-15|15/12/2022|-0.17|0.13|649000000|660750000|16.180000305176|1
2023-02-26 13:10:16|02365|21021|FBP|2.61B|2610000000|14.39|1287466|1.77|39|2023-04-27|15/03/2023||0.3579||239440000|14.390000343323|1|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000|13.520000457764|1
2023-02-26 13:10:21|02366|21150|BDC|3.60B|3600000000|83.97|274481|48.78|39|2023-05-03|15/03/2023||1.55||625680000|83.970001220703|1|2023-02-08|15/12/2022|1.75|1.66|659070000|644710000|82.970001220703|1
2023-02-26 13:10:26|02367|16145|FULT|2.89B|2890000000|17.23|939018|-5.28|39|2023-04-18|15/03/2023||0.4888||282880000|17.229999542236|1|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000|16.840000152588|1
2023-02-26 13:10:32|02368|15853|CVBF|3.40B|3400000000|24.33|685647|2.96|38|2023-04-19|15/03/2023||0.4586||147900000|24.329999923706|1|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000|24.299999237061|1
2023-02-26 13:10:37|02369|20134|AEL|3.50B|3500000000|41.52|672311|8.66|39|2023-05-03|15/03/2023||1.07||606150000|41.520000457764|1|2023-02-16|15/12/2022|0.79|0.96|645540000|626310000|47.569999694824|1
2023-02-26 13:10:43|02370|16308|HUBG|3.12B|3120000000|93.92|218495|14.4|39|2023-04-27|15/03/2023||1.9||1260000000|93.919998168945|1|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000|88.269996643066|1
2023-02-26 13:10:48|02371|17430|UCBI|3.83B|3830000000|33.29|504379|-12.76|37|2023-04-18|15/03/2023||0.7377||255650000|33.290000915527|1|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000|35.099998474121|1
2023-02-26 13:10:53|02372|29733|US90274X5529=UBSS|2.67B|2670000000|68.03|2859571|-2.35|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
2023-02-26 13:11:00|02373|16846|OTTR|2.95B|2950000000|70.93|366178|12.91|39|2023-05-01|15/03/2023||1.02||321110000|70.930000305176|1|2023-02-13|15/12/2022|1|0.8419|301410000|316600000|64.01000213623|1
2023-02-26 13:11:05|02374|6455|RMBS|4.69B|4690000000|43.66|875905|60.51|39|2023-05-08|15/03/2023||0.4241||143680000|43.659999847412|1|2023-02-06|15/12/2022|0.14|0.47|122400000|151940000|43.619998931885|1
2023-02-26 13:11:10|02375|1097712|ACA|3.04B|3040000000|62.91|199598|22.16|23|2023-05-03|15/03/2023||0.21||494650000|62.909999847412|1|2023-02-23|15/12/2022|0.24|0.21|500300000|476120000|57.049999237061|1
2023-02-26 13:11:15|02376|16961|PRMW|2.44B|2440000000|15.33|778422|2.75|41|2023-05-04|15/03/2023||0.0962||530420000|15.329999923706|1|2023-02-23|15/10/2022|0.36|0.2395|533000000|563510000|16.299999237061|1
2023-02-26 13:11:20|02377|949589|IRT|4.01B|4010000000|17.98|1915091|-29.1|33|2023-05-02|15/03/2023||0.0338||161640000|17.979999542236|1|2023-02-15|15/12/2022|0.15|0.06|162500000|163870000|19.309999465942|1
2023-02-26 13:11:25|02378|961754|TWNK|3.29B|3290000000|24.6|1015711|13.31|27|2023-05-03|15/03/2023||0.2704||339110000|24.60000038147|1|2023-02-21|15/12/2022|0.25|0.24|339500000|331310000|22.639999389648|1
2023-02-26 13:11:31|02379|21151|BRC|2.70B|2700000000|54.28|186368|16.73|39|2023-05-25|15/04/2023||0.9167||343100000|54.279998779297|1|2023-02-24|15/01/2023|0.81|0.79|326250000|316690000|52.509998321533|1
2023-02-26 13:11:36|02380|20689|FBC|2.00B|2000000000|37.54|1252729|-17.33|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
2023-02-26 13:11:41|02381|17575|WSFS|3.04B|3040000000|49.3|258946|-4.42|39|2023-04-21|15/03/2023||1.33||255150000|49.299999237061|1|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000|47.069999694824|1
2023-02-26 13:11:47|02382|17546|WAFD|2.31B|2310000000|35.33|410532|-1.7|39|2023-04-12|15/03/2023||1.06||193470000|35.330001831055|1|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000|34.779998779297|1
2023-02-26 13:11:52|02383|17110|SANM|3.55B|3550000000|60.91|534602|53.58|39|2023-05-01|15/03/2023||1.4||2160000000|60.909999847412|1|2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000|56.279998779297|1
2023-02-26 13:11:57|02384|945656|VSTO|1.61B|1610000000|28.5|612275|-19.88|33|2023-05-04|15/03/2023||0.8956||728920000|28.5|1|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000|29.870000839233|1
2023-02-26 13:12:03|02385|20897|RLJ|1.83B|1830000000|11.46|1445105|-20.25|39|2023-05-03|15/03/2023||0.055||319690000|11.460000038147|1|2023-02-27|15/12/2022||0.0059||304600000|11.460000038147|1
2023-02-26 13:12:08|02386|16690|MYGN|1.50B|1500000000|18.54|697103|-24.91|39|2023-05-04|15/03/2023||-0.105||174880000|18.540000915527|1|2023-02-28|15/12/2022||-0.1633||169470000|18.540000915527|1
2023-02-26 13:12:13|02387|13985|MANT|3.93B|3930000000|95.98|228934|20.91|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
2023-02-26 13:12:18|02388|20456|MTX|1.99B|1990000000|61.39|158351|-12.38|39|2023-04-27|15/03/2023||1.35||535000000|61.389999389648|1|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000|70.98999786377|1
2023-02-26 13:12:24|02389|20300|NHI|2.37B|2370000000|54.73|249573|2.47|39|2023-05-09|15/03/2023||0.83||66450000|54.729999542236|1|2023-02-21|15/12/2022|0.04|0.83|70660000|63540000|58.509998321533|1
2023-02-26 13:12:29|02390|20381|SJI|4.42B|4420000000|36.09|2774865|9|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
2023-02-26 13:12:34|02391|20761|WLY|2.49B|2490000000|44.85|222883|-11.92|39|2023-06-15|15/04/2023||1.23||530800000|44.849998474121|1|2023-03-09|15/01/2023||0.91||494200000|44.849998474121|1
2023-02-26 13:12:39|02392|15304|AAWW|2.89B|2890000000|101.75|349372|31.94|39|2023-05-04|15/03/2023||2.45||986000000|101.75|1|2023-02-23|15/12/2022|5.17|5.41|1210000000|1270000000|101.81999969482|1
2023-02-26 13:12:44|02393|20443|EBS|681.47M|681470000|13.71|1011274|-65.41|39|2023-04-27|15/03/2023||-0.1533||244570000|13.710000038147|1|2023-02-27|15/12/2022||0.044||297180000|13.710000038147|1
2023-02-26 13:12:49|02394|16322|IBOC|2.95B|2950000000|47.52|230455|10.69|37|2023-05-04|15/03/2023|||||47.520000457764|1|2023-02-23|15/12/2022|||||45.830001831055|1
2023-02-26 13:12:55|02395|16127|FRME|2.45B|2450000000|41.05|157707|-6.26|39|2023-04-27|15/03/2023||1.16||179400000|41.049999237061|1|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000|40.200000762939|1
2023-02-26 13:13:00|02396|15309|ARCB|2.36B|2360000000|97.25|262278|8.36|38|2023-05-10|15/03/2023||1.97||1240000000|97.25|1|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000|90.150001525879|1
2023-02-26 13:13:05|02397|17114|SASR|1.47B|1470000000|32.97|229236|-30.75|38|2023-04-20|15/03/2023||0.71||116850000|32.970001220703|1|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000|34.459999084473|1
2023-02-26 13:13:11|02398|8154|GHC|3.08B|3080000000|644.95|19599|7.87|40|2023-05-03|15/03/2023||11.43||977900000|644.95001220703|1|2023-02-24|15/12/2022|18.8|18.84|1060000000|1050000000|655.92999267578|1
2023-02-26 13:13:16|02399|20690|HTH|2.16B|2160000000|33.43|326391|7.56|39|2023-04-20|15/03/2023||0.225||292030000|33.430000305176|1|2023-01-26|15/12/2022|0.39|0.265|293230000|306280000|30.280000686646|1
2023-02-26 13:13:22|02400|41181|CSTM|2.24B|2240000000|15.48|1005023|-20.9|39|2023-04-26|15/03/2023||0.3336||1910000000|15.479999542236|1|2023-02-22|15/12/2022|0.2|0.27|1800000000|1820000000|13.930000305176|1
2023-02-26 13:13:27|02401|20438|CPK|2.26B|2260000000|128.14|79104|-2.94|38|2023-05-02|15/03/2023||2.04||231780000|128.13999938965|1|2023-02-22|15/12/2022|1.46|1.41|187300000|186060000|122.90000152588|1
2023-02-26 13:13:32|02402|20520|BDN|1.04B|1040000000|6.08|2170843|-54.56|34|2023-04-19|15/03/2023||-0.04||119990000|6.0799999237061|1|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000|6.5599999427795|1
2023-02-26 13:13:37|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
2023-02-26 13:13:42|02404|17572|WSBC|2.19B|2190000000|36.97|147076|0.19|39|2023-04-18|15/03/2023||0.8043||159770000|36.970001220703|1|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000|36.229999542236|1
2023-02-26 13:13:47|02405|39145|TRN|2.18B|2180000000|26.82|421717|-7.04|39|2023-04-26|15/03/2023||0.2612||746770000|26.819999694824|1|2023-02-21|15/12/2022|0.44|0.48|591000000|790780000|28.379999160767|1
2023-02-26 13:13:52|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
2023-02-26 13:13:58|02407|959886|FCPT|2.38B|2380000000|27.68|433832|3.59|30|2023-04-25|15/03/2023||0.27||58940000|27.680000305176|1|2023-02-15|15/12/2022|0.41|0.28|57360000|57220000|28.209999084473|1
2023-02-26 13:14:04|02408|39236|PDM|1.14B|1140000000|9.26|1107622|-45.5|39|2023-04-26|15/03/2023||-0.01||147910000|9.2600002288818|1|2023-02-08|15/12/2022|0.5|0.49|151330000|151500000|10.460000038147|1
2023-02-26 13:14:09|02409|16080|FFBC|2.38B|2380000000|25.07|312207|0.12|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
2023-02-26 13:14:16|02410|21172|MOGa|3.21B|3210000000|101.09|120183|24.6|39|2023-04-28|15/03/2023||1.44||791010000|101.08999633789|1|2023-02-03|15/12/2022|1.25|1.28|760100000|761740000|94.730003356934|1
2023-02-26 13:14:21|02411|17372|TOWN|2.18B|2180000000|30.29|155381|-3.41|37|2023-04-27|15/03/2023||0.68||188600000|30.290000915527|1|2023-01-26|15/12/2022|0.64|0.71|175300000|179800000|30.159999847412|1
2023-02-26 13:14:27|02412|17098|RUSHA|3.09B|3090000000|56.72|239349|11.85|39|2023-04-25|15/03/2023||1.37||1760000000|56.720001220703|1|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000|57.029998779297|1
2023-02-26 13:14:33|02413|17118|SAVE|2.07B|2070000000|19.02|903918|-23.58|39|2023-04-27|15/03/2023||-0.5011||1360000000|19.020000457764|1|2023-02-06|15/12/2022|0.12|0.03|1390000000|1390000000|19.739999771118|1
2023-02-26 13:14:38|02414|17186|SKYW|998.23M|998230000|19.79|557820|-31.74|39|2023-04-27|15/03/2023||0.07||662220000|19.790000915527|1|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000|20.409999847412|1
2023-02-26 13:14:44|02415|24283|ELME|1.66B|1660000000|18.96|408747|-19.42|39|2023-04-26|15/03/2023||||56350000|18.959999084473|1|2023-02-16|15/12/2022|0.24|-0.04|55590000|55870000|19.069999694824|1
2023-02-26 13:14:50|02416|20146|ARI|1.63B|1630000000|11.56|898723|-11.15|39|2023-04-25|15/03/2023||0.4029||73800000|11.560000419617|1|2023-02-08|15/12/2022|0.31|0.34|89140000|73980000|12.310000419617|1
2023-02-26 13:14:55|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
2023-02-26 13:15:00|02418|977731|GMS|2.50B|2500000000|60.16|244007|12.22|29|2023-06-22|15/04/2023||1.8||1240000000|60.159999847412|1|2023-03-02|15/01/2023||1.86||1210000000|60.159999847412|1
2023-02-26 13:15:07|02419|17078|ROIC|1.77B|1770000000|14.23|898354|-22.28|39|2023-04-26|15/03/2023||0.08||79540000|14.229999542236|1|2023-02-15|15/12/2022|0.08|0.09|80190000|78130000|15.289999961853|1
2023-02-26 13:15:11|02420|1122330|CVET|2.94B|2940000000|20.99|1238300|15.77|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
2023-02-26 13:15:17|02421|16306|HTLF|2.10B|2100000000|49.51|151434|-0.64|38|2023-04-24|15/03/2023||1.34||188960000|49.509998321533|1|2023-01-30|15/12/2022|1.37|1.34|197510000|189580000|45.860000610352|1
2023-02-26 13:15:23|02422|8143|GNW|3.09B|3090000000|6.26|3157610|54.57|40|2023-05-02|15/03/2023||0.195||1860000000|6.2600002288818|1|2023-02-06|15/12/2022|0.33|0.19|1900000000|1950000000|5.75|1
2023-02-26 13:15:29|02423|278|ODP|2.11B|2110000000|46.02|434913|3.63|39|2023-05-03|15/03/2023||1.27||2120000000|46.020000457764|1|2023-03-01|15/12/2022||0.786||2140000000|46.020000457764|1
2023-02-26 13:15:33|02424|945633|XHR|1.62B|1620000000|14.3|637293|-23.32|33|2023-05-04|15/03/2023||0.1267||262920000|14.300000190735|1|2023-03-01|15/12/2022||0.0267||254660000|14.300000190735|1
2023-02-26 13:15:39|02425|41227|PFSI|3.03B|3030000000|60.74|348616|3.56|38|2023-05-04|15/03/2023||1.27||366200000|60.740001678467|1|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000|68.959999084473|1
2023-02-26 13:15:44|02426|1163554|ETWO|1.79B|1790000000|5.97|1365015|-30.9|15|2023-04-27|15/02/2023||0.0851||180370000|5.9699997901917|1|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000|5.789999961853|1
2023-02-26 13:15:50|02427|945068|UE|1.82B|1820000000|15.49|877631|-16.36|32|2023-05-03|15/03/2023||0.0867||103290000|15.489999771118|1|2023-02-14|15/12/2022|0.33|0.09|101590000|98330000|15.880000114441|1
2023-02-26 13:15:55|02428|17071|RNST|2.04B|2040000000|36.47|214386|-0.14|39|2023-04-25|15/03/2023||0.8329||172860000|36.470001220703|1|2023-01-24|15/12/2022|0.89|0.87|171230000|173580000|36.060001373291|1
2023-02-26 13:16:01|02429|39297|TWO|1.61B|1610000000|16.69|1162005|-17.86|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
2023-02-26 13:16:06|02430|20143|MFA|1.10B|1100000000|10.83|1326999|-33.48|39|2023-05-09|15/03/2023||0.2949||73540000|10.829999923706|1|2023-02-23|15/12/2022|0.48|0.25|55650000|72740000|10.64999961853|1
2023-02-26 13:16:11|02431|39312|HOUS|674.40M|674400000|6.18|1500257|-66.14|39|2023-05-04|15/03/2023||-0.4075||1230000000|6.1799998283386|1|2023-02-23|15/12/2022|-4.14|-0.01|1320000000|1440000000|7.3099999427795|1
2023-02-26 13:16:16|02432|1171969|COUR|1.77B|1770000000|12.14|673410|-39.27|13|2023-05-02|15/03/2023||-0.1119||138500000|12.140000343323|1|2023-02-09|15/12/2022|-0.35|-0.12|142180000|138140000|15.729999542236|1
2023-02-26 13:16:22|02433|20755|GTN|1.11B|1110000000|12.2|744681|-44.95|39|2023-05-10|15/03/2023||-0.0392||798440000|12.199999809265|1|2023-02-24|15/12/2022|1.88|1.78|1100000000|1040000000|12.729999542236|1
2023-02-26 13:16:27|02434|17386|TRMK|1.85B|1850000000|30.29|323695|-5.61|39|2023-04-25|15/03/2023||0.7065||192130000|30.290000915527|1|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000|33.220001220703|1
2023-02-26 13:16:32|02435|102910|CTRE|1.99B|1990000000|19.96|223688|12.2|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
2023-02-26 13:16:39|02436|20909|B|2.15B|2150000000|42.62|193466|-8.83|39|2023-04-28|15/03/2023||0.406||313400000|42.619998931885|1|2023-02-17|15/12/2022|0.52|0.49|313000000|326120000|43.669998168945|1
2023-02-26 13:16:44|02437|32324|INT|1.68B|1680000000|27.06|379346|-0.7|39|2023-04-27|15/03/2023||0.505||11730000000|27.059999465942|1|2023-02-23|15/12/2022|0.54|0.48|13880000000|14500000000|29.840000152588|1
2023-02-26 13:16:49|02438|1064342|AHCO|2.99B|2990000000|22.19|706296|36.98|19|2023-05-09|15/03/2023||0.1989||774790000|22.190000534058|1|2023-02-28|15/12/2022||0.3099||788130000|22.190000534058|1
2023-02-26 13:16:55|02439|16951|PRAA|1.57B|1570000000|40.24|189209|-12.64|39|2023-05-08|15/03/2023||0.5||222290000|40.240001678467|1|2023-02-27|15/12/2022||0.3625||219130000|40.240001678467|1
2023-02-26 13:16:59|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
2023-02-26 13:17:04|02441|955546|EPC|2.21B|2210000000|42.94|323636|18.39|32|2023-05-04|15/03/2023||0.358||556380000|42.939998626709|1|2023-02-08|15/12/2022|0.31|0.21|469100000|467900000|42.150001525879|1
2023-02-26 13:17:09|02442|20277|TDS|1.38B|1380000000|12.3|2562423|-29.23|39|2023-05-04|15/03/2023||0.1411||1390000000|12.300000190735|1|2023-02-16|15/12/2022|-0.38|-0.36|1360000000|1400000000|11.670000076294|1
2023-02-26 13:17:14|02443|20318|DRH|1.86B|1860000000|8.88|1579695|-8.64|39|2023-05-04|15/03/2023||0.025||231770000|8.8800001144409|1|2023-02-21|15/12/2022|0.07|0.109|255060000|250510000|8.829999923706|1
2023-02-26 13:17:20|02444|16759|NTCT|2.03B|2030000000|28.64|458910|-8.67|39|2023-05-04|15/03/2023||0.5133||231980000|28.639999389648|1|2023-01-26|15/12/2022|1|0.68|269500000|240590000|31.64999961853|1
2023-02-26 13:17:25|02445|20213|PFS|1.75B|1750000000|23.36|360047|-1.39|39|2023-04-28|15/03/2023||0.622||133890000|23.360000610352|1|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000|22.389999389648|1
2023-02-26 13:17:30|02446|20424|AAT|1.54B|1540000000|25.47|289944|-30.96|39|2023-04-25|15/03/2023||0.18||107130000|25.469999313354|1|2023-02-07|15/12/2022|0.16|0.16|106000000|106710000|28.299999237061|1
2023-02-26 13:17:36|02447|24323|THS|2.74B|2740000000|48.83|328566|21.8|39|2023-05-04|15/03/2023||0.4123||861790000|48.830001831055|1|2023-02-13|15/12/2022|0.98|1.02|996200000|1000000000|48.330001831055|1
2023-02-26 13:17:41|02448|24410|PRK|2.08B|2080000000|127.07|54588|-4.62|36|2023-04-21|15/03/2023||2.35||126400000|127.06999969482|1|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000|136.49000549316|1
2023-02-26 13:17:46|02449|20521|BGS|900.87M|900870000|12.59|1221945|-58.96|39|2023-05-04|15/03/2023||0.267||536560000|12.590000152588|1|2023-02-28|15/12/2022||0.2175||583860000|12.590000152588|1
2023-02-26 13:17:51|02450|17396|ADEA|1.07B|1070000000|10.2|518406|125.52|38|2023-02-21|15/12/2022|0.08|0.30|136000000|101510000|10.60000038147|1|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000|10.199999809265|1
2023-02-26 13:18:06|02451|17121|SBCF|2.17B|2170000000|30.51|677640|-17.09|38|2023-04-27|15/03/2023||0.552||157270000|30.510000228882|1|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000|31.510000228882|1
2023-02-26 13:18:11|02452|16325|ICFI|1.92B|1920000000|102.04|89541|14.59|39|2023-05-03|15/03/2023||1.42||476040000|102.04000091553|1|2023-02-28|15/12/2022||1.5||472270000|102.04000091553|1
2023-02-26 13:18:16|02453|20939|NPO|2.28B|2280000000|110.06|103025|0.75|39|2023-05-03|15/03/2023||1.66||279700000|110.05999755859|1|2023-02-21|15/12/2022|1.47|1.25|271900000|255270000|119.61000061035|1
2023-02-26 13:18:21|02454|20727|AKR|1.43B|1430000000|14.58|542937|-33.06|39|2023-05-02|15/03/2023||-0.01||74290000|14.579999923706|1|2023-02-14|15/12/2022|0.04|0.03|80600000|71530000|15.130000114441|1
2023-02-26 13:18:26|02455|1161066|MSGE|2.04B|2040000000|59.31|248976|-24.58|17|2023-05-22|15/03/2023||0.1975||492430000|59.310001373291|1|2023-02-09|15/12/2022|1.95|1.14|642200000|601490000|53.349998474121|1
2023-02-26 13:18:31|02456|101870|KN|1.51B|1510000000|16.58|879137|-24.01|36|2023-04-27|15/03/2023||0.0475||147480000|16.579999923706|1|2023-02-09|15/12/2022|0.33|0.33|197100000|210000000|18.819999694824|1
2023-02-26 13:18:36|02457|954882|LILAK|1.88B|1880000000|8.64|1170705|-16.76|32|2023-05-03|15/03/2023||-0.0034||1120000000|8.6400003433228|1|2023-02-22|15/12/2022|0.1681|0.1454|1160000000|1170000000|8.579999923706|1
2023-02-26 13:18:41|02458|21222|CBZ|2.54B|2540000000|50.93|199487|31.98|39|2023-04-27|15/03/2023||1.21||407390000|50.930000305176|1|2023-02-16|15/12/2022|-0.21|-0.21|295000000|281560000|47.830001831055|1
2023-02-26 13:18:47|02459|24295|WOR|2.93B|2930000000|59.22|177088|3.6|38|2023-03-21|15/02/2023||0.7733||996500000|59.220001220703|1|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000|50.279998779297|1
2023-02-26 13:18:52|02460|989525|NTB|1.76B|1760000000|36|146649|-7.38|27|2023-04-26|15/03/2023||1.1||142330000|36|1|2023-02-13|15/12/2022|1.27|1.15|148500000|143260000|32.189998626709|1
2023-02-26 13:18:57|02461|1057998|ILPT|283.90M|283900000|4.33|897831|-80.76|26|2023-04-26|15/03/2023||0.03||105390000|4.3299999237061|1|2023-02-14|15/12/2022|0.08|0.35|106340000|104220000|4.3400001525879|1
2023-02-26 13:19:02|02462|13839|ATGE|1.80B|1800000000|39.79|266653|91.57|39|2023-05-04|15/03/2023||0.9967||353260000|39.790000915527|1|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000|38.540000915527|1
2023-02-26 13:19:08|02463|15520|BANR|2.18B|2180000000|63.85|166152|2.77|38|2023-04-19|15/03/2023||1.62||169920000|63.849998474121|1|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000|61.319999694824|1
2023-02-26 13:19:13|02464|21236|SJW|2.35B|2350000000|77.86|487492|19.9|39|2023-04-26|15/03/2023||0.19||133000000|77.860000610352|1|2023-02-23|15/12/2022|1.09|1.03|171370000|157390000|77.319999694824|1
2023-02-26 13:19:19|02465|8046|STC|1.16B|1160000000|42.62|257149|-36.77|39|2023-04-26|15/03/2023||0.2067||550450000|42.619998931885|1|2023-02-08|15/12/2022|0.6|0.82|655900000|628600000|50.729999542236|1
2023-02-26 13:19:24|02466|20515|ALEX|1.34B|1340000000|18.6|199447|-17.66|35|2023-05-04|15/03/2023||0.11|||18.60000038147|1|2023-02-28|15/12/2022||0.2||95400000|18.60000038147|1
2023-02-26 13:19:29|02467|15554|BGCP|1.55B|1550000000|4.19|1400028|-9.89|39|2023-05-03|15/03/2023||0.2308||509890000|4.1900000572205|1|2023-02-27|15/12/2022||0.1509||416790000|4.1900000572205|1
2023-02-26 13:19:34|02468|15357|ARGO|1.04B|1040000000|29.21|373604|-30.55|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
2023-02-26 13:19:50|02469|20324|SVC|1.76B|1760000000|10.65|1033037|23.69|39|2023-05-11|15/03/2023||-0.29||427860000|10.64999961853|1|2023-02-28|15/12/2022||-0.2||444870000|10.64999961853|1
2023-02-26 13:19:56|02470|20780|STAR|668.44M|668440000|7.75|888781|-68.43|39|2023-05-04|15/03/2023||-0.05||47300000|7.75|1|2023-02-21|15/12/2022|-0.92|-0.04|48600000|40000000|8.6199998855591|1
2023-02-26 13:20:01|02471|945634|DEA|1.38B|1380000000|15.17|856735|-26.36|33|2023-05-02|15/03/2023||0.05||68310000|15.170000076294|1|2023-02-28|15/12/2022||0.055||71280000|15.170000076294|1
2023-02-26 13:20:07|02472|15985|EGBN|1.39B|1390000000|43.5|183050|-27.06|39|2023-04-19|15/03/2023||1.11||90010000|43.5|1|2023-01-18|15/12/2022|1.32|1.16|90930000|89840000|44.569999694824|1
2023-02-26 13:20:12|02473|20492|GVA|1.90B|1900000000|43.64|306869|34.65|39|2023-05-03|15/03/2023||-0.0475||667130000|43.639999389648|1|2023-02-16|15/12/2022|0.56|0.36|789210000|740960000|41.25|1
2023-02-26 13:20:17|02474|20496|KAR|1.54B|1540000000|14.14|721046|-25.34|39|2023-05-02|15/03/2023||0.096||383270000|14.140000343323|1|2023-02-21|15/12/2022|0.29|0.16|372800000|378280000|14.550000190735|1
2023-02-26 13:20:22|02475|995930|LAUR|1.88B|1880000000|11.97|1266671|21.05|26|2023-05-04|15/03/2023||0.04||230800000|11.970000267029|1|2023-02-23|15/12/2022|0.25|0.28|346300000|333750000|10.390000343323|1
2023-02-26 13:20:27|02476|20474|BCEI|5.35B|5350000000|56.10|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
2023-02-26 13:20:33|02477|16096|FIBK|3.75B|3750000000|35.93|614055|-9.7|39|2023-04-27|15/03/2023||0.8433||291470000|35.930000305176|1|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000|38.099998474121|1
2023-02-26 13:20:39|02478|15982|EFSC|2.04B|2040000000|54.67|128199|9.65|39|2023-04-24|15/03/2023||1.39||146530000|54.669998168945|1|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000|48.689998626709|1
2023-02-26 13:20:44|02479|9231|MDRX|1.84B|1840000000|16.85|1134920|-13.5|39|2023-05-04|15/03/2023||0.2016||151570000|16.85000038147|1|2023-03-01|15/12/2022||0.2733||169010000|16.85000038147|1
2023-02-26 13:20:49|02480|15523|HOPE|1.54B|1540000000|12.92|672352|-23.14|39|2023-04-18|15/03/2023||0.434||169050000|12.920000076294|1|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000|12.970000267029|1
2023-02-26 13:20:55|02481|16783|NYMT|975.90M|975900000|2.630|2308048|-25.07|39|2023-05-04|15/03/2023||0.0091||80540000|2.6300001144409|1|2023-02-22|15/12/2022|-0.13|-0.01|25830000|74030000|2.8699998855591|1
2023-02-26 13:21:00|02482|17270|STRA|2.14B|2140000000|88.26|120503|45.31|39|2023-05-03|15/03/2023||0.735||270700000|88.26000213623|1|2023-02-22|15/12/2022|0.78|0.93|269900000|271680000|94.120002746582|1
2023-02-26 13:21:04|02483|1166007|AMWL|826.23M|826230000|3.03|1410221|-26.99|16|2023-05-09|15/03/2023||-0.2058||75070000|3.0299999713898|1|2023-02-22|15/12/2022|-0.22|-0.26|79200000|78080000|3.5899999141693|1
2023-02-26 13:21:10|02484|16776|NWBI|1.76B|1760000000|13.83|648113|-1.43|39|2023-04-19|15/03/2023||0.295||143420000|13.829999923706|1|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000|13.810000419617|1
2023-02-26 13:21:17|02485|15967|ECPG|1.26B|1260000000|53.74|200990|-19.6|39|2023-05-10|15/03/2023||1.6||324520000|53.740001678467|1|2023-02-22|15/12/2022|-3.11|1.47|234000000|319580000|57.459999084473|1
2023-02-26 13:21:23|02486|8029|MHO|1.54B|1540000000|56.26|239244|15.38|39|2023-04-26|15/03/2023||2.53||721400000|56.259998321533|1|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000|59.799999237061|1
2023-02-26 13:21:28|02487|953810|GNL|1.47B|1470000000|14.22|637477|-1.52|32|2023-05-10|15/03/2023||0.01||93680000|14.220000267029|1|2023-02-23|15/12/2022|0.24||93900000|93010000|13.939999580383|1
2023-02-26 13:21:35|02488|6423|PTEN|2.90B|2900000000|13.59|2837960|0.67|39|2023-04-27|15/03/2023||0.3586||750200000|13.590000152588|1|2023-02-08|15/12/2022|0.46|0.4|788500000|758490000|16.229999542236|1
2023-02-26 13:21:41|02489|17316|TBBK|1.91B|1910000000|34.3|309867|16.87|39|2023-04-27|15/03/2023||0.7633||106330000|34.299999237061|1|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000|29.209999084473|1
2023-02-26 13:21:46|02490|15697|CFFN|1.12B|1120000000|8.42|738805|-23.66|39|2023-04-27|15/03/2023||0.12||51840000|8.420000076294|1|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000|8.4300003051758|1
2023-02-26 13:21:51|02491|20541|MEI|1.75B|1750000000|48.6|126280|5.47|39|2023-06-22|15/04/2023||0.755||300320000|48.599998474121|1|2023-03-02|15/01/2023||0.695||290270000|48.599998474121|1
2023-02-26 13:21:56|02492|942641|PGRE|1.15B|1150000000|5.31|1296057|-52.67|34|2023-04-26|15/03/2023||-0.0102||176090000|5.3099999427795|1|2023-02-15|15/12/2022|0.25|-0.0038|184030000|182330000|6.039999961853|1
2023-02-26 13:22:02|02493|20619|VRE|1.49B|1490000000|16.37|681322|-3.59|39|2023-05-03|15/03/2023||-0.1493||75330000|16.370000839233|1|2023-02-21|15/12/2022|0.35|-0.16|86200000|80710000|16.690000534058|1
2023-02-26 13:23:06|02494|40978|BLUE|526.97M|526970000|5.12|3413396|-17.02|6|2023-05-03|15/03/2023||-0.5567||21960000|5.1199998855591|1|2023-02-27|15/12/2022||-0.434||15330000|5.1199998855591|1
2023-02-26 13:23:11|02495|103911|VRTV|1.79B|1790000000|133.14|114007|24.55|35|2023-05-10|15/03/2023|||||133.13999938965|1|2023-02-28|15/12/2022||5.02||1750000000|133.13999938965|1
2023-02-26 13:23:17|02496|20404|HMN|1.51B|1510000000|37.03|226911|-10.99|39|2023-05-02|15/03/2023||0.4844||260270000|37.029998779297|1|2023-02-07|15/12/2022|-0.06|0.22|346800000|252330000|35.990001678467|1
2023-02-26 13:23:22|02497|17195|SMCI|5.27B|5270000000|98.16|1464210|144.36|39|2023-05-02|15/03/2023||2.12||1600000000|98.160003662109|1|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000|72.129997253418|1
2023-02-26 13:23:27|02498|20899|RWT|860.22M|860220000|7.62|1099954|-27.01|39|2023-05-10|15/03/2023||0.2351||63090000|7.6199998855591|1|2023-02-09|15/12/2022|-0.11|0.22|-6000000|60560000|8.3000001907349|1
2023-02-26 13:23:32|02499|16057|FBNC|1.42B|1420000000|39.84|153490|-11.09|39|2023-04-25|15/03/2023||0.79||113930000|39.840000152588|1|2023-01-24|15/12/2022|1.08|1.04|98930000|104360000|39.520000457764|1
2023-02-26 13:23:39|02500|8215|BIG|428.88M|428880000|14.89|1154352|-58.22|37|2023-06-02|15/04/2023||0.2582||1370000000|14.890000343323|1|2023-03-02|15/01/2023||-0.7469||1550000000|14.890000343323|1
2023-02-26 13:23:44|02501|16709|NBTB|1.74B|1740000000|40.62|200357|5.59|39|2023-04-24|15/03/2023||0.88||135060000|40.619998931885|1|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000|42.470001220703|1
2023-02-26 13:23:49|02502|943129|AVNS|1.34B|1340000000|28.66|207515|-19.04|34|2023-05-03|15/03/2023||0.285||205600000|28.659999847412|1|2023-02-21|15/12/2022|0.6|0.49|217000000|217300000|29.950000762939|1
2023-02-26 13:23:54|02503|1072221|RCUS|1.32B|1320000000|18.31|1185763|-49.84|25|2023-05-08|15/03/2023||-1.16||23130000|18.309999465942|1|2023-02-28|15/12/2022||-1.15||22590000|18.309999465942|1
2023-02-26 13:24:00|02504|32360|OPK|819.05M|819050000|1.06|2568899|-66.88|39|2023-05-08|15/03/2023||-0.0975||174320000|1.0599999427795|1|2023-02-23|15/12/2022|-0.11|-0.11|185400000|168210000|1.0599999427795|1
2023-02-26 13:24:08|02505|16632|MLAB|913.50M|913500000|170.87|76103|-33.51|35|2023-06-05|15/03/2023||1.69||57890000|170.86999511719|1|2023-02-06|15/12/2022|2.35|1.58|54300000|57040000|197.86999511719|1
2023-02-26 13:24:13|02506|21107|DLX|789.39M|789390000|18.36|218863|-41.44|39|2023-04-27|15/03/2023||0.7||536250000|18.360000610352|1|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000|20.25|1
2023-02-26 13:24:19|02507|21077|LZB|1.41B|1410000000|32.81|348788|12.4|39|2023-06-20|15/04/2023||0.65||526800000|32.810001373291|1|2023-02-21|15/01/2023|0.91|0.66|573000000|529880000|28.840000152588|1
2023-02-26 13:24:24|02508|20439|CRS|2.29B|2290000000|47.3|347423|22.38|39|2023-04-27|15/03/2023||0.35||619600000|47.299999237061|1|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000|43.939998626709|1
2023-02-26 13:24:29|02509|30810|INO|319.35M|319350000|1.280|4829786|-60.25|38|2023-05-10|15/03/2023||-0.17||200000|1.2799999713898|1|2023-03-01|15/12/2022||-0.168||339280|1.2799999713898|1
2023-02-26 13:24:33|02510|16925|||||||39|2023-05-24|15/03/2023||0.9333||462300000|54.119998931885|1|2023-02-07|15/12/2022|1.38|1.09|623500000|499230000|52.669998168945|1
2023-02-26 13:24:38|02511|32380|ATSG|1.46B|1460000000|20.22|434165|-30.8|39|2023-05-09|15/03/2023||0.554||514900000|20.219999313354|1|2023-02-23|15/12/2022|0.53|0.58|533000000|528620000|24.559999465942|1
2023-02-26 13:24:43|02512|31069|SUPN|2.05B|2050000000|38|385549|22.7|39|2023-05-09|15/03/2023||0.0067||138410000|38|1|2023-02-28|15/12/2022||0.6775||180380000|38|1
2023-02-26 13:24:49|02513|50909|RILY|1.09B|1090000000|38.02|450815|-37.08|34|2023-04-27|15/03/2023|||||38.020000457764|1|2023-02-22|15/12/2022|-1.46||326800000||40.630001068115|1
2023-02-26 13:24:54|02514|20237|KRA|1.50B|1500000000|46.49|411501|0.76|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
2023-02-26 13:24:59|02515|16958|PRIM|1.39B|1390000000|26.22|230566|1.39|39|2023-05-09|15/03/2023||0.0452||1100000000|26.219999313354|1|2023-02-27|15/12/2022||0.8215||1310000000|26.219999313354|1
2023-02-26 13:25:05|02516|15740|CLNE|1.25B|1250000000|5.61|1964607|-19.28|39|2023-05-11|15/03/2023||-0.0032||114310000|5.6100001335144|1|2023-02-28|15/12/2022||0.0092||123510000|5.6100001335144|1
2023-02-26 13:25:10|02517|17530|WABC|1.49B|1490000000|55.45|186194|-6.38|39|2023-04-20|15/03/2023||1.48||82440000|55.450000762939|1|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000|56.270000457764|1
2023-02-26 13:25:15|02518|17389|TRS|1.23B|1230000000|29.4|117847|-10.53|39|2023-04-27|15/03/2023||0.465||218770000|29.39999961853|1|2023-02-23|15/12/2022|0.62|0.66|203300000|211850000|30.299999237061|1
2023-02-26 13:25:20|02519|16171|GEVO|417.33M|417330000|1.8|6466138|-43.04|39|2023-05-11|15/03/2023||-0.0439||4910000|1.7999999523163|1|2023-03-09|15/12/2022||-0.0579||1770000|1.7999999523163|1
2023-02-26 13:25:26|02520|16392|CSR|946.94M|946940000|62.77|78589|-35.36|50|2023-05-01|15/03/2023||-0.15||67920000|62.770000457764|1|2023-02-21|15/12/2022|-0.24|-0.1|67850000|66890000|64.730003356934|1
2023-02-26 13:25:32|02521|17407|TTMI|1.37B|1370000000|13.43|492241|5|39|2023-05-03|15/03/2023||0.3393||639460000|13.430000305176|1|2023-02-08|15/12/2022|0.41|0.38|617160000|662030000|16.030000686646|1
2023-02-26 13:25:38|02522|15412|ANAT|5.11B|5110000000|190.02|100863|0.44|33|2022-08-08|15/06/2022|||||190.02000427246|1|2022-05-03|15/03/2022|4.05||687600000||189.24000549316|1
2023-02-26 13:25:42|02523|1163662|PING|2.46B|2460000000|28.50|3190078|37.55|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
2023-02-26 13:25:47|02524|41226|PBF|5.61B|5610000000|43.54|3632085|154.77|39|2023-04-27|15/03/2023||2.62||8620000000|43.540000915527|1|2023-02-16|15/12/2022|4.41|4.88|10850000000|9710000000|41.779998779297|1
2023-02-26 13:25:54|02525|8930|DDS|6.06B|6060000000|352.41|131009|32.52|38|2023-05-11|15/04/2023||7.05||1400000000|352.41000366211|1|2023-02-21|15/01/2023|14.51|11.6|2130000000|2140000000|406.64999389648|1
2023-02-26 13:26:01|02526|21175|NNI|3.48B|3480000000|94.22|45548|15.71|39|2023-05-08|15/03/2023||1.47||338130000|94.220001220703|1|2023-02-28|15/12/2022||1.57||337040000|94.220001220703|1
2023-02-26 13:26:06|02527|101871|LADR|1.44B|1440000000|11.36|668616|-0.53|36|2023-04-27|15/03/2023||0.2975||73680000|11.359999656677|1|2023-02-09|15/12/2022|0.31|0.29|119440000|72470000|10.949999809265|1
2023-02-26 13:26:11|02528|41260|ESRT|1.21B|1210000000|7.53|1041821|-21.56|36|2023-04-26|15/03/2023||0.03||169730000|7.5300002098083|1|2023-02-15|15/12/2022|0.22|0.06|181270000|178450000|7.9000000953674|1
2023-02-26 13:26:18|02529|20413|NWN|1.66B|1660000000|47.58|197009|-4.27|39|2023-05-11|15/03/2023||1.92||369210000|47.580001831055|1|2023-02-24|15/12/2022|1.36|1.31|375250000|300240000|48.150001525879|1
2023-02-26 13:26:23|02530|16208|GPRE|2.06B|2060000000|34.75|839928|15.64|39|2023-05-08|15/03/2023||-0.2169||848150000|34.75|1|2023-02-08|15/12/2022|-0.66|-0.25|914040000|894420000|33.919998168945|1
2023-02-26 13:26:29|02531|32314|OII|1.98B|1980000000|19.79|1145884|39.96|39|2023-04-26|15/03/2023||0.1332||509450000|19.790000915527|1|2023-02-23|15/12/2022|0.06|0.18|536000000|546500000|18.510000228882|1
2023-02-26 13:26:34|02532|20188|FCF|1.46B|1460000000|15.78|522354|-2.71|40|2023-04-25|15/03/2023||0.2814||123480000|15.779999732971|1|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000|14.060000419617|1
2023-02-26 13:26:39|02533|989521|ASIX|1.14B|1140000000|41.56|144313|7.33|27|2023-05-05|15/03/2023||1.64||461150000|41.560001373291|1|2023-02-17|15/12/2022|1.27|1.56|404000000|472630000|41.900001525879|1
2023-02-26 13:26:48|02534|16791|OCFC|1.42B|1420000000|24.08|202158|7.21|39|2023-04-27|15/03/2023||0.65||116300000|24.079999923706|1|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000|21.010000228882|1
2023-02-26 13:26:54|02535|16190|GLNG|2.47B|2470000000|23.01|981951|35.35|39|2023-06-01|15/03/2023||0.5584||67460000|23.010000228882|1|2023-02-28|15/12/2022||0.5403||68760000|23.010000228882|1
2023-02-26 13:27:00|02536|15618|BUSE|1.35B|1350000000|24.42|145810|-11.78|37|2023-04-25|15/03/2023||0.6533||122040000|24.420000076294|1|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000|24.10000038147|1
2023-02-26 13:27:06|02537|20422|SXI|1.35B|1350000000|114.03|55532|7.19|39|2023-05-02|15/03/2023||1.69||192130000|114.0299987793|1|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000|119.15000152588|1
2023-02-26 13:27:13|02538|1073475|BRMK|556.94M|556940000|4.19|1438430|-50.99|19|2023-05-08|15/03/2023||0.114||26000000|4.1900000572205|1|2023-02-27|15/12/2022||0.12||25920000|4.1900000572205|1
2023-02-26 13:27:26|02539|20446|GBX|1.01B|1010000000|30.94|294538|-29.78|39|2023-04-05|15/02/2023||0.4209||786010000|30.940000534058|1|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000|34.909999847412|1
2023-02-26 13:27:35|02540|15557|BHLB|1.40B|1400000000|29.37|286026|-4.64|38|2023-04-25|15/03/2023||0.662||116650000|29.370000839233|1|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000|28.10000038147|1
2023-02-26 13:27:40|02541|20628|DK|1.87B|1870000000|26.93|1329226|52.58|39|2023-05-08|15/03/2023||0.9899||2950000000|26.930000305176|1|2023-02-28|15/12/2022||0.876||3430000000|26.930000305176|1
2023-02-26 13:27:46|02542|21241|AZZ|1.01B|1010000000|40.55|119678|-17.5|39|2023-04-21|15/02/2023||0.3467||306540000|40.549999237061|1|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000|42.090000152588|1
2023-02-26 13:27:52|02543|15746|CMCO|1.05B|1050000000|36.62|112826|-18.6|39|2023-05-31|15/03/2023||0.738||246330000|36.619998931885|1|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000|35.950000762939|1
2023-02-26 13:27:58|02544|17126|SBSI|1.21B|1210000000|38.6|98657|-7.23|39|2023-04-27|15/03/2023||0.8075||69240000|38.599998474121|1|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000|35.790000915527|1
2023-02-26 13:28:03|02545|994248|LGFb|2.18B|2180000000|9.87|1140686|-30.79|26|2023-05-25|15/03/2023||-0.0331||985170000|9.8699998855591|1|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000|8.1800003051758|1
2023-02-26 13:28:08|02546|24332|TGI|826.29M|826290000|12.78|884555|-47.73|39|2023-05-11|15/03/2023||0.245||342180000|12.779999732971|1|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000|11.390000343323|1
2023-02-26 13:28:13|02547|40056|CNOB|958.39M|958390000|24.48|144028|-26.73|37|2023-04-27|15/03/2023||0.7575||82410000|24.479999542236|1|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000|24.430000305176|1
2023-02-26 13:28:18|02548|15638|CALM|2.86B|2860000000|58.39|988931|32.22|33|2023-03-28|15/02/2023||3.83||777690000|58.389999389648|1|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000|63.779998779297|1
2023-02-26 13:28:24|02549|20869|GTY|1.61B|1610000000|34.39|302415|23.39|39|2023-05-03|15/03/2023||0.295||40760000|34.389999389648|1|2023-02-22|15/12/2022|0.55|0.29|43120000|40180000|34.25|1
2023-02-26 13:28:30|02550|16179|GIII|770.27M|770270000|16.22|1179774|-41.51|39|2023-06-06|15/04/2023||0.5348||694870000|16.219999313354|1|2023-03-23|15/01/2023||0.4234||770710000|16.219999313354|1
2023-02-26 13:28:35|02551|20334|OFG|1.42B|1420000000|29.86|203307|6.91|39|2023-04-21|15/03/2023||0.8575||160050000|29.860000610352|1|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000|27.270000457764|1
2023-02-26 13:28:40|02552|15895|DCOM|1.15B|1150000000|29.91|113430|-12.62|39|2023-04-27|15/03/2023||0.88||105500000|29.909999847412|1|2023-01-27|15/12/2022|0.99|1|106270000|110840000|32.430000305176|1
2023-02-26 13:28:46|02553|41267|NBHC|1.53B|1530000000|40.64|321476|-8.47|35|2023-04-25|15/03/2023||0.992||110440000|40.639999389648|1|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000|42.810001373291|1
2023-02-26 13:28:50|02554|17322|TCBK|1.67B|1670000000|50.14|65772|13.83|24|2023-04-27|15/03/2023||1.14||114650000|50.139999389648|1|2023-01-25|15/12/2022|1.09|1.16|114780000|112590000|48.880001068115|1
2023-02-26 13:28:55|02555|20830|LTC|1.52B|1520000000|36.87|317011|8.6|39|2023-05-10|15/03/2023||0.48||33670000|36.869998931885|1|2023-02-16|15/12/2022|0.44|0.508|34710000|33520000|36.869998931885|1
2023-02-26 13:29:01|02556|21218|AIR|1.85B|1850000000|54.71|213048|25.54|38|2023-03-21|15/02/2023||0.76||487410000|54.709999084473|1|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000|44.590000152588|1
2023-02-26 13:29:06|02557|21067|GFF|2.09B|2090000000|36.47|485733|62.02|39|2023-05-04|15/03/2023||0.674||728080000|36.470001220703|1|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000|39.400001525879|1
2023-02-26 13:29:11|02558|20180|OPI|822.71M|822710000|16.94|393871|-32.86|40|2023-05-05|15/03/2023||-0.07||135590000|16.940000534058|1|2023-02-15|15/12/2022|1.13|-0.03|127920000|136870000|16.540000915527|1
2023-02-26 13:29:16|02559|24393|NOG|2.71B|2710000000|32.12|1645254|36.1|39|2023-05-04|15/03/2023||2.07||437350000|32.119998931885|1|2023-02-23|15/12/2022|1.43|1.65|445640000|391020000|30.569999694824|1
2023-02-26 13:29:22|02560|15475|ASTE|1.01B|1010000000|44.54|111389|-12.48|39|2023-04-25|15/03/2023||0.52||325700000|44.540000915527|1|2023-03-01|15/12/2022||0.39||313550000|44.540000915527|1
2023-02-26 13:29:28|02561|16073|PFC|894.14M|894140000|25.14|112448|-18.67|38|2023-04-18|15/03/2023||0.7425||79600000|25.139999389648|1|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000|27.469999313354|1
2023-02-26 13:29:33|02562|17481|VECO|1.07B|1070000000|20.85|360420|-25.32|39|2023-05-08|15/03/2023||0.2676||158990000|20.85000038147|1|2023-02-15|15/12/2022|0.38|0.32|153800000|161450000|20.479999542236|1
2023-02-26 13:29:38|02563|39252|BKD|617.39M|617390000|3.29|2668190|-53|39|2023-05-08|15/03/2023||-0.32||732850000|3.289999961853|1|2023-02-21|15/12/2022|-0.13|-0.41|700600000|695970000|3.0699999332428|1
2023-02-26 13:29:43|02564|24396|TMP|1.09B|1090000000|75.3|39984|-5.13|36|2023-04-28|15/03/2023||1.45||78600000|75.300003051758|1|2023-01-27|15/12/2022|1.36|1.42|75650000|77600000|74.690002441406|1
2023-02-26 13:29:48|02565|942638|ENVA|1.53B|1530000000|48.9|217515|18.8|34|2023-04-27|15/03/2023||1.74||483350000|48.900001525879|1|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000|45.650001525879|1
2023-02-26 13:29:54|02566|20893|PRA|1.02B|1020000000|19|291064|-21.75|39|2023-05-04|15/03/2023||0.16||243750000|19|1|2023-02-27|15/12/2022||0.2269||261270000|19|1
2023-02-26 13:30:00|02567|15705|CHCO|1.46B|1460000000|98.38|70060|24.56|39|2023-04-20|15/03/2023||1.86||71000000|98.379997253418|1|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000|89.370002746582|1
2023-02-26 13:30:05|02568|15404|AMSF|1.03B|1030000000|54.02|83439|24.56|39|2023-04-26|15/03/2023||0.69||78960000|54.020000457764|1|2023-02-20|15/12/2022|0.84|0.77|79760000|56430000|55.639999389648|1
2023-02-26 13:30:11|02569|15519|BANF|3.01B|3010000000|91.55|93003|18.36|39|2023-04-20|15/03/2023||1.75||160160000|91.550003051758|1|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000|85.360000610352|1
2023-02-26 13:30:16|02570|20172|AGM|1.52B|1520000000|141.08|54626|13.68|35|2023-05-10|15/03/2023||2.77||67040000|141.08000183105|1|2023-02-24|15/12/2022|3.16|2.92|76170000|70180000|135.53999328613|1
2023-02-26 13:30:22|02571|15409|AMWD|966.39M|966390000|58.14|95941|10.24|39|2023-05-30|15/04/2023||1.46||468430000|58.139999389648|1|2023-02-28|15/01/2023||1.78||508430000|58.139999389648|1
2023-02-26 13:30:27|02572|17107|SAFT|1.20B|1200000000|81.35|71040|-4.5|33|2023-05-03|15/03/2023|||||81.349998474121|1|2023-02-22|15/12/2022|0.98|1.1|226600000||87.319999694824|1
2023-02-26 13:30:33|02573|20359|FDP|1.49B|1490000000|31.04|188253|18.25|39|2023-05-03|15/03/2023||0.71||1130000000|31.040000915527|1|2023-02-22|15/12/2022|0.45|-0.05|1040000000|1030000000|28.629999160767|1
2023-02-26 13:30:38|02574|15604|BRKL|1.01B|1010000000|13.09|598424|-23.14|39|2023-04-26|15/03/2023||0.234||105010000|13.090000152588|1|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000|13.560000419617|1
2023-02-26 13:30:43|02575|24344|UVV|1.25B|1250000000|51.19|127821|-5.52|39|2023-05-24|15/03/2023|||||51.189998626709|1|2023-02-08|15/12/2022|1.67||795000000||53.330001831055|1
2023-02-26 13:30:48|02576|994247|CNDT|884.31M|884310000|4.050|787006|-20.74|27|2023-05-10|15/03/2023||0.04||948000000|4.0500001907349|1|2023-02-14|15/12/2022|0.01|0.06|986000000|991500000|4.3800001144409|1
2023-02-26 13:30:53|02577|963703|GCP|2.37B|2370000000|32.01|650759|1.78|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
2023-02-26 13:30:59|02578|17257|STBA|1.45B|1450000000|37.19|160015|19.28|39|2023-04-20|15/03/2023||0.975||104430000|37.189998626709|1|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000|32.279998779297|1
2023-02-26 13:31:04|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
2023-02-26 13:31:10|02580|20633|AROC|1.69B|1690000000|10.94|882735|31.65|39|2023-05-03|15/03/2023||0.095||222680000|10.939999580383|1|2023-02-21|15/12/2022|0.07|0.07|218900000|217700000|9.5500001907349|1
2023-02-26 13:31:15|02581|13066|TUP|169.91M|169910000|3.81|1024440|-76.71|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
2023-02-26 13:31:20|02582|20722|SAH|2.02B|2020000000|56.27|343527|4.47|39|2023-04-27|15/03/2023||1.86||3560000000|56.270000457764|1|2023-02-15|15/12/2022|2.61|2.2|3600000000|3540000000|61.290000915527|1
2023-02-26 13:31:25|02583|20161|MATV|1.45B|1450000000|26.59|361481|-15.1|39|2023-05-03|15/03/2023||0.64||681300000|26.590000152588|1|2023-02-22|15/12/2022|0.56|0.66|660100000|676000000|25.569999694824|1
2023-02-26 13:31:30|02584|20195|RPT|910.67M|910670000|10.54|433304|-19.79|39|2023-05-03|15/03/2023||-0.0054||54000000|10.539999961853|1|2023-02-15|15/12/2022|0.24|-0.02|51550000|52950000|10.479999542236|1
2023-02-26 13:31:35|02585|942496|FFWM|841.50M|841500000|14.94|400945|-43.73|31|2023-04-25|15/03/2023||0.184||83600000|14.939999580383|1|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000|15.729999542236|1
2023-02-26 13:31:41|02586|16567|MATW|1.14B|1140000000|37.4|136906|10.59|39|2023-04-27|15/03/2023||0.635||459050000|37.400001525879|1|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000|37.549999237061|1
2023-02-26 13:31:46|02587|15784|COWN|1.06B|1060000000|39.01|575180|28.58|39|2023-04-27|15/03/2023||0.8933||339070000|39.009998321533|1|2023-02-17|15/12/2022|0.29|0.5|413900000|337680000|38.939998626709|1
2023-02-26 13:31:52|02588|15433|APOG|1.02B|1020000000|45.88|110752|0.77|38|2023-04-13|15/02/2023||0.838||345410000|45.880001068115|1|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000|44.799999237061|1
2023-02-26 13:31:59|02589|21043|SCS|885.81M|885810000|7.85|774399|-36.64|38|2023-03-21|15/02/2023||0.0833||779500000|7.8499999046326|1|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000|6.5999999046326|1
2023-02-26 13:32:04|02590|15420|ANGO|491.52M|491520000|12.56|450719|-45.89|39|2023-03-30|15/02/2023||0.0075||84120000|12.560000419617|1|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000|13.609999656677|1
2023-02-26 13:32:11|02591|13089|SSP|1.05B|1050000000|12.58|241114|-42.24|39|2023-05-12|15/03/2023||-0.1467||553470000|12.579999923706|1|2023-02-24|15/12/2022|0.84|0.92|681000000|690720000|14.539999961853|1
2023-02-26 13:32:17|02592|21022|FRO|4.02B|4020000000|186.82|4893016|99.12|35|2023-05-31|15/03/2023||0.8562||363380000|18.040000915527|1|2023-02-28|15/12/2022||1.07||366330000|18.040000915527|1
2023-02-26 13:32:24|02593|20364|INN|842.87M|842870000|7.9|559298|-21.47|39|2023-05-03|15/03/2023||||181080000|7.9000000953674|1|2023-02-27|15/12/2022||-0.07||169180000|7.9000000953674|1
2023-02-26 13:32:29|02594|960623|KURA|798.69M|798690000|11.7|842311|-27.46|29|2023-05-09|15/03/2023||-0.57||0.00|11.699999809265|1|2023-02-23|15/12/2022|-0.49|-0.57|0.00||11.960000038147|1
2023-02-26 13:32:34|02595|39253|CXW|1.15B|1150000000|10.04|1086536|9.61|39|2023-05-03|15/03/2023||0.125||469650000|10.039999961853|1|2023-02-08|15/12/2022|0.42|0.33|471430000|465660000|10.189999580383|1
2023-02-26 13:32:39|02596|1166762|RADI|1.12B|1120000000|11.72|1089603|-9.92|17|2023-05-09|15/03/2023||-0.2964||36590000|11.720000267029|1|2023-02-28|15/12/2022||-0.2999||34370000|11.720000267029|1
2023-02-26 13:32:44|02597|20575|EIG|1.19B|1190000000|43.66|124995|12.77|39|2023-04-26|15/03/2023||0.56||204320000|43.659999847412|1|2023-02-16|15/12/2022|1.25|0.84|221800000|197020000|43.290000915527|1
2023-02-26 13:32:51|02598|1127927|MNRL|1.96B|1960000000|32.50|481012|48.74|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
2023-02-26 13:32:56|02599|15518|BANC|1.03B|1030000000|17.42|360669|-13.03|39|2023-04-27|15/03/2023||0.4114||84800000|17.420000076294|1|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000|16.950000762939|1
2023-02-26 13:33:02|02600|16151|GABC|1.16B|1160000000|39.31|54242|-1.55|39|2023-05-01|15/03/2023||0.835||68080000|39.310001373291|1|2023-01-30|15/12/2022|0.83|0.838|66050000|67650000|37.150001525879|1
2023-02-26 13:33:07|02601|20382|SMP|845.12M|845120000|39.22|88362|-10.5|39|2023-05-02|15/03/2023||0.7501||329980000|39.220001220703|1|2023-02-22|15/12/2022|0.69|0.56|308200000|318340000|39.869998931885|1
2023-02-26 13:33:13|02602|16667|MRTN|1.80B|1800000000|22.2|283022|29.9|39|2023-04-20|15/03/2023||0.29||305950000|22.200000762939|1|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000|20.120000839233|1
2023-02-26 13:33:18|02603|16442|KAMN|712.24M|712240000|25.37|179185|-37.13|39|2023-05-02|15/03/2023||0.235||181200000|25.370000839233|1|2023-02-23|15/12/2022|0.42|0.25|197100000|206000000|24.969999313354|1
2023-02-26 13:33:24|02604|16233|HA|518.12M|518120000|10.07|1136931|-49.01|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
2023-02-26 13:33:30|02605|16004|ENDPQ|22.58M|22580000|0.096|778925|-97.05|39|2023-05-09|15/03/2023||0.259||525000000|0.09600000083447|1|2023-02-28|15/12/2022||0.31||568400000|0.09600000083447|1
2023-02-26 13:33:37|02606|16353|IMKTA|1.73B|1730000000|91.24|79365|9.98|38|2023-05-04|15/03/2023|||||91.23999786377|1|2023-02-02|15/12/2022|3.65||1490000000||95.25|1
2023-02-26 13:33:43|02607|21094|TBI|616.42M|616420000|18.77|171561|-30.64|39|2023-05-01|15/03/2023||-0.095||465300000|18.770000457764|1|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000|19.629999160767|1
2023-02-26 13:33:47|02608|985716|GMRE|662.39M|662390000|10.11|488918|-36.65|27|2023-05-10|15/03/2023||0.04||35080000|10.109999656677|1|2023-02-28|15/12/2022||0.0275||34640000|10.109999656677|1
2023-02-26 13:33:53|02609|16188|GLDD|383.89M|383890000|5.8|637603|-58.95|39|2023-05-02|15/03/2023||-0.0867||161670000|5.8000001907349|1|2023-02-15|15/12/2022|-0.47|-0.13|146660000|163970000|6.7300000190735|1
2023-02-26 13:33:59|02610|17531|WASH|730.45M|730450000|42.51|72666|-22.72|38|2023-04-20|15/03/2023||1.07||59400000|42.509998321533|1|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000|47.349998474121|1
2023-02-26 13:34:05|02611|16488|LBAI|1.25B|1250000000|19.2|183412|4.58|38|2023-04-26|15/03/2023||0.47||88990000|19.200000762939|1|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000|18.329999923706|1
2023-02-26 13:34:10|02612|1010610|BTU|3.79B|3790000000|26.310|4301540|64.33|26|2023-04-27|15/03/2023||2.4||1420000000|26.309999465942|1|2023-02-14|15/12/2022|3.89|2.16|1630000000|1390000000|26.340000152588|1
2023-02-26 13:34:15|02613|17129|SCHL|1.54B|1540000000|45.4|179628|7.74|38|2023-03-23|15/02/2023|||||45.400001525879|1|2022-12-15|15/11/2022|2.12||587900000||36.439998626709|1
2023-02-26 13:34:21|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
2023-02-26 13:34:26|02615|1164645|NTST|1.09B|1090000000|19.89|457515|-10.77|15|2023-04-27|15/03/2023||0.03||26270000|19.889999389648|1|2023-02-23|15/12/2022|0.29|0.03|47550000|25770000|19.5|1
2023-02-26 13:34:31|02616|40973|ARCT|429.40M|429400000|16.17|411060|-31.6|35|2023-02-27|15/12/2022||0.98||72680000|16.170000076294|1|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000|22.819999694824|1
2023-02-26 13:34:36|02617|1055312|CEIX|1.86B|1860000000|53.37|834548|82.94|24|2023-05-02|15/03/2023||6.03||592750000|53.369998931885|1|2023-02-07|15/12/2022|5.39|3.35|637150000|517500000|58.319999694824|1
2023-02-26 13:34:41|02618|17498|VNDA|367.40M|367400000|6.47|681176|-42.13|39|2023-05-03|15/03/2023|||||6.4699997901917|1|2023-02-08|15/12/2022|0.12|0.08|64500000|67600000|7.5599999427795|1
2023-02-26 13:34:46|02619|39106|NXGN|1.20B|1200000000|18.17|467926|-5.17|39|2023-05-18|15/03/2023||0.292||171130000|18.170000076294|1|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000|17.280000686646|1
2023-02-26 13:34:54|02620|20994|GEO|1.11B|1110000000|9.19|2587336|52.91|39|2023-05-02|15/03/2023||0.225||605600000|9.1899995803833|1|2023-02-14|15/12/2022|0.34|0.25|620700000|603960000|11.949999809265|1
2023-02-26 13:36:00|02621|20921|DHT|1.86B|1860000000|11.46|2466721|92.61|30|2023-05-08|15/03/2023||0.2638||97730000|11.460000038147|1|2023-02-08|15/12/2022|0.38|0.35|116700000|113410000|9.0200004577637|1
2023-02-26 13:36:05|02622|17116|SATS|1.69B|1690000000|20.36|268939|-10.7|39|2023-05-04|15/03/2023||0.2233||475550000|20.360000610352|1|2023-02-23|15/12/2022|0.59|0.2915|499860000|483250000|17.709999084473|1
2023-02-26 13:36:12|02623|24340|WMK|2.18B|2180000000|81.51|66559|30.96|37|2023-05-11|15/03/2023|||||81.51000213623|1|2023-03-13|15/12/2022|||||81.51000213623|1
2023-02-26 13:36:18|02624|39250|IVR|453.51M|453510000|12.83|744825|-41.42|39|2023-05-03|15/03/2023||0.967||52500000|12.829999923706|1|2023-02-21|15/12/2022|1.46|0.94|41500000|54380000|13.670000076294|1
2023-02-26 13:36:22|02625|1129434|PSN|4.90B|4900000000|46.84|437800|39.7|20|2023-05-03|15/03/2023||0.4614||1050000000|46.840000152588|1|2023-02-15|15/12/2022|0.51|0.54|1100000000|1070000000|45.619998931885|1
2023-02-26 13:36:28|02626|17264|STFC|2.32B|2320000000|52.01|91898|0.23|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
2023-02-26 13:36:33|02627|20570|CRK|3.55B|3550000000|12.81|4855693|56.99|39|2023-05-02|15/03/2023||0.593||541510000|12.810000419617|1|2023-02-14|15/12/2022|1.05|0.87|922380000|591720000|12.310000419617|1
2023-02-26 13:36:41|02628|17141|SCSC|784.56M|784560000|30.95|101027|-0.8|39|2023-05-09|15/03/2023||1.02||897470000|30.950000762939|1|2023-02-07|15/12/2022|1.06|1.04|1010000000|931130000|34.5|1
2023-02-26 13:36:46|02629|992963|RC|1.38B|1380000000|12.5|747699|-15.71|27|2023-05-10|15/03/2023||0.4085||161740000|12.5|1|2023-02-27|15/12/2022||0.425||158290000|12.5|1
2023-02-26 13:36:51|02630|17625|ZUMZ|461.93M|461930000|23.7|399387|-46.81|34|2023-06-01|15/04/2023||0.03||225520000|23.700000762939|1|2023-03-09|15/01/2023||0.49||267790000|23.700000762939|1
2023-02-26 13:36:56|02631|21115|GCO|561.27M|561270000|44.59|154224|-30.92|39|2023-05-25|15/04/2023||0.58||534000000|44.590000152588|1|2023-03-09|15/01/2023||3.02||727400000|44.590000152588|1
2023-02-26 13:37:02|02632|17473|UVSP|821.13M|821130000|28.08|88781|-4.68|39|2023-04-26|15/03/2023||0.77||80750000|28.079999923706|1|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000|25.60000038147|1
2023-02-26 13:37:08|02633|24392|NHC|892.15M|892150000|57.16|52052|-13.99|35|2023-05-05|15/03/2023|||||57.159999847412|1|2023-02-17|15/12/2022|0.41||264600000||60.389999389648|1
2023-02-26 13:37:14|02634|41019|TSC|1.03B|1030000000|30.58|298555|-9.74|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
2023-02-26 13:37:19|02635|16760|NTGR|521.87M|521870000|18.05|138199|-31.24|39|2023-04-26|15/03/2023||-0.05||221210000|18.049999237061|1|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000|19.969999313354|1
2023-02-26 13:37:25|02636|17244|SRCE|1.22B|1220000000|49.42|43136|1.37|38|2023-04-20|15/03/2023||1.2||93210000|49.419998168945|1|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000|51.479999542236|1
2023-02-26 13:37:31|02637|39243|DHC|218.13M|218130000|0.910|4811326|-69.57|39|2023-05-11|15/03/2023||-0.26||335660000|0.90990000963211|1|2023-03-01|15/12/2022||-0.28||330400000|0.90990000963211|1
2023-02-26 13:37:36|02638|17626|PEBO|858.78M|858780000|30.83|110649|-2.5|38|2023-04-25|15/03/2023||0.904||91760000|30.829999923706|1|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000|28.229999542236|1
2023-02-26 13:37:41|02639|17008|QCRH|904.63M|904630000|53.86|62449|-4.47|35|2023-04-25|15/03/2023||1.59||87220000|53.860000610352|1|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000|50.040000915527|1
2023-02-26 13:37:47|02640|15959|EBIX|528.77M|528770000|17.11|330979|-42.29|37|2023-05-09|15/03/2023||0.62||251920000|17.110000610352|1|2023-03-02|15/12/2022||0.675||251050000|17.110000610352|1
2023-02-26 13:37:52|02641|17610|ZGNX|1.50B|1500000000|26.68|2913513|2.22|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
2023-02-26 13:37:58|02642|20671|ARR|1.08B|1080000000|5.62|6085654|-31.21|39|2023-04-26|15/03/2023||0.2904||60960000|5.6199998855591|1|2023-02-15|15/12/2022|0.27|0.3|110100000|50430000|5.9299998283386|1
2023-02-26 13:38:03|02643|15515|NTUS|1.13B|1130000000|32.96|345918|21.13|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
2023-02-26 13:38:09|02644|16244|HBNC|667.12M|667120000|15.31|149820|-24.73|38|2023-04-26|15/03/2023||0.418||59270000|15.310000419617|1|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000|15.420000076294|1
2023-02-26 13:38:15|02645|20938|NP|537.25M|537250000|32|113309|-16.93|37|2022-11-02|15/09/2022||0.86||290000000|32|1|2022-08-03|15/06/2022||0.7||288000000|32|1
2023-02-26 13:38:22|02646|16262|HFWA|992.47M|992470000|28.27|191104|7.61|39|2023-04-27|15/03/2023||0.6178||70120000|28.270000457764|1|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000|28.170000076294|1
2023-02-26 13:38:27|02647|945638|EFC|873.78M|873780000|13.13|779648|-25.19|33|2023-05-10|15/03/2023||0.447||45170000|13.130000114441|1|2023-02-23|15/12/2022|0.42|0.43|71120000|34710000|13.39999961853|1
2023-02-26 13:38:32|02648|17240|SPTN|955.60M|955600000|27.1|272219|-4.75|38|2023-05-31|15/03/2023||0.8467||2920000000|27.10000038147|1|2023-02-23|15/12/2022|0.28|0.32|2300000000|2240000000|31.35000038147|1
2023-02-26 13:38:37|02649|20430|BHE|846.34M|846340000|24.08|191241|-7.28|39|2023-04-26|15/03/2023||0.4201||708200000|24.079999923706|1|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000|27.989999771118|1
2023-02-26 13:38:42|02650|41187|SPNT|1.08B|1080000000|6.750|446601|-9.4|39|2023-05-08|15/03/2023|||||6.75|1|2023-02-23|15/12/2022|-0.17|0.45|673600000||7.039999961853|1
2023-02-26 13:38:47|02651|31040|HMST|476.88M|476880000|25.46|159857|-50.51|39|2023-04-24|15/03/2023||0.3975||62650000|25.459999084473|1|2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000|28.920000076294|1
2023-02-26 13:38:53|02652|16056|FBMS|749.84M|749840000|31.21|119882|-12.85|35|2023-04-21|15/03/2023||0.7851||77750000|31.209999084473|1|2023-01-26|15/12/2022|0.71|0.798|57050000|58850000|30.059999465942|1
2023-02-26 13:38:57|02653|1062592|BRSP|953.70M|953700000|7.41|513413|-16.84|25|2023-05-10|15/03/2023||0.256||37850000|7.4099998474121|1|2023-02-21|15/12/2022|0.27|0.248|58970000|37850000|7.3400001525879|1
2023-02-26 13:39:03|02654|20273|SFL|1.32B|1320000000|10.46|814403|4.91|39|2023-05-24|15/03/2023||0.1611||174070000|10.460000038147|1|2023-02-15|15/12/2022|0.38|0.29|197800000|173860000|10.340000152588|1
2023-02-26 13:39:08|02655|41192|AHH|873.71M|873710000|12.88|263720|-12.14|36|2023-05-02|15/03/2023||0.1133||55440000|12.880000114441|1|2023-02-14|15/12/2022|0.13|0.1|55690000|54260000|12.640000343323|1
2023-02-26 13:39:15|02656|21017|DRQ|995.88M|995880000|29.36|290837|7.23|39|2023-04-27|15/03/2023||-0.018||93890000|29.360000610352|1|2023-02-27|15/12/2022||-0.0348||89930000|29.360000610352|1
2023-02-26 13:39:20|02657|31077|IDEX|75.14M|75140000|0.131|12024278|-86.22|36|2023-05-15|15/03/2023||-0.04||84500000|0.13099999725819|1|2023-03-15|15/12/2022||-0.08||48800000|0.13099999725819|1
2023-02-26 13:39:25|02658|41207|VTOL|757.84M|757840000|27.14|72770|-16.05|39|2023-02-27|15/12/2022||0.23||318200000|27.139999389648|1|2023-02-01|15/09/2023||0.305||323350000|30.540000915527|1
2023-02-26 13:39:30|02659|997801|PUMP|990.89M|990890000|8.71|1201632|-26.99|26|2023-05-09|15/03/2023||0.4028||384200000|8.710000038147|1|2023-02-21|15/12/2022|0.12|0.32|349000000|350300000|9.3599996566772|1
2023-02-26 13:39:35|02660|22586|GCI|429.78M|429780000|3.04|1137067|-39.32|32|2023-05-04|15/03/2023|||||3.039999961853|1|2023-02-23|15/12/2022|0.17|0.16|730700000|744500000|2.579999923706|1
2023-02-26 13:39:41|02661|993271|INSW|2.31B|2310000000|47.09|561656|162.19|27|2023-05-04|15/03/2023||2.65||279620000|47.090000152588|1|2023-02-28|15/12/2022||3.75||312970000|47.090000152588|1
2023-02-26 13:39:46|02662|101853|CIO|339.20M|339200000|8.59|295558|-51.05|35|2023-05-05|15/03/2023||-0.06||44710000|8.5900001525879|1|2023-02-23|15/12/2022|0.38|-0.05|44610000|45120000|8.789999961853|1
2023-02-26 13:39:51|02663|17569|WRLD|541.37M|541370000|93.85|94451|-53.09|39|2023-05-11|15/03/2023||3.68||165570000|93.849998474121|1|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000|81|1
2023-02-26 13:39:56|02664|103922|DNOW|1.39B|1390000000|12.6|581143|36.22|36|2023-05-03|15/03/2023||0.22||568000000|12.60000038147|1|2023-02-16|15/12/2022|0.25|0.21|547000000|531330000|13.960000038147|1
2023-02-26 13:40:02|02665|16728|NFBK|695.98M|695980000|14.67|152634|-7.15|34|2023-04-26|15/03/2023||0.3153||41380000|14.670000076294|1|2023-01-26|15/12/2022|0.31|0.355|42560000|44100000|15.680000305176|1
2023-02-26 13:40:08|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
2023-02-26 13:40:15|02667|961054|NCBS|1.04B|1040000000|78.01|48756|-18.23|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
2023-02-26 13:40:21|02668|1024877|TRTX|674.99M|674990000|8.68|394860|-26.75|25|2023-05-02|15/03/2023||0.2704||35150000|8.6800003051758|1|2023-02-21|15/12/2022|0.42|0.18|32600000|33310000|8.0500001907349|1
2023-02-26 13:40:26|02669|20296|LGFa|2.41B|2410000000|10.5|1252427|-31.69|39|2023-05-25|15/03/2023||-0.0331||985170000|10.5|1|2023-02-09|15/12/2022|0.26|-0.0631|1000000000|888140000|8.6899995803833|1
2023-02-26 13:40:31|02670|20788|STNG|3.42B|3420000000|61.26|1459064|255.34|39|2023-04-27|15/03/2023||3.63||404010000|61.259998321533|1|2023-02-16|15/12/2022|4.24|4.42|493720000|456800000|61.029998779297|1
2023-02-26 13:40:36|02671|16915|PLAB|1.09B|1090000000|17.7|641994|-5.7|38|2023-05-24|15/04/2023||0.4418||214000000|17.700000762939|1|2023-02-20|15/01/2023|0.4|0.4|211090000|201000000|18.020000457764|1
2023-02-26 13:40:41|02672|1116151|GOSS|163.06M|163060000|1.73|5903832|-81.3|24|2023-05-16|15/03/2023||-0.5914||0.00|1.7300000190735|1|2023-03-24|15/12/2022||-0.6224||0.00|1.7300000190735|1
2023-02-26 13:40:46|02673|960553|ABTX|830.94M|830940000|41.63|105226|-3.54|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
2023-02-26 13:40:54|02674|20908|ACCO|508.54M|508540000|5.39|520318|-38.19|39|2023-05-03|15/03/2023||0.09||389720000|5.3899998664856|1|2023-02-23|15/12/2022|0.32|0.34|499400000|507260000|5.5900001525879|1
2023-02-26 13:40:59|02675|16843|OSUR|451.71M|451710000|6.22|526059|-22.73|39|2023-05-10|15/03/2023||0.165||109070000|6.2199997901917|1|2023-02-14|15/12/2022|0.36|0.01|123080000|97100000|5.0100002288818|1
2023-02-26 13:41:04|02676|16305|HTLD|1.30B|1300000000|16.44|247205|14.97|39|2023-04-20|15/03/2023||0.2038||323750000|16.440000534058|1|2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000|17.659999847412|1
2023-02-26 13:41:10|02677|40974|AMBC|738.88M|738880000|16.44|431666|24.17|39|2023-05-09|15/03/2023||0.02||16120000|16.440000534058|1|2023-02-28|15/12/2022||0.8767||13900000|16.440000534058|1
2023-02-26 13:41:15|02678|15840|CTBI|774.97M|774970000|43.25|49600|1.57|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
2023-02-26 13:41:20|02679|16248|HCI|444.72M|444720000|51.76|134671|-19.34|39|2023-05-04|15/03/2023||0.145||130950000|51.759998321533|1|2023-03-09|15/12/2022||-0.3167||120400000|51.759998321533|1
2023-02-26 13:41:25|02680|39136|AAN|432.47M|432470000|14.13|265551|-34.13|40|2023-04-25|15/03/2023||0.4583||586740000|14.130000114441|1|2023-03-01|15/12/2022||0.0283||591150000|14.130000114441|1
2023-02-26 13:41:30|02681|8162|MBI|750.38M|750380000|13.66|325223|-12.15|39|2023-05-10|15/03/2023||-0.2767||8750000|13.659999847412|1|2023-02-28|15/12/2022||-0.3067||7970000|13.659999847412|1
2023-02-26 13:41:35|02682|1013389|GPMT|315.68M|315680000|6.03|568459|-45.58|25|2023-05-09|15/03/2023||0.1697||20930000|6.0300002098083|1|2023-02-23|15/12/2022|-0.16|-0.17|20980000|20030000|6.0300002098083|1
2023-02-26 13:41:41|02683|1011048|PLYM|913.12M|913120000|21.39|155341|-19.83|25|2023-05-04|15/03/2023||-0.11||48760000|21.389999389648|1|2023-02-23|15/12/2022|-0.11|-0.14|47330000|48780000|20.879999160767|1
2023-02-26 13:41:46|02684|100226|CARA|538.95M|538950000|10.03|368269|-4.11|35|2023-05-08|15/03/2023||-0.24||20890000|10.029999732971|1|2023-03-06|15/12/2022||-0.3157||14540000|10.029999732971|1
2023-02-26 13:41:51|02685|16088|FFIC|578.02M|578020000|19.61|150073|-17.36|37|2023-04-25|15/03/2023||0.3375||54990000|19.610000610352|1|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000|19.969999313354|1
2023-02-26 13:41:57|02686|21041|RAD|212.62M|212620000|3.9|2549887|-58.06|39|2023-04-13|15/02/2023||-0.6331||5640000000|3.9000000953674|1|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000|4.4099998474121|1
2023-02-26 13:42:03|02687|7996|MTW|635.08M|635080000|18.10|248811|8.25|39|2023-05-11|15/03/2023||0.1244||477360000|18.10000038147|1|2023-02-20|15/12/2022|0.74|0.2488|621600000|564540000|14.359999656677|1
2023-02-26 13:42:09|02688|985778|HONE|624.08M|624080000|13.57|126752|-9.11|27|2023-04-26|15/03/2023||0.2133||57600000|13.569999694824|1|2023-01-26|15/12/2022|0.21|0.28|49090000|58500000|13.909999847412|1
2023-02-26 13:42:14|02689|102896|FMBH|630.55M|630550000|30.83|24601|-23.4|30|2023-04-26|15/03/2023||0.8917||69650000|30.829999923706|1|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000|31.979999542236|1
2023-02-26 13:42:18|02690|15684|PRDO|912.85M|912850000|13.59|444580|30.8|39|2023-05-04|15/03/2023|||||13.590000152588|1|2023-02-23|15/12/2022|0.23|0.41|176150000|164800000|13.880000114441|1
2023-02-26 13:42:24|02691|16900|PFBC|1.02B|1020000000|70.87|76836|-9.83|39|2023-04-18|15/03/2023||2.49||73650000|70.870002746582|1|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000|72.529998779297|1
2023-02-26 13:42:30|02692|15627|CAC|605.56M|605560000|41.57|39766|-13.7|37|2023-04-25|15/03/2023||0.945||46670000|41.569999694824|1|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000|41.549999237061|1
2023-02-26 13:42:35|02693|20695|KOP|714.71M|714710000|34.35|85514|18.37|39|2023-05-05|15/03/2023||0.86||450800000|34.349998474121|1|2023-02-27|15/12/2022||0.92||510500000|34.349998474121|1
2023-02-26 13:42:40|02694|8284|NBR|1.39B|1390000000|146.89|165838|17.51|39|2023-05-02|15/03/2023||1.4||776970000|146.88999938965|1|2023-02-07|15/12/2022|-7.87|-1.1|769340000|743640000|170.42999267578|1
2023-02-26 13:42:46|02695|15907|DGII|1.18B|1180000000|33.05|271012|64.43|39|2023-05-04|15/03/2023||0.4483||104530000|33.049999237061|1|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000|34.930000305176|1
2023-02-26 13:42:51|02696|16301|HTBK|745.02M|745020000|12.27|218050|1.57|36|2023-04-27|15/03/2023||0.3119||53080000|12.270000457764|1|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000|12.550000190735|1
2023-02-26 13:42:55|02697|21162|||||||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
2023-02-26 13:43:01|02698|29673|SLCA|928.95M|928950000|12.28|641315|-12.85|39|2023-04-28|15/03/2023||0.3084||409350000|12.279999732971|1|2023-02-24|15/12/2022|0.43|0.32|412900000|403450000|10.970000267029|1
2023-02-26 13:43:06|02699|21015|CMRE|1.26B|1260000000|10.35|584586|-25.54|39|2023-05-03|15/03/2023||0.59||233600000|10.35000038147|1|2023-02-08|15/12/2022|0.61|0.82|269480000|263340000|10.420000076294|1
2023-02-26 13:43:12|02700|20620|CLW|631.42M|631420000|37.83|102466|30.81|39|2023-05-03|15/03/2023||1.17||534000000|37.830001831055|1|2023-02-14|15/12/2022|-0.3|0.19|527000000|534000000|37.099998474121|1
2023-02-26 13:43:17|02701|1009131|KREF|1.01B|1010000000|14.67|410016|-31.58|26|2023-05-03|15/03/2023||0.4967||45400000|14.670000076294|1|2023-02-07|15/12/2022|0.18|0.5|56730000|51630000|15.770000457764|1
2023-02-26 13:43:23|02702|16884|PDFS|1.39B|1390000000|37.14|124247|38.02|39|2023-05-11|15/03/2023||0.13||38260000|37.139999389648|1|2023-02-16|15/12/2022|0.19|0.11|40500000|36540000|33.650001525879|1
2023-02-26 13:43:28|02703|20304|NX|845.49M|845490000|25.53|135804|11.39|39|2023-06-01|15/04/2023||0.675||322250000|25.530000686646|1|2023-03-06|15/01/2023||0.355||272080000|25.530000686646|1
2023-02-26 13:43:33|02704|1080117|CPLG|945.00M|945000000|15.98|1640989|0.06|20|2022-05-17|15/03/2022|||||15.979999542236|1|2022-03-24|15/12/2021||-0.46|108760000|106000000|15.979999542236|1
2023-02-26 13:43:39|02705|1122391|CLSK|214.48M|214480000|2.75|3608617|-70.99|22|2023-05-18|15/03/2023||-0.4867||41480000|2.75|1|2023-02-09|15/12/2022|-0.46|-0.6|27800000|30170000|3.420000076294|1
2023-02-26 13:43:44|02706|30935|TA|1.27B|1270000000|84.37|391772|92.98|39|2023-05-09|15/03/2023||0.6367||2480000000|84.370002746582|1|2023-02-28|15/12/2022||1.26||2670000000|84.370002746582|1
2023-02-26 13:43:49|02707|16299|HSTM|773.50M|773500000|25.3|100536|27.58|39|2023-04-24|15/03/2023||0.0798||69640000|25.299999237061|1|2023-02-20|15/12/2022|0.08|0.05|68540000|68020000|24.530000686646|1
2023-02-26 13:43:55|02708|29635|ACRE|629.43M|629430000|11.53|717556|-19.37|39|2023-05-02|15/03/2023||0.3312||28330000|11.529999732971|1|2023-02-15|15/12/2022|0.44|0.36|30410000|27250000|11.890000343323|1
2023-02-26 13:44:00|02709|16797|OFIX|727.09M|727090000|20.35|384514|-38.52|39|2023-05-03|15/03/2023||0.185||111320000|20.35000038147|1|2023-03-06|15/12/2022||0.3233||121860000|20.35000038147|1
2023-02-26 13:44:05|02710|39144|MRC|906.39M|906390000|10.89|577966|10|39|2023-05-04|15/03/2023||0.3275||861750000|10.890000343323|1|2023-02-13|15/12/2022|0.32|0.28|869000000|872200000|13.270000457764|1
2023-02-26 13:44:11|02711|15910|DHIL|531.70M|531700000|176.30|12448|-3.24|36|2023-04-25|15/03/2023|||||176.30000305176|1|2023-02-23|15/12/2022|4.93||34950000||186.78999328613|1
2023-02-26 13:44:17|02712|1014080|BY|924.20M|924200000|24.73|97053|-9.55|25|2023-04-27|15/03/2023||0.6267||88610000|24.729999542236|1|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000|22.690000534058|1
2023-02-26 13:44:21|02713|30655|APTS|1.61B|1610000000|25|1849423|-2.23|33|2022-11-07|15/09/2022||-0.51||105830000|25|1|2022-08-08|15/06/2022||-0.53||105790000|25|1
2023-02-26 13:44:26|02714|989530|ADV|760.85M|760850000|2.38|424131|-69.33|16|2023-05-09|15/03/2023||0.0958||979270000|2.3800001144409|1|2023-03-01|15/12/2022||0.1459||1070000000|2.3800001144409|1
2023-02-26 13:44:31|02715|1080084|BV|607.60M|607600000|6.54|385941|-51.7|22|2023-05-11|15/03/2023||-0.1117||712680000|6.539999961853|1|2023-02-07|15/12/2022|-0.01|-0.09|655900000|627430000|8.3400001525879|1
2023-02-26 13:44:37|02716|103919|TMST|820.02M|820020000|18.41|473538|5.44|35|2023-05-04|15/03/2023||0.21||311300000|18.409999847412|1|2023-02-23|15/12/2022|-0.1|-0.26|245400000|308100000|18.10000038147|1
2023-02-26 13:44:42|02717|1084932|BRY|725.45M|725450000|9.45|687740|0.45|25|2023-05-10|15/03/2023||0.254||193430000|9.4499998092651|1|2023-02-22|15/12/2022|0.95|0.23|194700000|199450000|8.8100004196167|1
2023-02-26 13:44:47|02718|100205|AMRK|701.66M|701660000|29.82|212869|-12.5|34|2023-05-09|15/03/2023||1.58||2110000000|29.819999694824|1|2023-02-06|15/12/2022|1.35|1.77|1950000000|1950000000|37.810001373291|1
2023-02-26 13:44:51|02719|995702|ANAB|709.08M|709080000|24.94|312063|-20.65|27|2023-05-09|15/03/2023||-1.04||1300000|24.940000534058|1|2023-03-06|15/12/2022||-0.9665||4930000|24.940000534058|1
2023-02-26 13:44:57|02720|16445|KELYA|604.82M|604820000|16.27|183105|-25.26|39|2023-05-11|15/03/2023||0.31||1240000000|16.270000457764|1|2023-02-16|15/12/2022|0.18|0.2975|1230000000|1250000000|18.370000839233|1
2023-02-26 13:45:02|02721|24354|UTL|888.08M|888080000|55.4|72271|8.84|39|2023-05-02|15/03/2023||2.05||189330000|55.400001525879|1|2023-02-14|15/12/2022|2.59|0.9|563200000|112530000|51.759998321533|1
2023-02-26 13:45:07|02722|21245|CPF|629.51M|629510000|23.2|160014|-20.03|38|2023-04-26|15/03/2023||0.6||67120000|23.200000762939|1|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000|20.89999961853|1
2023-02-26 13:45:13|02723|16218|GSBC|715.29M|715290000|58.48|21658|-5.14|39|2023-04-19|15/03/2023||1.55||61760000|58.479999542236|1|2023-01-23|15/12/2022|1.84|1.64|62280000|62250000|58.389999389648|1
2023-02-26 13:45:18|02724|16906|PGC|659.42M|659420000|37.51|62889|-0.58|32|2023-04-28|15/03/2023||1.09||63520000|37.509998321533|1|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000|35.419998168945|1
2023-02-26 13:45:23|02725|1012042|BOC|753.74M|753740000|24.15|111758|-11.67|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
2023-02-26 13:45:28|02726|1162592|FMTX|957.72M|957720000|20.01|1423180|93.15|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
2023-02-26 13:45:33|02727|960968|CATC|615.06M|615060000|78.89|51734|-11.64|25|2023-04-19|15/03/2023||2||51930000|78.889999389648|1|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000|83.400001525879|1
2023-02-26 13:45:38|02728|24439|AGX|534.77M|534770000|39.44|64812|1.89|29|2023-06-07|15/04/2023||0.64||116700000|39.439998626709|1|2023-04-12|15/01/2023||0.71||122450000|39.439998626709|1
2023-02-26 13:45:43|02729|16234|HAFC|724.90M|724900000|23.97|162379|-8.82|38|2023-04-25|15/03/2023||0.7933||63830000|23.969999313354|1|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000|24.610000610352|1
2023-02-26 13:45:48|02730|48652|ORC|452.96M|452960000|11.62|800053|-31.45|35|2023-04-27|15/03/2023||0.3133||43660000|11.619999885559|1|2023-02-23|15/12/2022|0.95|0.3|2400000|37870000|11.430000305176|1
2023-02-26 13:45:53|02731|15578|BMRC|469.12M|469120000|29.38|36160|-17.17|39|2023-04-24|15/03/2023||0.6833||37050000|29.379999160767|1|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000|31.60000038147|1
2023-02-26 13:45:58|02732|987082|VRS|786.88M|786880000|26.99|423059|1.47|24|2022-08-10|15/06/2022||1.03||353530000|26.989999771118|1|2022-05-18|15/03/2022||1||332800000|26.989999771118|1
2023-02-26 13:46:03|02733|20985|CVI|3.17B|3170000000|31.58|743722|77.42|39|2023-05-01|15/03/2023||0.8646||1940000000|31.579999923706|1|2023-02-21|15/12/2022|1.68|1.49|2680000000|2410000000|32.020000457764|1
2023-02-26 13:46:08|02734|15421|ANIK|452.32M|452320000|30.96|87198|-3.64|39|2023-05-04|15/03/2023||-0.22||38950000|30.959999084473|1|2023-03-06|15/12/2022||-0.24||37710000|30.959999084473|1
2023-02-26 13:46:14|02735|20314|CLDT|615.87M|615870000|12.63|197788|-8.48|39|2023-05-02|15/03/2023||-0.02||68810000|12.630000114441|1|2023-02-23|15/12/2022|0.2|-0.13|70320000|68120000|13.140000343323|1
2023-02-26 13:46:18|02736|1050148|ECVT|1.35B|1350000000|10.33|659057|-0.67|25|2023-05-11|15/03/2023||0.1864||199130000|10.329999923706|1|2023-02-28|15/12/2022||0.2292||189350000|10.329999923706|1
2023-02-26 13:46:24|02737|17390|TRST|701.41M|701410000|36.87|86462|8.44|38|2023-04-24|15/03/2023||1.02||53570000|36.869998931885|1|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000|37.439998626709|1
2023-02-26 13:46:32|02738|15529|BBSI|673.77M|673770000|96.78|49846|58.97|39|2023-05-02|15/03/2023||-0.1||263390000|96.779998779297|1|2023-03-01|15/12/2022||1.54||274600000|96.779998779297|1
2023-02-26 13:46:37|02739|1165971|PTVE|1.92B|1920000000|10.8|167038|7.78|15|2023-05-03|15/03/2023||0.1805||1420000000|10.800000190735|1|2023-03-06|15/12/2022||0.0715||1510000000|10.800000190735|1
2023-02-26 13:46:42|02740|20841|SXC|758.63M|758630000|9.11|911652|16.35|39|2023-04-26|15/03/2023||0.175||484000000|9.1099996566772|1|2023-02-02|15/12/2022|0.14|0.13|514000000|424500000|9.0299997329712|1
2023-02-26 13:46:47|02741|1141593|FULC|349.03M|349030000|5.66|980085|-46.45|21|2023-05-17|15/03/2023||-0.492||1240000|5.6599998474121|1|2023-03-02|15/12/2022||-0.4866||1890000|5.6599998474121|1
2023-02-26 13:46:52|02742|15952|DXPE|546.99M|546990000|29.15|55768|2.5|39|2023-05-09|15/03/2023||0.48||355000000|29.14999961853|1|2023-03-09|15/12/2022||0.16||346000000|29.14999961853|1
2023-02-26 13:46:57|02743|41234|RMAX|333.53M|333530000|18.67|141118|-35.53|39|2023-05-04|15/03/2023||0.4333||86880000|18.670000076294|1|2023-02-16|15/12/2022|0.41|0.45|81300000|83300000|22.879999160767|1
2023-02-26 13:47:02|02744|942647|SCU|198.08M|198080000|8.3|123270|-36.59|34|2023-05-03|15/03/2023||0.1936||58850000|8.3000001907349|1|2023-02-28|15/12/2022||0.1673||73810000|8.3000001907349|1
2023-02-26 13:47:08|02745|24285|UBA|663.07M|663070000|17.54|129212|-8.46|36|2023-06-09|15/04/2023||||35900000|17.540000915527|1|2023-03-10|15/01/2023||||35500000|17.540000915527|1
2023-02-26 13:47:12|02746|17521|VSEC|690.93M|690930000|53.98|51114|12.58|35|2023-04-26|15/03/2023||0.6967||243000000|53.979999542236|1|2023-03-02|15/12/2022||0.75||237800000|53.979999542236|1
2023-02-26 13:47:17|02747|1165433|AEVA|346.99M|346990000|1.59|1255687|-59.95|15|2023-05-11|15/03/2023||-0.1467||3760000|1.5900000333786|1|2023-03-22|15/12/2022||-0.1588||3100000|1.5900000333786|1
2023-02-26 13:47:22|02748|980196|MSBI|579.14M|579140000|26.07|58448|-11.48|28|2023-04-27|15/03/2023||0.872||80650000|26.069999694824|1|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000|26.590000152588|1
2023-02-26 13:47:28|02749|16063|FCBC|518.08M|518080000|31.93|25718|7.33|37|2023-04-25|15/03/2023||0.7||37660000|31.930000305176|1|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000|32.919998168945|1
2023-02-26 13:47:33|02750|17022|RBCAA|885.85M|885850000|44.86|13067|-4.17|38|2023-04-20|15/03/2023||1.53||111900000|44.860000610352|1|2023-01-27|15/12/2022|0.94|0.94|76200000|73700000|42.799999237061|1
2023-02-26 13:47:38|02751|15794|CPRX|1.59B|1590000000|15.260|2469505|94.89|37|2023-05-10|15/03/2023||0.2733||76770000|15.260000228882|1|2023-03-15|15/12/2022||0.202||56850000|15.260000228882|1
2023-02-26 13:47:43|02752|24333|TPC|436.59M|436590000|8.5|272285|-18.03|39|2023-05-03|15/03/2023||-0.0614||900030000|8.5|1|2023-02-27|15/12/2022||-0.0303||974120000|8.5|1
2023-02-26 13:47:49|02753|955845|SRG|686.40M|686400000|12.26|355152|32.97|31|2023-05-04|15/03/2023|||||12.260000228882|1|2023-02-28|15/12/2022||||63200000|12.260000228882|1
2023-02-26 13:47:54|02754|960554|ACBI|656.65M|656650000|32.34|96602|-0.09|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
2023-02-26 13:48:00|02755|32395|FOSL|220.30M|220300000|4.25|461541|-70.36|40|2023-05-10|15/03/2023|||||4.25|1|2023-03-08|15/12/2022|||||4.25|1
2023-02-26 13:48:05|02756|16576|MBWM|552.94M|552940000|34.57|33766|-7.32|38|2023-04-18|15/03/2023||1.11||52840000|34.569999694824|1|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000|35.080001831055|1
2023-02-26 13:48:11|02757|24293|THR|885.50M|885500000|26.44|188603|52.83|39|2023-05-25|15/03/2023||0.3546||107750000|26.440000534058|1|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000|23.14999961853|1
2023-02-26 13:48:16|02758|1095928|AMTB|962.32M|962320000|28.71|67335|-14.25|24|2023-04-27|15/03/2023||0.632||89920000|28.709999084473|1|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000|27.459999084473|1
2023-02-26 13:48:21|02759|20431|BLX|600.35M|600350000|16.68|76915|8.81|39|2023-04-19|15/03/2023||0.6||41200000|16.680000305176|1|2023-02-27|15/12/2022||0.65||42200000|16.680000305176|1
2023-02-26 13:48:27|02760|16779|NWLI|960.64M|960640000|264.2|11095|23.76|34|2023-05-09|15/03/2023|||||264.20001220703|1|2023-03-03|15/12/2022|||||264.20001220703|1
2023-02-26 13:48:32|02761|17356|TITN|1.03B|1030000000|45.79|245340|60.16|39|2023-05-25|15/04/2023||0.9967||569370000|45.790000915527|1|2023-03-30|15/01/2023||1.13||684360000|45.790000915527|1
2023-02-26 13:48:37|02762|20323|GNK|806.33M|806330000|19.13|853021|-3.87|31|2023-05-10|15/03/2023||0.2921||61880000|19.129999160767|1|2023-02-22|15/12/2022|0.67|0.66|126970000|78120000|18.180000305176|1
2023-02-26 13:48:42|02763|15753|CMTL|429.13M|429130000|15.45|175077|-20.81|40|2023-06-07|15/04/2023||-0.0513||132730000|15.449999809265|1|2023-03-08|15/01/2023||-0.0861||133300000|15.449999809265|1
2023-02-26 13:48:47|02764|20862|DX|723.56M|723560000|13.48|1050518|-13.09|39|2023-05-03|15/03/2023||0.2833||15760000|13.479999542236|1|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000|14.979999542236|1
2023-02-26 13:48:53|02765|942325|VVX|1.44B|1440000000|47.46|54463|5.98|35|2023-05-09|15/03/2023||0.95||936120000|47.459999084473|1|2023-03-02|15/12/2022||0.9||970590000|47.459999084473|1
2023-02-26 13:48:58|02766|17038|RGP|607.10M|607100000|18.05|189688|7.76|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
2023-02-26 13:49:03|02767|52321|AMTX|133.52M|133520000|3.81|539946|-67.41|31|2023-05-11|15/03/2023||-0.1868||60380000|3.8099999427795|1|2023-03-16|15/12/2022||-0.2937||71480000|3.8099999427795|1
2023-02-26 13:49:09|02768|17341|THFF|532.70M|532700000|44.2|42236|-5.6|37|2023-04-25|15/03/2023||1.28||55040000|44.200000762939|1|2023-02-07|15/12/2022|1.37|1.38|54230000|55560000|44.979999542236|1
2023-02-26 13:49:13|02769|955849|RBNC|592.31M|592310000|35.5|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
2023-02-26 13:49:18|02770|32348|MGI|1.05B|1050000000|10.86|1356557|1.02|39|2023-05-05|15/03/2023||0.13||327130000|10.859999656677|1|2023-02-24|15/12/2022|0.23|0.13|342100000|338300000|10.840000152588|1
2023-02-26 13:49:24|02771|20205|HLX|1.24B|1240000000|8.21|1739630|111.6|39|2023-04-24|15/03/2023||-0.0176||221190000|8.210000038147|1|2023-02-20|15/12/2022|0.02|-0.0051|287820000|251340000|7.6199998855591|1
2023-02-26 13:49:29|02772|15763|CNSL|452.35M|452350000|3.92|340863|-45.71|39|2023-05-04|15/03/2023||-0.1103||284090000|3.920000076294|1|2023-02-28|15/12/2022||-0.0723||287230000|3.920000076294|1
2023-02-26 13:49:35|02773|17434|UEIC|171.51M|171510000|13.5|62338|-59.41|39|2023-05-04|15/03/2023||0.5667||132870000|13.5|1|2023-02-16|15/12/2022|0.44|0.78|144900000|130590000|24.370000839233|1
2023-02-26 13:49:39|02774|1163488|ITOS|627.19M|627190000|17.63|321625|-50.88|15|2023-05-11|15/03/2023||-0.5767||10540000|17.629999160767|1|2023-03-22|15/12/2022||0.235||41160000|17.629999160767|1
2023-02-26 13:49:44|02775|942324|LEU|732.37M|732370000|48.66|116980|19.35|35|2023-05-09|15/03/2023||0.545||71050000|48.659999847412|1|2023-02-21|15/12/2022|1.42|0.83|126200000|89950000|42.349998474121|1
2023-02-26 13:49:49|02776|1168785|VIEW|141.39M|141390000|0.638|1311404|-73.64|14|2023-05-30|15/12/2022||-0.29||46000000|0.63789999485016|1|2023-05-10|15/03/2023||-0.25||33900000|0.63789999485016|1
2023-02-26 13:49:54|02777|20936|MOV|759.39M|759390000|34.22|139481|-13.59|39|2023-05-25|15/04/2023||0.46||144000000|34.220001220703|1|2023-03-30|15/01/2023||0.86||184400000|34.220001220703|1
2023-02-26 13:49:59|02778|20678|BZH|443.14M|443140000|14.63|237152|-10.96|39|2023-05-04|15/03/2023||0.6533||436300000|14.630000114441|1|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000|16.579999923706|1
2023-02-26 13:50:05|02779|20569|FBRT|1.18B|1180000000|14.34|257847|8.72|39|2023-05-03|15/03/2023||0.3767||56770000|14.340000152588|1|2023-02-22|15/12/2022|0.37|0.36|53240000|56820000|13.810000419617|1
2023-02-26 13:50:10|02780|15451|AROW|512.27M|512270000|30.95|24786|-8.92|33|2023-04-25|15/03/2023||0.8||39150000|30.950000762939|1|2023-01-30|15/12/2022|0.73|0.8|37740000|39090000|32.860000610352|1
2023-02-26 13:50:16|02781|21062|DCO|672.67M|672670000|55.49|45441|13.08|39|2023-05-02|15/03/2023||0.62||178960000|55.490001678467|1|2023-02-16|15/12/2022|0.65|0.73|188270000|185200000|58.119998931885|1
2023-02-26 13:50:21|02782|20444|ETD|739.14M|739140000|29.23|324260|16.56|39|2023-04-27|15/03/2023||0.6851||191000000|29.229999542236|1|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000|28.159999847412|1
2023-02-26 13:50:27|02783|16875|CNXN|1.13B|1130000000|42.99|64478|-11.36|39|2023-05-04|15/03/2023||0.7||738140000|42.990001678467|1|2023-02-09|15/12/2022|0.71|0.82|732500000|761570000|48.439998626709|1
2023-02-26 13:50:32|02784|1073417|BFST|514.01M|514010000|20.47|95317|-22.81|25|2023-04-25|15/03/2023||0.5414||62070000|20.469999313354|1|2023-01-25|15/12/2022|0.66|0.6033|64340000|61670000|21.059999465942|1
2023-02-26 13:50:37|02785|20837|ROCC|787.47M|787470000|41.25|319527|31.83|37|2023-05-03|15/03/2023||2.73||267370000|41.25|1|2023-03-06|15/12/2022||2.8||267350000|41.25|1
2023-02-26 13:50:42|02786|16099|FISI|379.05M|379050000|24.71|34992|-22.85|38|2023-04-26|15/03/2023||0.87||54320000|24.709999084473|1|2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000|24.14999961853|1
2023-02-26 13:50:47|02787|954881|LILA|1.89B|1890000000|8.67|251835|-17.51|32|2023-05-03|15/03/2023||0.0678||1120000000|8.670000076294|1|2023-02-22|15/12/2022|0.2265|0.23|1160000000|1170000000|8.5500001907349|1
2023-02-26 13:50:52|02788|20238|LL|152.96M|152960000|5.26|593766|-66.83|39|2023-05-02|15/03/2023||-0.02||261300000|5.2600002288818|1|2023-03-01|15/12/2022||0.08||267600000|5.2600002288818|1
2023-02-26 13:50:58|02789|20887|NPTN|859.56M|859560000|16.01|855978|4.3|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
2023-02-26 13:51:03|02790|16240|HAYN|658.75M|658750000|53.02|80213|41.27|39|2023-05-04|15/03/2023||0.99||136690000|53.020000457764|1|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000|55.950000762939|1
2023-02-26 13:51:08|02791|1050737|RYTM|1.37B|1370000000|24.24|538836|226.24|25|2023-05-03|15/03/2023||-0.8125||10480000|24.239999771118|1|2023-03-08|15/12/2022||-0.8089||7230000|24.239999771118|1
2023-02-26 13:51:12|02792|1163484|ANNX|256.73M|256730000|5.39|320295|4.86|17|2023-05-15|15/03/2023||-0.5523||0.00|5.3899998664856|1|2023-03-23|15/12/2022||-0.527||0.00|5.3899998664856|1
2023-02-26 13:51:17|02793|1054801|CBTX|717.24M|717240000|29.25|5324146|-3.88|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
2023-02-26 13:51:22|02794|15403|AMSC|155.03M|155030000|5.25|216872|-35.82|33|2023-06-07|15/03/2023||-0.185||28930000|5.25|1|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000|5.4299998283386|1
2023-02-26 13:51:27|02795|15555|BGFV|209.47M|209470000|9.7|303897|-40.45|39|2023-05-02|15/03/2023||0.28||251810000|9.6999998092651|1|2023-02-28|15/12/2022||0.13||244680000|9.6999998092651|1
2023-02-26 13:51:32|02796|20414|OLP|480.28M|480280000|22.84|49018|-22.97|31|2023-05-09|15/03/2023||0.145||21250000|22.840000152588|1|2023-03-10|15/12/2022||0.345||21200000|22.840000152588|1
2023-02-26 13:51:37|02797|15795|CPSI|432.33M|432330000|30.29|87818|1.61|39|2023-05-04|15/03/2023||0.735||85760000|30.290000915527|1|2023-02-14|15/12/2022|0.61|0.59|83220000|82080000|29.479999542236|1
2023-02-26 13:51:42|02798|29677|TDW|2.21B|2210000000|43.81|713744|188.98|39|2023-05-15|15/03/2023||0.31||155800000|43.810001373291|1|2023-03-02|15/12/2022||0.235||193000000|43.810001373291|1
2023-02-26 13:51:47|02799|20379|REX|566.76M|566760000|32.77|116709|13.8|32|2023-05-24|15/04/2023||0.2454||205190000|32.770000457764|1|2023-03-23|15/01/2023||0.31||215200000|32.770000457764|1
2023-02-26 13:51:52|02800|1152340|ALRS|397.43M|397430000|19.88|32623|-31.45|21|2023-04-26|15/03/2023||0.485||51130000|19.879999160767|1|2023-01-25|15/12/2022|0.53|0.58|52480000|56400000|22.739999771118|1
2023-02-26 13:51:57|02801|16110|FMNB|487.39M|487390000|14.31|141424|-18.37|33|2023-04-26|15/03/2023||0.2033||48800000|14.310000419617|1|2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000|14.35000038147|1
2023-02-26 13:52:03|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
2023-02-26 13:52:08|02803|24290|TR|3.06B|3060000000|44.43|128235|33.87|29|2023-04-25|15/03/2023|||||44.430000305176|1|2023-02-14|15/12/2022|||||45.490001678467|1
2023-02-26 13:52:13|02804|20760|IPI|407.10M|407100000|31.3|215279|-39.68|39|2023-05-01|15/03/2023||1.2||85560000|31.299999237061|1|2023-02-28|15/12/2022||0.9385||70590000|31.299999237061|1
2023-02-26 13:52:19|02805|31044|HTBI|490.36M|490360000|28.62|48783|-5.92|37|2023-04-26|15/03/2023||0.7371||49240000|28.620000839233|1|2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000|23.989999771118|1
2023-02-26 13:52:25|02806|41263|HY|535.93M|535930000|31.84|55162|-17.04|39|2023-05-02|15/03/2023||0.16||938900000|31.840000152588|1|2023-02-27|15/12/2022||-0.225||895260000|31.840000152588|1
2023-02-26 13:52:30|02807|20508|OPY|487.32M|487320000|44.60|85925|3.7|33|2023-04-28|15/03/2023|||||44.599998474121|1|2023-01-27|15/12/2022|1.87||313600000||47.959999084473|1
2023-02-26 13:52:35|02808|1152813|OPRT|195.84M|195840000|5.9|193593|-64.56|18|2023-05-18|15/03/2023||0.3742||269800000|5.9000000953674|1|2023-03-02|15/12/2022||0.2493||258810000|5.9000000953674|1
2023-02-26 13:52:40|02809|21200|EBF|546.70M|546700000|21.13|94869|13.12|31|2023-04-24|15/02/2023||0.36||102700000|21.129999160767|1|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000|22.340000152588|1
2023-02-26 13:52:46|02810|16319|IBCP|468.46M|468460000|22.24|84337|-7.22|37|2023-04-24|15/03/2023||0.6135||50990000|22.239999771118|1|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000|22.950000762939|1
2023-02-26 13:52:51|02811|16169|GERN|1.21B|1210000000|2.7|8670758|145.45|39|2023-05-08|15/03/2023||-0.12||50000|2.7000000476837|1|2023-03-09|15/12/2022||-0.1233||124500|2.7000000476837|1
2023-02-26 13:52:57|02812|16653|MOFG|475.75M|475750000|30.45|32350|-0.94|39|2023-04-27|15/03/2023||0.8375||53420000|30.450000762939|1|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000|32.779998779297|1
2023-02-26 13:53:02|02813|20228|EVC|563.62M|563620000|6.65|244757|3.91|39|2023-05-04|15/03/2023||0.0767||213530000|6.6500000953674|1|2023-03-02|15/12/2022||0.19||261560000|6.6500000953674|1
2023-02-26 13:53:08|02814|961630|EQBK|478.22M|478220000|30.02|54211|-5.15|29|2023-04-18|15/03/2023||0.7828||49760000|30.020000457764|1|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000|32.080001831055|1
2023-02-26 13:53:13|02815|1141597|AMK|2.24B|2240000000|30.57|98981|28.93|21|2023-05-09|15/03/2023||0.4923||135340000|30.569999694824|1|2023-02-22|15/12/2022|0.46|0.44|164100000|119860000|26.75|1
2023-02-26 13:53:19|02816|29706|USM|2.02B|2020000000|23.87|332163|-14.99|39|2023-05-04|15/03/2023||0.3043||1080000000|23.870000839233|1|2023-02-16|15/12/2022|-0.33|-0.3|1050000000|1080000000|22.020000457764|1
2023-02-26 13:53:23|02817|989654|CSTR|376.74M|376740000|17.35|62930|-18.96|27|2023-04-27|15/03/2023||0.403||30810000|17.35000038147|1|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000|17.659999847412|1
2023-02-26 13:53:28|02818|16102|FLIC|386.03M|386030000|17.2|67595|-22.28|39|2023-05-03|15/03/2023||0.45||31130000|17.200000762939|1|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000|18.479999542236|1
2023-02-26 13:53:34|02819|24385|FSP|267.38M|267380000|2.49|827416|-56.77|39|2023-05-02|15/03/2023||-0.07||39110000|2.4900000095367|1|2023-02-14|15/12/2022|0.1|-0.07|41210000|37760000|3|1
2023-02-26 13:53:39|02820|1097534|BFC|744.08M|744080000|82.41|19638|16.23|25|2023-04-18|15/03/2023||1.53||38450000|82.410003662109|1|2023-01-17|15/12/2022|1.43|1.7|34520000|36450000|87.080001831055|1
2023-02-26 13:53:43|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
2023-02-26 13:53:48|02822|1131006|FREE|149.04M|149040000|3.55|307667|-61.75|17|2023-05-11|15/03/2023||0.05||137620000|3.5499999523163|1|2023-03-14|15/12/2022||0.01||138930000|3.5499999523163|1
2023-02-26 13:53:53|02823|15430|APEI|218.59M|218590000|11.57|131113|-41.51|39|2023-05-09|15/03/2023||0.0933||156700000|11.569999694824|1|2023-02-28|15/12/2022||-0.1175||152650000|11.569999694824|1
2023-02-26 13:53:58|02824|103918|RYAM|408.78M|408780000|6.41|634753|6.48|35|2023-05-09|15/03/2023|||||6.4099998474121|1|2023-02-27|15/12/2022||0.115||440040000|6.4099998474121|1
2023-02-26 13:54:04|02825|15489|ATNI|662.58M|662580000|42.65|43464|24.27|39|2023-04-26|15/03/2023||-0.0033||188040000|42.650001525879|1|2023-02-22|15/12/2022|-0.18|0.06|192000000|184680000|47.200000762939|1
2023-02-26 13:54:09|02826|30667|BHB|452.19M|452190000|29.64|28715|0.27|30|2023-04-20|15/03/2023||0.81||40480000|29.639999389648|1|2023-01-19|15/12/2022|0.83|0.83|41180000|41150000|30.799999237061|1
2023-02-26 13:54:14|02827|1010658|NESR|625.82M|625820000|6.85|208416|-23.97|25|2023-05-04|15/03/2023||0.17||271600000|6.8499999046326|1|2023-02-28|15/12/2022||0.23||251300000|6.8499999046326|1
2023-02-26 13:54:21|02828|1052915|MBIN|1.30B|1300000000|30.15|54474|2.2|25|2023-04-27|15/03/2023||1.01||109100000|30.14999961853|1|2023-01-30|15/12/2022|1.12|1.07|118390000|111400000|25.920000076294|1
2023-02-26 13:54:28|02829|1096115|GRTS|201.75M|201750000|2.42|1176847|-51.98|24|2023-05-04|15/03/2023||-0.3599||3740000|2.420000076294|1|2023-03-09|15/12/2022||-0.3439||2910000|2.420000076294|1
2023-02-26 13:54:33|02830|1056239|MVBF|314.57M|314570000|24.93|27075|-37.52|25|2023-05-01|15/03/2023||0.65||44350000|24.930000305176|1|2023-02-17|15/12/2022|0.5|0.5133|39770000|40650000|24.280000686646|1
2023-02-26 13:54:37|02831|1166009|DYN|604.64M|604640000|11.6|315106|39.09|12|2023-05-03|15/03/2023||-0.8825||0.00|11.60000038147|1|2023-03-02|15/12/2022||-0.867||0.00|11.60000038147|1
2023-02-26 13:54:42|02832|15394|AMNB|354.29M|354290000|33.39|15064|-13.5|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
2023-02-26 13:54:48|02833|48378|CPS|263.29M|263290000|15.45|216716|16.17|38|2023-05-04|15/03/2023||-1.17||663000000|15.449999809265|1|2023-02-16|15/12/2022|-1.85|-0.78|649340000|668900000|18.319999694824|1
2023-02-26 13:54:53|02834|17436|UFCS|715.35M|715350000|28.39|70969|1.76|39|2023-05-10|15/03/2023||0.52||242600000|28.389999389648|1|2023-02-15|15/12/2022|0.18|0.38|280160000|242600000|28.10000038147|1
2023-02-26 13:54:57|02835|1166231|ATHA|117.65M|117650000|3.11|334717|-66.56|13|2023-05-11|15/03/2023||-0.7202||0.00|3.1099998950958|1|2023-03-23|15/12/2022||-0.654||0.00|3.1099998950958|1
2023-02-26 13:55:02|02836|8233|HOV|384.71M|384710000|64.13|87697|-30.07|38|2023-02-28|15/01/2023|||||64.129997253418|1|2022-12-08|15/10/2022|7.24||886800000|814300000|48.139999389648|1
2023-02-26 13:55:07|02837|15675|CCNE|502.30M|502300000|23.88|71735|-9.68|36|2023-04-17|15/03/2023||0.73||59400000|23.879999160767|1|2023-01-19|15/12/2022|0.7|0.74|60250000|59600000|23.760000228882|1
2023-02-26 13:55:13|02838|21078|MCS|495.63M|495630000|15.7|261390|-13.16|39|2023-05-04|15/03/2023||-0.155||153700000|15.699999809265|1|2023-03-02|15/12/2022||-0.05||163690000|15.699999809265|1
2023-02-26 13:55:18|02839|17193|SMBC|531.66M|531660000|47.02|29318|-11.32|31|2023-04-24|15/03/2023||1.41||39270000|47.020000457764|1|2023-01-30|15/12/2022|1.26|1.34|33710000|34550000|47.319999694824|1
2023-02-26 13:55:23|02840|24419|ALT|588.76M|588760000|11.98|1404814|57.42|37|2023-05-16|15/03/2023||-0.562||500|11.979999542236|1|2023-02-28|15/12/2022||-0.5014||29140|11.979999542236|1
2023-02-26 13:55:28|02841|15885|CZNC|347.93M|347930000|22.42|18059|-10.85|28|2023-04-20|15/03/2023||0.43||27640000|22.420000076294|1|2023-01-27|15/12/2022|0.5|0.48|28400000|27700000|23.180000305176|1
2023-02-26 13:55:33|02842|24294|VPG|590.05M|590050000|43.67|56847|36.51|39|2023-05-09|15/03/2023||0.57||94450000|43.669998168945|1|2023-02-14|15/12/2022|0.76|0.62|96240000|92090000|43.549999237061|1
2023-02-26 13:55:38|02843|20269|NPK|543.49M|543490000|76.57|25876|-8.3|35|2023-04-28|15/03/2023|||||76.569999694824|1|2023-02-27|15/12/2022|||||76.569999694824|1
2023-02-26 13:55:43|02844|951005|VKTX|862.60M|862600000|11|3795460|220.7|30|2023-05-04|15/03/2023||-0.2357||0.00|11|1|2023-02-08|15/12/2022|-0.26|-0.23|0.00||9.960000038147|1
2023-02-26 13:55:48|02845|958117|BNED|112.30M|112300000|2.16|494567|-59.85|33|2023-06-27|15/04/2023||-0.165||252670000|2.1600000858307|1|2023-03-07|15/01/2023||-0.075||397100000|2.1600000858307|1
2023-02-26 13:55:53|02846|24384|UVE|458.91M|458910000|15.04|206558|23.99|36|2023-04-26|15/03/2023||0.9||436130000|15.039999961853|1|2023-02-23|15/12/2022|0.72|-0.49|330400000|439260000|12.380000114441|1
2023-02-26 13:55:58|02847|15917|DJCO|422.75M|422750000|307.00|2448|-6.16|25|2023-05-09|15/03/2023|||||307|1|2023-02-13|15/12/2022|12.95||12300000||289.2200012207|1
2023-02-26 13:56:03|02848|24421|WSR|467.93M|467930000|9.48|241252|-21.26|39|2023-05-02|15/03/2023||0.2267||35920000|9.4799995422363|1|2023-02-28|15/12/2022||0.165||35630000|9.4799995422363|1
2023-02-26 13:56:09|02849|101926|TRUE|222.05M|222050000|2.52|419904|-24.55|35|2023-05-11|15/03/2023||-0.1433||38520000|2.5199999809265|1|2023-02-22|15/12/2022|-0.15|-0.15|36660000|40220000|2.6800000667572|1
2023-02-26 13:56:14|02850|15779|CONN|201.14M|201140000|8.4|438574|-55.88|39|2023-06-01|15/04/2023||-0.3||335560000|8.3999996185303|1|2023-03-28|15/01/2023||-0.82||331220000|8.3999996185303|1
2023-02-26 13:56:20|02851|16837|OSBC|749.73M|749730000|16.82|156676|17.95|35|2023-04-26|15/03/2023||0.53||74060000|16.819999694824|1|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000|15.199999809265|1
2023-02-26 13:56:25|02852|52891|CARE|414.21M|414210000|17.29|52163|3.53|24|2023-04-26|15/03/2023||0.5969||44530000|17.290000915527|1|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000|16.129999160767|1
2023-02-26 13:56:30|02853|16443|KBAL|253.06M|253060000|6.95|128863|-25.91|39|2023-05-02|15/03/2023||0.05||174400000|6.9499998092651|1|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000|7.5599999427795|1
2023-02-26 13:56:36|02854|15987|EGLE|893.78M|893780000|65.51|211758|15.95|33|2023-05-10|15/03/2023||0.2775||70610000|65.51000213623|1|2023-03-02|15/12/2022||3.01||122180000|65.51000213623|1
2023-02-26 13:56:42|02855|24339|WTI|802.90M|802900000|5.63|2765706|21.86|39|2023-05-03|15/03/2023||0.255||194760000|5.6300001144409|1|2023-03-01|15/12/2022||0.06||186880000|5.6300001144409|1
2023-02-26 13:56:48|02856|16890|ALTO|226.50M|226500000|3.01|790663|-46.25|39|2023-05-09|15/03/2023||-0.01||342750000|3.0099999904633|1|2023-03-01|15/12/2022||-0.0433||340690000|3.0099999904633|1
2023-02-26 13:56:53|02857|50840|GNUS|99.05M|99050000|3.11|345070|-65.04|27|2023-05-16|15/03/2023||||18620000|3.1099998950958|1|2023-03-01|15/12/2022||-0.01||22800000|3.1099998950958|1
2023-02-26 13:56:59|02858|17099|RUSHB|3.22B|3220000000|59.2|17618|23.33|39|2023-04-25|15/03/2023||1.37||1760000000|59.200000762939|1|2023-02-15|15/12/2022|1.74|1.5|1880000000|1820000000|60.860000610352|1
2023-02-26 13:57:04|02859|6385|RBBN|714.52M|714520000|4.25|689568|34.49|39|2023-04-26|15/03/2023||0.00||185720000|4.25|1|2023-02-15|15/12/2022|0.09|-0.01|234000000|229170000|3.5899999141693|1
2023-02-26 13:57:09|02860|16865|FRPH|525.80M|525800000|55.61|9523|-3.35|37|2023-05-10|15/03/2023|||||55.610000610352|1|2023-03-08|15/12/2022|||||55.610000610352|1
2023-02-26 13:57:14|02861|100234|LE|263.36M|263360000|7.98|239086|-53.6|35|2023-06-06|15/04/2023||-0.4||289730000|7.9800000190735|1|2023-03-21|15/01/2023||0.00||515010000|7.9800000190735|1
2023-02-26 13:57:19|02862|15670|CCBG|581.11M|581110000|34.26|30323|21.19|39|2023-04-24|15/03/2023||0.77||60170000|34.259998321533|1|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000|31.979999542236|1
2023-02-26 13:57:26|02863|17221|FRST|291.97M|291970000|11.83|42028|-19.08|36|2023-04-27|15/03/2023||0.255||36180000|11.829999923706|1|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000|11.930000305176|1
2023-02-26 13:57:31|02864|20321|AUD|32.78M|32780000|0.226|913184|-92.33|39|2023-05-09|15/03/2023||-0.14||264700000|0.2255000025034|1|2023-03-15|15/12/2022||0.07||344130000|0.2255000025034|1
2023-02-26 13:57:37|02865|24343|TRC|511.44M|511440000|19.31|36864|11.43|33|2023-05-08|15/03/2023|||||19.309999465942|1|2023-03-02|15/12/2022||0.01||12040000|19.309999465942|1
2023-02-26 13:57:41|02866|16072|CIVB|334.38M|334380000|21.26|31309|-14.17|35|2023-04-28|15/03/2023||0.795||40330000|21.260000228882|1|2023-02-07|15/12/2022|0.77|0.75|42630000|38770000|22.209999084473|1
2023-02-26 13:57:46|02867|16513|EGIO|272.55M|272550000|1.23|919887|-68.46|39|2023-04-27|15/03/2023||-0.0867||104630000|1.2300000190735|1|2023-02-27|15/12/2022||-0.0933||110670000|1.2300000190735|1
2023-02-26 13:57:51|02868|1008646|WTTR|796.62M|796620000|7.39|644897|-9.99|26|2023-05-09|15/03/2023||0.26||413040000|7.3899998664856|1|2023-02-21|15/12/2022|0.07|0.24|381700000|387930000|8.1999998092651|1
2023-02-26 13:57:56|02869|15962|EBTC|423.33M|423330000|35.24|18370|-14.2|25|2023-04-20|15/03/2023|||||35.240001678467|1|2023-01-26|15/12/2022|1.01||50230000||35.400001525879|1
2023-02-26 13:58:01|02870|962332|SMBK|459.87M|459870000|27.21|36891|2.87|27|2023-04-25|15/03/2023||0.6225||42990000|27.209999084473|1|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000|27.209999084473|1
2023-02-26 13:58:07|02871|41330|TIPT|590.56M|590560000|16.29|73848|23.88|31|2023-05-08|15/03/2023|||||16.290000915527|1|2023-03-09|15/12/2022|||||16.290000915527|1
2023-02-26 13:58:12|02872|16048|EZPW|494.18M|494180000|8.88|765359|47.26|39|2023-05-03|15/03/2023||0.1967||237390000|8.8800001144409|1|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000|9.1099996566772|1
2023-02-26 13:58:18|02873|20335|OIS|575.77M|575770000|9.06|554488|75.92|39|2023-04-26|15/03/2023||0.0233||195700000|9.0600004196167|1|2023-02-16|15/12/2022|0.05|0.04|202400000|198630000|8.9399995803833|1
2023-02-26 13:58:24|02874|15613|BSRR|306.30M|306300000|20.36|30291|-24.93|39|2023-04-24|15/03/2023||0.6633||36660000|20.360000610352|1|2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000|21.629999160767|1
2023-02-26 13:58:29|02875|32536|ANIP|670.58M|670580000|41.13|66926|9.77|38|2023-05-09|15/03/2023||0.53||80900000|41.130001068115|1|2023-03-09|15/12/2022||0.7025||85210000|41.130001068115|1
2023-02-26 13:58:34|02876|13954|RES|1.87B|1870000000|8.79|1262403|4.64|39|2023-04-26|15/03/2023||0.3325||457780000|8.789999961853|1|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000|8.5900001525879|1
2023-02-26 13:58:40|02877|20373|NAT|794.47M|794470000|3.8|3288082|97.92|39|2023-05-17|15/03/2023||0.2197||101000000|3.7999999523163|1|2023-02-27|15/12/2022||0.1949||78420000|3.7999999523163|1
2023-02-26 13:58:45|02878|21152|CATO|184.00M|184000000|9.24|232963|-46.56|36|2023-05-18|15/04/2023|||||9.2399997711182|1|2023-03-16|15/01/2023|||||9.2399997711182|1
2023-02-26 13:58:51|02879|949614|KDNY|1.39B|1390000000|21.71|533408|67.26|31|2023-05-11|15/03/2023||-0.7823||75000|21.709999084473|1|2023-04-05|15/12/2022||-0.7897||114290|21.709999084473|1
2023-02-26 13:58:57|02880|48368|TCS|219.22M|219220000|4.33|341376|-48.27|32|2023-05-16|15/03/2023||0.19||284730000|4.3299999237061|1|2023-02-07|15/12/2022|0.08|0.0525|252240000|246630000|5.4099998474121|1
2023-02-26 13:59:02|02881|1089437|PRVB|735.41M|735410000|8.18|1204441|25.46|25|2023-05-04|15/03/2023||-0.56||4000000|8.1800003051758|1|2023-03-16|15/12/2022||-0.5167||9020000|8.1800003051758|1
2023-02-26 13:59:08|02882|15861|CVLG|471.49M|471490000|34.94|117753|55.57|38|2023-04-26|15/03/2023||0.9067||210300000|34.939998626709|1|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000|37.240001678467|1
2023-02-26 13:59:13|02883|13987|MPAA|254.17M|254170000|13.04|98470|-18.75|37|2023-06-14|15/03/2023||0.8||183600000|13.039999961853|1|2023-02-09|15/12/2022|0.05|0.55|151800000|160200000|14.970000267029|1
2023-02-26 13:59:18|02884|52751|BVH|547.39M|547390000|32.94|85173|14.26|26|2023-05-08|15/03/2023||0.53||196910000|32.939998626709|1|2023-03-14|15/12/2022||0.6||208460000|32.939998626709|1
2023-02-26 13:59:23|02885|17149|SENEA|434.22M|434220000|57.16|60602|13.86|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
2023-02-26 13:59:28|02886|40068|INBK|245.87M|245870000|27.12|37801|-44.86|32|2023-04-19|15/03/2023||0.434||26730000|27.120000839233|1|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000|25.260000228882|1
2023-02-26 13:59:33|02887|1073225|STXB|446.00M|446000000|25.55|99168|-11.53|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
2023-02-26 13:59:38|02888|101910|PFIS|358.12M|358120000|50.03|8369|2.35|25|2023-04-25|15/03/2023||1.32||29600000|50.029998779297|1|2023-01-26|15/12/2022|1.49|1.39|27790000|29300000|50.979999542236|1
2023-02-26 13:59:43|02889|1156858|PASG|63.83M|63830000|1.17|193922|-65.99|15|2023-05-15|15/03/2023||-0.5238||0.00|1.1699999570847|1|2023-03-02|15/12/2022||-0.5229||0.00|1.1699999570847|1
2023-02-26 13:59:48|02890|24358|UFI|187.56M|187560000|10.38|110964|-45.37|39|2023-04-26|15/03/2023||-0.14||195090000|10.380000114441|1|2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000|8.5500001907349|1
2023-02-26 13:59:53|02891|16114|FNLC|322.63M|322630000|29.21|12201|-4.48|31|2023-04-19|15/03/2023|||||29.209999084473|1|2023-01-18|15/12/2022|0.83||30930000||29.5|1
2023-02-26 13:59:58|02892|21057|CIA|147.27M|147270000|2.930|41189|-33.56|29|2023-05-04|15/03/2023|||||2.9300000667572|1|2023-03-09|15/12/2022|||||2.9300000667572|1
2023-02-26 14:00:05|02893|15513|AXTI|192.50M|192500000|4.5|194409|-38.69|39|2023-04-26|15/03/2023||0.0275||29360000|4.5|1|2023-02-16|15/12/2022|0.05|0.02|26800000|28910000|6.2399997711182|1
2023-02-26 14:00:11|02894|29688|TLYS|254.86M|254860000|8.58|191415|-34.95|36|2023-05-31|15/04/2023||-0.01||151070000|8.579999923706|1|2023-03-09|15/01/2023||0.005||182240000|8.579999923706|1
2023-02-26 14:00:16|02895|21085|QMCO|123.10M|123100000|1.17|244819|-55.17|39|2023-06-08|15/03/2023||-0.005||102000000|1.1699999570847|1|2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000|1.8400000333786|1
2023-02-26 14:00:22|02896|16241|HBCP|323.49M|323490000|39.04|9398|-1.69|36|2023-04-25|15/03/2023||1.28||36050000|39.040000915527|1|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000|39.200000762939|1
2023-02-26 14:00:27|02897|1010528|GNTY|376.16M|376160000|31.5|16172|-10.41|26|2023-04-25|15/03/2023||0.7975||33740000|31.5|1|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000|35.540000915527|1
2023-02-26 14:00:33|02898|949584|FPI|569.81M|569810000|10.57|367016|-10.65|33|2023-05-10|15/03/2023||-0.0025||11490000|10.569999694824|1|2023-02-22|15/12/2022|0.11|0.16|18240000|20750000|12.199999809265|1
2023-02-26 14:00:37|02899|1165658|AOUT|125.03M|125030000|9.38|54207|-44.1|12|2023-03-10|15/01/2023||0.2267||59280000|9.3800001144409|1|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000|9.460000038147|1
2023-02-26 14:00:42|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
2023-02-26 14:00:48|02901|24326|TNK|1.47B|1470000000|43.32|459072|215.51|39|2023-05-25|15/03/2023||2.17||238290000|43.319999694824|1|2023-02-23|15/12/2022|4.33|3.15|367320000|177490000|37.360000610352|1
2023-02-26 14:00:52|02902|1168392|BRBS|230.25M|230250000|12.22|22601|-25.8|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
2023-02-26 14:00:57|02903|15456|ARTNA|544.88M|544880000|57.41|45725|22.64|34|2023-05-02|15/03/2023||0.5||23000000|57.409999847412|1|2023-03-15|15/12/2022||0.27||23000000|57.409999847412|1
2023-02-26 14:01:03|02904|24394|CTO|428.27M|428270000|17.66|197502|-15.06|28|2023-04-18|15/03/2023||-0.045||23130000|17.659999847412|1|2023-02-23|15/12/2022|-0.09|-0.01|22530000|21140000|18.690000534058|1
2023-02-26 14:01:08|02905|15495|ATRO|469.38M|469380000|14.59|238372|2.53|39|2023-05-04|15/03/2023||-0.21||148800000|14.590000152588|1|2023-03-02|15/12/2022||-0.18||149110000|14.590000152588|1
2023-02-26 14:01:13|02906|1169506|BOLT|58.00M|58000000|1.54|297186|-57.1|14|2023-05-11|15/03/2023||-0.595||750000|1.539999961853|1|2023-03-29|15/12/2022||-0.5867||1240000|1.539999961853|1
2023-02-26 14:01:18|02907|20652|NR|380.78M|380780000|4.24|655815|16.48|39|2023-04-27|15/03/2023||0.0529||188800000|4.2399997711182|1|2023-02-16|15/12/2022|0.07|0.06|225160000|191400000|4.4099998474121|1
2023-02-26 14:01:23|02908|995704|JNCE|59.45M|59450000|1.150|2205418|-84.22|27|2023-05-10|15/03/2023||-0.67||0.00|1.1499999761581|1|2023-03-09|15/12/2022||0.042||37330000|1.1499999761581|1
2023-02-26 14:01:28|02909|17198|SMMF|327.52M|327520000|25.62|23880|-5.39|27|2023-04-27|15/03/2023||1.09||38800000|25.620000839233|1|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000|24.520000457764|1
2023-02-26 14:01:33|02910|1167138|SQZ|22.38M|22380000|0.75|136941|-85.87|13|2023-05-09|15/03/2023||-0.5||2820000|0.74620002508163|1|2023-03-16|15/12/2022||-0.8025||5130000|0.74620002508163|1
2023-02-26 14:01:37|02911|945635|AJX|199.39M|199390000|8.71|65374|-25.24|33|2023-05-04|15/03/2023||0.23||12200000|8.710000038147|1|2023-03-02|15/12/2022||0.202||11320000|8.710000038147|1
2023-02-26 14:01:42|02912|958240|PVBC|161.06M|161060000|9.28|138190|-44.5|25|2023-04-20|15/03/2023||0.33||22800000|9.2799997329712|1|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000|8.2600002288818|1
2023-02-26 14:01:47|02913|1129489|SPFI|457.18M|457180000|26.85|35683|-4.38|21|2023-04-25|15/03/2023||0.52||49990000|26.85000038147|1|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000|27.760000228882|1
2023-02-26 14:01:53|02914|16752|NRIM|300.20M|300200000|52.66|16883|21.73|39|2023-05-01|15/03/2023||1.46||26200000|52.659999847412|1|2023-01-26|15/12/2022|1.48|1.59|34060000|23800000|52.709999084473|1
2023-02-26 14:01:57|02915|976068|AGLE|24.11M|24110000|0.392|916245|-86.35|28|2023-05-09|15/03/2023||-0.1833||0.00|0.39179998636246|1|2023-03-15|15/12/2022||-0.2267||66670|0.39179998636246|1
2023-02-26 14:02:03|02916|15330|ACTG|186.51M|186510000|4.29|231629|10|39|2023-05-03|15/03/2023||-0.01||14750000|4.289999961853|1|2023-03-16|15/12/2022||-0.04||13500000|4.289999961853|1
2023-02-26 14:02:10|02917|24438|LCTX|215.87M|215870000|1.22|375796|-15.28|36|2023-05-11|15/03/2023||-0.045||1220000|1.2200000286102|1|2023-03-16|15/12/2022||-0.04||2570000|1.2200000286102|1
2023-02-26 14:02:15|02918|20494|HT|334.65M|334650000|8.48|362312|-9.88|39|2023-04-26|15/03/2023||-0.33||77340000|8.4799995422363|1|2023-02-15|15/12/2022|0.34|-0.08|96470000|99890000|9.3000001907349|1
2023-02-26 14:02:21|02919|31020|CSTE|204.79M|204790000|5.94|87818|-50.62|39|2023-05-10|15/03/2023||0.05||171510000|5.9400000572205|1|2023-03-01|15/12/2022||0.02||165720000|5.9400000572205|1
2023-02-26 14:02:27|02920|940762|LOCO|440.33M|440330000|11.97|152052|4.31|35|2023-05-04|15/03/2023||0.1267||113280000|11.970000267029|1|2023-03-09|15/12/2022||0.136||114730000|11.970000267029|1
2023-02-26 14:02:33|02921|1089602|AMAL|719.00M|719000000|23.42|174480|34.68|24|2023-04-20|15/03/2023||0.7367||71160000|23.420000076294|1|2023-01-26|15/12/2022|0.87|0.74|71570000|71770000|23.180000305176|1
2023-02-26 14:02:38|02922|1081658|KZR|424.70M|424700000|6.2|605926|-56.97|25|2023-05-11|15/03/2023||-0.2885||0.00|6.1999998092651|1|2023-03-16|15/12/2022||-0.2762||0.00|6.1999998092651|1
2023-02-26 14:02:43|02923|102889|CBAY|680.84M|680840000|8.04|1298924|148.92|35|2023-05-11|15/03/2023||-0.164||0.00|8.039999961853|1|2023-03-16|15/12/2022||-0.3022||5000000|8.039999961853|1
2023-02-26 14:02:49|02924|16836|ORRF|243.84M|243840000|22.85|16983|-6.58|33|2023-04-18|15/03/2023||0.8467||33200000|22.85000038147|1|2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000|23.64999961853|1
2023-02-26 14:02:53|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
2023-02-26 14:02:59|02926|1008978|PCSB|291.97M|291970000|19.04|59022|1.55|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
2023-02-26 14:03:05|02927|20945|SB|433.31M|433310000|3.64|798102|-15.94|39|2023-05-30|15/03/2023||0.12||62400000|3.6400001049042|1|2023-02-14|15/12/2022|0.29|0.25|86700000|77300000|3.289999961853|1
2023-02-26 14:03:11|02928|16659|MPB|484.53M|484530000|30.5|39375|7.32|25|2023-04-27|15/03/2023||0.935||46110000|30.5|1|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000|30.280000686646|1
2023-02-26 14:03:18|02929|30911|RLGT|270.45M|270450000|5.62|130277|-19.94|37|2023-05-10|15/03/2023||0.1783||360000000|5.6199998855591|1|2023-02-09|15/12/2022|0.13|0.1645|283470000|345000000|5.8499999046326|1
2023-02-26 14:03:24|02930|17140|SCOR|108.57M|108570000|1.18|364122|-54.44|39|2023-05-10|15/03/2023||0.045||94200000|1.1799999475479|1|2023-02-28|15/12/2022||0.0667||95540000|1.1799999475479|1
2023-02-26 14:03:29|02931|16683|MTRX|171.42M|171420000|6.34|169023|-6.21|39|2023-05-10|15/03/2023||0.07||209390000|6.3400001525879|1|2023-02-09|15/12/2022|-0.105|-0.105|202850000|202850000|9.1999998092651|1
2023-02-26 14:03:34|02932|48365|BHR|322.48M|322480000|4.91|537535|-20.81|35|2023-05-03|15/03/2023||-0.04||182980000|4.9099998474121|1|2023-02-22|15/12/2022|-0.19|-0.18|171620000|165530000|4.7800002098083|1
2023-02-26 14:03:40|02933|28172|EMWPF|947.58K|947580|0.0500|14721|-98.31|35|2023-05-31|15/03/2023||0.8065||279870000|0.05000000074506|1|2023-02-27|15/12/2022||0.8914||253140000|0.05000000074506|1
2023-02-26 14:03:44|02934|1129393|RRBI|355.24M|355240000|49.45|4876|-4.54|21|2023-04-28|15/03/2023||1.28||27760000|49.450000762939|1|2023-01-30|15/12/2022|1.42|1.34|28290000|28140000|50.970001220703|1
2023-02-26 14:03:50|02935|20707|OCN|272.49M|272490000|36.13|25618|12.87|39|2023-05-04|15/03/2023||0.6433||264700000|36.130001068115|1|2023-02-28|15/12/2022||0.4167||254500000|36.130001068115|1
2023-02-26 14:03:57|02936|17201|SMSI|140.59M|140590000|2.5|195763|-40.62|38|2023-05-03|15/03/2023||-0.08||11330000|2.5|1|2023-03-09|15/12/2022||-0.0833||11200000|2.5|1
2023-02-26 14:04:02|02937|1073373|SURF|41.77M|41770000|0.69|284011|-80.94|26|2023-05-10|15/03/2023||-0.39||0.00|0.68999999761581|1|2023-03-08|15/12/2022||-0.3217||3850000|0.68999999761581|1
2023-02-26 14:04:08|02938|17609|ZEUS|518.10M|518100000|46.55|105139|67.09|39|2023-05-04|15/03/2023||0.95||541290000|46.549999237061|1|2023-02-23|15/12/2022|0.28|0.21|520040000|568630000|46.139999389648|1
2023-02-26 14:04:12|02939|1046340|HFFG|200.32M|200320000|3.73|47809|-38.14|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
2023-02-26 14:04:18|02940|17507|VRA|168.58M|168580000|5.46|265647|-29.55|39|2023-06-07|15/04/2023||-0.1454||109870000|5.460000038147|1|2023-03-08|15/01/2023||0.15||137740000|5.460000038147|1
2023-02-26 14:04:23|02941|31035|FSBW|273.63M|273630000|35.92|21076|10.25|26|2023-04-27|15/03/2023||1.06||33600000|35.919998168945|1|2023-01-25|15/12/2022|0.97|1.11|33000000|32150000|33.900001525879|1
2023-02-26 14:04:29|02942|16523|LFCR|176.05M|176050000|5.85|93236|-49.31|39|2023-04-04|15/02/2023||0.13||54540000|5.8499999046326|1|2023-01-04|15/11/2022|-0.21|-0.21||48510000|6.3499999046326|1
2023-02-26 14:04:34|02943|48416|FRBA|263.38M|263380000|13.54|47895|-7.7|33|2023-04-24|15/03/2023||0.44||25670000|13.539999961853|1|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000|13.359999656677|1
2023-02-26 14:04:39|02944|993273|GTYH|396.33M|396330000|6.300|1008187|38.16|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
2023-02-26 14:04:44|02945|1089261|MESA|125.30M|125300000|3.1|533680|-32.31|30|2023-05-08|15/03/2023||-0.3075||128330000|3.0999999046326|1|2023-02-09|15/12/2022|-0.12|-0.43|147200000|125560000|3.0750000476837|1
2023-02-26 14:04:49|02946|20279|AHT|181.12M|181120000|5.280|418365|-38.96|40|2023-05-04|15/03/2023||-1.53||301010000|5.2800002098083|1|2023-02-21|15/12/2022|-1.75|-1.51|317470000|305080000|5.8600001335144|1
2023-02-26 14:04:54|02947|15508|AVNW|394.62M|394620000|34.63|64521|26.29|39|2023-05-15|15/03/2023||0.8017||85990000|34.630001068115|1|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000|32.349998474121|1
2023-02-26 14:05:00|02948|20460|PKE|327.33M|327330000|16.02|78340|17.62|38|2023-05-11|15/02/2023|||||16.020000457764|1|2023-01-05|15/11/2022|0.11||13870000||12.220000267029|1
2023-02-26 14:05:05|02949|1129463|LOTZ|17.72M|17720000|0.148|661939|-92.56|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
2023-02-26 14:05:10|02950|16577|MCBC|371.57M|371570000|10.85|62375|17.04|37|2023-04-27|15/03/2023||0.315||26690000|10.85000038147|1|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000|10.390000343323|1
2023-02-26 14:05:16|02951|29685|TK|589.36M|589360000|5.870|877834|73.16|39|2023-05-25|15/03/2023|||||5.8699998855591|1|2023-02-23|15/12/2022|||||5.3200001716614|1
2023-02-26 14:05:21|02952|100168|TACO|455.89M|455890000|12.51|450714|0.16|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
2023-02-26 14:05:26|02953|1061436|FTSI|374.83M|374830000|26.49|94756|0.04|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
2023-02-26 14:05:31|02954|24401|VHC|125.14M|125140000|1.75|117396|-4.37|30|2023-05-12|15/03/2023|||||1.75|1|2023-02-28|15/12/2022|||||1.75|1
2023-02-26 14:05:37|02955|16946|POWL|515.76M|515760000|43.58|94769|107.33|39|2023-05-02|15/03/2023||0.21||147030000|43.580001831055|1|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000|38.279998779297|1
2023-02-26 14:05:42|02956|1073036|FIXX|79.90M|79900000|1.39|136699|-49.64|25|2023-05-15|15/03/2023||-0.484||1100000|1.3899999856949|1|2023-03-15|15/12/2022||-0.4922||833780|1.3899999856949|1
2023-02-26 14:05:47|02957|20915|BRT|413.28M|413280000|21.94|55818|-3.22|27|2023-05-09|15/03/2023||-0.35||23050000|21.940000534058|1|2023-03-14|15/12/2022||-0.37||22680000|21.940000534058|1
2023-02-26 14:05:51|02958|1129485|PSTL|354.87M|354870000|14.6|102879|-17.7|19|2023-05-10|15/03/2023||0.02||13830000|14.60000038147|1|2023-03-01|15/12/2022||0.0346||13750000|14.60000038147|1
2023-02-26 14:06:03|02959|949628|XBIT|98.01M|98010000|3.22|41629|-67.34|32|2023-05-10|15/03/2023|||||3.2200000286102|1|2023-03-01|15/12/2022|||||3.2200000286102|1
2023-02-26 14:06:09|02960|16973|EYPT|111.79M|111790000|3.28|248124|-64.81|37|2023-05-10|15/03/2023||-0.6833||7870000|3.2799999713898|1|2023-03-02|15/12/2022||-0.61||10400000|3.2799999713898|1
2023-02-26 14:06:14|02961|1163124|NKTX|207.95M|207950000|4.26|718839|-54.54|15|2023-05-11|15/03/2023||-0.652||0.00|4.2600002288818|1|2023-03-17|15/12/2022||-0.6167||0.00|4.2600002288818|1
2023-02-26 14:06:18|02962|1163026|AKUS|491.02M|491020000|13.29|671642|142.08|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
2023-02-26 14:06:23|02963|15905|DGICA|498.06M|498060000|15.34|41397|10.04|39|2023-04-24|15/03/2023||0.36||228100000|15.340000152588|1|2023-02-23|15/12/2022|0.09|0.2503|200410000|191080000|15.020000457764|1
2023-02-26 14:06:29|02964|31073|CRDF|73.27M|73270000|1.64|234725|-42.86|38|2023-05-09|15/03/2023||-0.26||48600|1.6399999856949|1|2023-03-01|15/12/2022||-0.235||73250|1.6399999856949|1
2023-02-26 14:06:34|02965|992681|CTXR|166.73M|166730000|1.14|812587|-26.92|25|2023-05-11|15/03/2023||-0.03|||1.1399999856949|1|2023-02-10|15/12/2022|-0.02|-0.06||19160000|1.4199999570847|1
2023-02-26 14:06:39|02966|16622|MHLD|333.12M|333120000|2.33|88577|-9.34|39|2023-05-08|15/03/2023|||||2.329999923706|1|2023-03-13|15/12/2022||0.00|||2.329999923706|1
2023-02-26 14:06:44|02967|1034513|BBCP|426.07M|426070000|7.69|107723|2.26|25|2023-06-12|15/04/2023||0.1176||105860000|7.6900000572205|1|2023-03-09|15/01/2023||0.0708||95670000|7.6900000572205|1
2023-02-26 14:06:50|02968|16780|NWPX|381.51M|381510000|38.43|36317|33.48|39|2023-05-03|15/03/2023||0.36||112000000|38.430000305176|1|2023-03-07|15/12/2022||0.73||109350000|38.430000305176|1
2023-02-26 14:06:55|02969|1052355|FDBC|278.44M|278440000|49.96|5732|-0.66|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
2023-02-26 14:07:01|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
2023-02-26 14:07:06|02971|50995|DRIO|115.04M|115040000|4.48|133966|-40.19|31|2023-05-15|15/03/2023||-0.6225||6990000|4.4800000190735|1|2023-03-20|15/12/2022||-0.564||6530000|4.4800000190735|1
2023-02-26 14:07:12|02972|15683|CECO|506.52M|506520000|14.780|318063|166.79|38|2023-05-10|15/03/2023||0.1009||103830000|14.779999732971|1|2023-03-06|15/12/2022||0.1567||105100000|14.779999732971|1
2023-02-26 14:07:17|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
2023-02-26 14:07:22|02974|16744|NNBR|84.45M|84450000|1.925|161460|-25.68|37|2023-05-04|15/03/2023||0.01||133630000|1.9249999523163|1|2023-03-09|15/12/2022||-0.02||123300000|1.9249999523163|1
2023-02-26 14:07:26|02975|1166560|ONCR|9.35M|9350000|0.36|328308|-83.44|13|2023-05-03|15/03/2023||-0.6||0.00|0.35600000619888|1|2023-03-08|15/12/2022||-0.695||0.00|0.35600000619888|1
2023-02-26 14:07:31|02976|20960|FF|377.24M|377240000|8.65|208596|17.53|39|2023-05-12|15/03/2023|||||8.6499996185303|1|2023-03-14|15/12/2022|||||8.6499996185303|1
2023-02-26 14:07:36|02977|1076698|USX|79.79M|79790000|1.57|244526|-63.66|27|2023-05-04|15/03/2023||-0.2283||499370000|1.5700000524521|1|2023-02-09|15/12/2022|-0.18|-0.13|542450000|532170000|1.6000000238419|1
2023-02-26 14:07:41|02978|15889|DAKT|182.32M|182320000|4.01|401232|-13.39|39|2023-05-31|15/04/2023||0.11||178420000|4.0100002288818|1|2023-02-27|15/01/2023||0.09||164680000|4.0100002288818|1
2023-02-26 14:07:47|02979|100200|EIGR|80.22M|80220000|1.82|1189205|-56.14|36|2023-05-12|15/03/2023||-0.425||4730000|1.8200000524521|1|2023-03-16|15/12/2022||-0.5301||4420000|1.8200000524521|1
2023-02-26 14:07:52|02980|16495|LCUT|174.05M|174050000|7.91|36387|-40.93|39|2023-05-09|15/03/2023||-0.15||153490000|7.9099998474121|1|2023-03-16|15/12/2022||0.165||201870000|7.9099998474121|1
2023-02-26 14:07:57|02981|1080088|AVRO|60.41M|60410000|1.38|1257872|-9.21|25|2023-05-11|15/03/2023||-0.4327||0.00|1.3799999952316|1|2023-03-16|15/12/2022||-0.5266||0.00|1.3799999952316|1
2023-02-26 14:08:01|02982|1096079|CBNK|293.67M|293670000|20.77|24269|-15.84|24|2023-04-20|15/03/2023||0.59||41400000|20.770000457764|1|2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000|22.85000038147|1
2023-02-26 14:08:06|02983|1153038|HBT|698.53M|698530000|21.74|39242|12.47|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
2023-02-26 14:08:11|02984|1152989|FREQ|24.75M|24750000|0.702|730390|-75.78|19|2023-05-18|15/03/2023||-0.4833||0.00|0.7024000287056|1|2023-03-29|15/12/2022||-0.63||0.00|0.7024000287056|1
2023-02-26 14:08:16|02985|16192|GLRE|320.03M|320030000|9.190|92969|26.06|39|2023-05-02|15/03/2023|||||9.1899995803833|1|2023-02-27|15/12/2022||0.7518|||9.1899995803833|1
2023-02-26 14:08:21|02986|16923|PLPC|436.93M|436930000|88.81|9401|55.59|27|2023-05-05|15/03/2023|||||88.809997558594|1|2023-03-10|15/12/2022|||||88.809997558594|1
2023-02-26 14:08:26|02987|998045|NODK|291.28M|291280000|13.79|9422|-22.4|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
2023-02-26 14:08:30|02988|1169488|AFCG|316.86M|316860000|15.56|128265|-21.37|11|2023-05-09|15/03/2023||0.56||17790000|15.560000419617|1|2023-03-09|15/12/2022||0.572||18200000|15.560000419617|1
2023-02-26 14:08:38|02989|16914|PKOH|163.73M|163730000|13.62|24111|-18.25|38|2023-05-08|15/03/2023||0.55||453700000|13.619999885559|1|2023-03-06|15/12/2022||0.46||427100000|13.619999885559|1
2023-02-26 14:08:44|02990|940832|ADVM|69.81M|69810000|0.7|465140|-49.64|32|2023-05-10|15/03/2023||-0.33||0.00|0.69999998807907|1|2023-03-07|15/12/2022||-0.36||0.00|0.69999998807907|1
2023-02-26 14:08:48|02991|1121798|ASLE|979.85M|979850000|19.49|208851|23.12|17|2023-05-05|15/03/2023||0.2533||108990000|19.489999771118|1|2023-03-06|15/12/2022||0.19||122790000|19.489999771118|1
2023-02-26 14:08:54|02992|20884|MG|155.62M|155620000|5.25|47159|-22.22|41|2023-05-08|15/03/2023||-0.0233||170170000|5.25|1|2023-03-09|15/12/2022||0.07||171060000|5.25|1
2023-02-26 14:09:00|02993|41341|TNXP|38.95M|38950000|0.6399|6857357|-88.57|34|2023-05-15|15/03/2023||-1.38||0.00|0.6399000287056|1|2023-03-13|15/12/2022||-1.02||0.00|0.6399000287056|1
2023-02-26 14:09:05|02994|1121155|TCRR|42.52M|42520000|1.1|284239|-61.54|22|2023-05-17|15/03/2023||-0.764||0.00|1.1000000238419|1|2023-04-03|15/12/2022||-0.815||0.00|1.1000000238419|1
2023-02-26 14:09:10|02995|17495|VLGEA|323.92M|323920000|22.32|24144|-3.04|30|2023-03-08|15/01/2023|||||22.319999694824|1|2022-12-06|15/10/2022|0.85||519700000||22.420000076294|1
2023-02-26 14:09:15|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
2023-02-26 14:09:19|02997|52760|||||||36|2023-05-10|15/03/2023|||||2.8699998855591|1|2023-03-08|15/12/2022|||||2.8699998855591|1
2023-02-26 14:09:25|02998|16106|FLXS|104.79M|104790000|20.24|11715|-11.03|34|2023-04-24|15/03/2023||0.38||105310000|20.239999771118|1|2023-02-06|15/12/2022|0.08|0.03|93140000|89530000|19.059999465942|1
2023-02-26 14:09:31|02999|31034|FRGI|210.00M|210000000|8.08|26607|-19.6|39|2023-05-08|15/03/2023||0.26|||8.079999923706|1|2023-02-27|15/12/2022||-0.01||99140000|8.079999923706|1
2023-02-26 14:09:36|03000|976457|SCWX|653.50M|653500000|7.72|52850|-49.41|28|2023-06-01|15/04/2023||-0.1765||106760000|7.7199997901917|1|2023-03-16|15/01/2023||-0.2693||109480000|7.7199997901917|1
2023-02-26 14:09:42|03001|20546|ODC|262.90M|262900000|36.94|10276|19.2|39|2023-03-09|15/01/2023|||||36.939998626709|1|2022-12-06|15/10/2022|0.76||98540000||32.5|1
2023-02-26 14:09:48|03002|40992|HMTV|289.92M|289920000|7.15|256220|25.44|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
2023-02-26 14:09:52|03003|1169484|SNSE|45.16M|45160000|1.47|43900|-60.9|12|2023-05-10|15/03/2023||-0.3466||0.00|1.4700000286102|1|2023-03-09|15/12/2022||-0.4001||0.00|1.4700000286102|1
2023-02-26 14:09:57|03004|1163254|PSTX|501.94M|501940000|5.84|542166|52.08|17|2023-05-10|15/03/2023||-0.615||2350000|5.8400001525879|1|2023-03-09|15/12/2022||0.17||61690000|5.8400001525879|1
2023-02-26 14:10:02|03005|1153684|ETNB|654.76M|654760000|12.95|1055274|174.36|18|2023-05-10|15/03/2023||-0.6075||0.00|12.949999809265|1|2023-03-22|15/12/2022||-0.6863||0.00|12.949999809265|1
2023-02-26 14:10:07|03006|17502|VOXX|265.74M|265740000|11.25|63363|2.93|40|2023-05-15|15/02/2023||0.05||123430000|11.25|1|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000|9.0200004577637|1
2023-02-26 14:10:13|03007|1156575|BDTX|74.19M|74190000|2.04|137997|-41.04|20|2023-05-16|15/03/2023||-0.57||0.00|2.039999961853|1|2023-03-28|15/12/2022||-0.6267||0.00|2.039999961853|1
2023-02-26 14:10:18|03008|1163279|TIG|312.97M|312970000|6.11|404225|-14.19|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
2023-02-26 14:10:23|03009|16702|NATR|209.11M|209110000|10.91|42291|-38.81|39|2023-05-11|15/03/2023||-0.01||99400000|10.909999847412|1|2023-03-07|15/12/2022||-0.04||100300000|10.909999847412|1
2023-02-26 14:10:28|03010|1167743|SPRY|298.20M|298200000|8.27|237333|82.16|14|2023-05-11|15/03/2023||-0.1204||155000|8.2700004577637|1|2023-03-29|15/12/2022||-0.1286||82500|8.2700004577637|1
2023-02-26 14:10:32|03011|1163753|PBFS|282.01M|282010000|11.21|9086|5.46|16|2023-01-30|15/12/2022|0.25||21930000||10.970000267029|1|2022-11-14|15/09/2022|0.21||19000000||11|1
2023-02-26 14:10:39|03012|1061143|ACET|328.24M|328240000|7.66|726182|-44.25|26|2023-05-15|15/03/2023||-0.4711||0.00|7.6599998474121|1|2023-03-09|15/12/2022||-0.28||13000000|7.6599998474121|1
2023-02-26 14:10:45|03013|21030|IVCRQ|1.13M|1130000|0.03|1058494|-98.58|39|2023-05-08|15/03/2023||-0.17||168700000|0.02999999932945|1|2023-02-27|15/12/2022||-0.24||175100000|0.02999999932945|1
2023-02-26 14:10:50|03014|102927|IMUX|83.84M|83840000|1.89|938305|-82.32|35|2023-05-11|15/03/2023||-0.5133||0.00|1.8899999856949|1|2023-02-23|15/12/2022|-3.78|-0.75|0.00||1.8899999856949|1
2023-02-26 14:10:55|03015|30798|IBIO|14.10M|14100000|1.2|2993328|-85.45|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
2023-02-26 14:11:02|03016|1131052|FOA|94.42M|94420000|1.48|114160|-55.29|14|2023-05-10|15/03/2023||0.0345||148910000|1.4800000190735|1|2023-03-01|15/12/2022||-0.1439||142610000|1.4800000190735|1
2023-02-26 14:11:08|03017|20854|CRDa|273.01M|273010000|5.65|25905|-27.1|39|2023-05-08|15/03/2023||0.18||292750000|5.6500000953674|1|2023-03-06|15/12/2022||0.17||302520000|5.6500000953674|1
2023-02-26 14:11:13|03018|1129438|MEC|329.82M|329820000|16.41|75837|59.01|21|2023-05-02|15/03/2023||0.2625||144080000|16.409999847412|1|2023-02-28|15/12/2022||0.0903||122070000|16.409999847412|1
2023-02-26 14:11:19|03019|16229|ONCT|51.75M|51750000|0.9|258004|-51.33|39|2023-05-04|15/03/2023||-0.2069||250000|0.90039998292923|1|2023-03-09|15/12/2022||-0.2121||306200|0.90039998292923|1
2023-02-26 14:11:24|03020|15609|BSET|168.53M|168530000|18.83|25711|17.87|34|2023-03-30|15/02/2023||0.25||105830000|18.829999923706|1|2023-01-24|15/11/2022|0.61|0.375|121020000|111600000|18.110000610352|1
2023-02-26 14:11:30|03021|1072329|LAZY|123.70M|123700000|11.74|85860|-34.63|25|2023-05-11|15/03/2023||0.43||325350000|11.739999771118|1|2023-02-23|15/12/2022|-0.02|0.2|243500000|301350000|12.75|1
2023-02-26 14:11:35|03022|1043280|MBIO|54.68M|54680000|0.512|504018|-42.99|25|2023-05-15|15/03/2023||-0.205||0.00|0.51219999790192|1|2023-03-20|15/12/2022||-0.19||0.00|0.51219999790192|1
2023-02-26 14:11:40|03023|16478|KVHI|192.97M|192970000|10.06|35651|14.45|39|2023-05-05|15/03/2023||-0.0333||34700000|10.060000419617|1|2023-03-03|15/12/2022||-0.03||34290000|10.060000419617|1
2023-02-26 14:11:47|03024|16124|FRBK|128.22M|128220000|2.01|250431|-62.15|33|2023-04-20|15/03/2023||0.105||46150000|2.0099999904633|1|2023-02-27|15/12/2022||0.095||45170000|2.0099999904633|1
2023-02-26 14:11:51|03025|1097779|LEGH|479.51M|479510000|19.53|36920|-25.09|23|2023-05-17|15/03/2023||0.655||63530000|19.530000686646|1|2023-03-15|15/12/2022||0.6||60630000|19.530000686646|1
2023-02-26 14:11:56|03026|1174322|AOMR|178.22M|178220000|7.14|139594|-56.99|12|2023-05-11|15/03/2023||0.3299||16400000|7.1399998664856|1|2023-03-09|15/12/2022||0.3183||14570000|7.1399998664856|1
2023-02-26 14:12:01|03027|20673|BH|399.49M|399490000|175.17|2178|52.15|29|2023-05-05|15/03/2023|||||175.16999816895|1|2023-02-27|15/12/2022|||||175.16999816895|1
2023-02-26 14:12:06|03028|1137408|BCEL|54.69M|54690000|1.4|173238|-20.45|21|2023-05-11|15/03/2023||-0.685||0.00|1.3999999761581|1|2023-03-15|15/12/2022||-0.5875||0.00|1.3999999761581|1
2023-02-26 14:12:10|03029|1163487|INZY|112.70M|112700000|2.79|1226900|-51.81|15|2023-05-10|15/03/2023||-0.4867||0.00|2.789999961853|1|2023-03-23|15/12/2022||-0.4583||0.00|2.789999961853|1
2023-02-26 14:12:15|03030|1072283|HOFV|54.75M|54750000|9.93|42000|-57.42|17|2023-03-08|15/12/2022||-0.09||6950000|9.9300003051758|1|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000|0.007833827968639|2022-12-27
2023-02-26 14:12:20|03031|17310|TAST|96.02M|96020000|1.89|108489|-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
2023-02-26 14:12:26|03032|1061145|SLDB|117.34M|117340000|6|28401|-53.25|25|2023-03-15|15/12/2022||-0.1547||1680000|6|1|2022-11-10|15/09/2022|-2.71|-2.67||1180000|6.3600001335144|1
2023-02-26 14:12:30|03033|1168308|MILE|136.94M|136940000|1.050|950297|-13.22|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
2023-02-26 14:12:35|03034|1086972|RVI|63.35M|63350000|3.00|403523.16|-3.23|21|2022-08-10|15/06/2022|||||3|1|2022-05-02|15/03/2022|0.07||||3|1
2023-02-26 14:12:40|03035|1008760|EEX|250.28M|250280000|3.720|27739|4.79|26|2023-05-04|15/03/2023|||||3.7200000286102|1|2023-02-27|15/12/2022||0.15||63500000|3.7200000286102|1
2023-02-26 14:12:45|03036|41224|NGVC|249.97M|249970000|11|68206|-36.27|39|2023-05-04|15/03/2023||0.2017||270000000|11|1|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000|10.090000152588|1
2023-02-26 14:12:50|03037|989653|FLNT|114.33M|114330000|1.43|117781|6.72|27|2023-05-09|15/03/2023||0.01||90900000|1.4299999475479|1|2023-03-15|15/12/2022||0.01||89270000|1.4299999475479|1
2023-02-26 14:12:55|03038|21142|SRT|150.16M|150160000|3.75|26930|-23.16|39|2023-05-10|15/03/2023||0.1166||168750000|3.75|1|2023-03-16|15/12/2022||0.122||169880000|3.75|1
2023-02-26 14:13:01|03039|40101|UIHC|82.29M|82290000|1.900|408956|-48.09|38|2023-05-09|15/03/2023||-0.25||234970000|1.8999999761581|1|2023-03-02|15/12/2022||-0.53||238900000|1.8999999761581|1
2023-02-26 14:13:05|03040|1156304|VEL|310.87M|310870000|9.73|19484|-24.81|19|2023-05-04|15/03/2023||0.3056||28800000|9.7299995422363|1|2023-03-09|15/12/2022||0.2859||27700000|9.7299995422363|1
2023-02-26 14:13:11|03041|961750|AC|808.35M|808350000|36.16|3509|-10.72|25|2023-02-08|15/12/2022|0.62||7540000||37|1|2022-11-14|15/09/2022|-0.75||2560000||41.189998626709|1
2023-02-26 14:13:15|03042|1169946|TLIS|14.86M|14860000|0.555|113975|-73.67|12|2023-05-09|15/03/2023||-0.6098||735000|0.55549997091293|1|2023-03-14|15/12/2022||-0.6841||780000|0.55549997091293|1
2023-02-26 14:13:20|03043|1082076|LSEA|264.95M|264950000|6.47|38637|-1.07|16|2023-05-03|15/03/2023||0.0645||190360000|6.4699997901917|1|2023-03-07|15/12/2022||0.7547||418170000|6.4699997901917|1
2023-02-26 14:13:25|03044|958191|STON|419.20M|419200000|3.53|621490|35.77|29|2022-11-17|15/09/2022|||||3.5299999713898|1|2022-08-11|15/06/2022|-0.15||80000000||3.4100000858307|1
2023-02-26 14:13:29|03045|1167742|SGTX|28.24M|28240000|0.87|254561|-38.73|16|2023-05-10|15/03/2023||-0.358||3100000|0.87000000476837|1|2023-03-15|15/12/2022||-0.3778||2500000|0.87000000476837|1
2023-02-26 14:13:35|03046|17355|TISI|32.20M|32200000|7.36|30347|-23.9|38|2023-03-16|15/12/2022||0.2||262200000|7.3600001335144|1|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000|7.9010000228882|1
2023-02-26 14:13:40|03047|20885|NL|348.54M|348540000|7.09|17181|9.92|38|2023-05-10|15/03/2023|||||7.0900001525879|1|2023-03-08|15/12/2022|||||7.0900001525879|1
2023-02-26 14:13:45|03048|16857|HPK|3.10B|3100000000|27.41|213174|28.99|18|2023-05-15|15/03/2023||0.895||267550000|27.409999847412|1|2023-03-06|15/12/2022||0.83||253450000|27.409999847412|1
2023-02-26 14:13:51|03049|29712|VHI|672.49M|672490000|23.99|22732|-8.75|38|2023-05-11|15/03/2023|||||23.989999771118|1|2023-03-09|15/12/2022||0.48|||23.989999771118|1
2023-02-26 14:13:56|03050|1166745|SPRB|51.92M|51920000|2.2|1476219|-3.08|13|2023-05-10|15/03/2023||-0.552||0.00|2.2000000476837|1|2023-03-13|15/12/2022||-0.5286||0.00|2.2000000476837|1
2023-02-26 14:14:01|03051|1169333|HMPT|222.82M|222820000|1.61|28211|-53.74|13|2023-05-04|15/03/2023||-0.1113||41940000|1.6100000143051|1|2023-03-09|15/12/2022||-0.1737||42640000|1.6100000143051|1
2023-02-26 14:14:06|03052|24437|CIX|232.73M|232730000|18.91|4845|-17.5|38|2023-05-09|15/03/2023|||||18.909999847412|1|2023-03-01|15/12/2022|||||18.909999847412|1
2023-02-26 14:14:12|03053|348|ADSGn|26.45B|26450000000|136.4|606759|-36.22|39|2023-05-05|15/03/2023||-0.1365||4870000000|136.39999389648|1|2023-02-09|15/12/2022|-2.65|-2.63|5210000000|5560000000|154|1
2023-02-26 14:14:18|03054|347|ALVG|213.35M|213350000|215.2|947758|3.74|40|2023-05-12|15/03/2023||5.26|||215.19999694824|1|2023-02-17|15/12/2022|4.99|5.08|36700000000|30710000000|221.05000305176|1
2023-02-26 14:14:23|03055|345|BASFn|43.41B|43410000000|48.070|2538055|-20.45|38|2023-04-27|15/03/2023||1.26||20760000000|48.069999694824|1|2023-02-24|15/12/2022|0.09|0.2564|19320000000|19760000000|52.169998168945|1
2023-02-26 14:14:28|03056|346|BAYGn|58.13B|58130000000|58.62|2608317|10.85|39|2023-05-11|15/03/2023||3.32||12820000000|58.619998931885|1|2023-02-28|15/12/2022||1.26||12020000000|58.619998931885|1
2023-02-26 14:14:33|03057|6283|BEIG|25.77B|25770000000|113.05|218180|26.09|39|2023-04-26|15/03/2023||||2310000000|113.05000305176|1|2023-03-01|15/12/2022||||2090000000|113.05000305176|1
2023-02-26 14:14:38|03058|652|BMWG|62.85B|62850000000|97.190|1109134|10.42|39|2023-05-04|15/03/2023||3.35||34690000000|97.190002441406|1|2023-03-15|15/12/2022||3.87||37550000000|97.190002441406|1
2023-02-26 14:14:43|03059|14145|BNRGn|11.09B|11090000000|71.48|438208|-4.97|39|2023-05-10|15/03/2023||1.55||5170000000|71.480003356934|1|2023-03-08|15/12/2022||1.37||4720000000|71.480003356934|1
2023-02-26 14:14:49|03060|353|CONG|13.30B|13300000000|66.2|422096|-16.74|39|2023-05-10|15/03/2023||1.55||9550000000|66.199996948242|1|2023-03-08|15/12/2022||1.27||10010000000|66.199996948242|1
2023-02-26 14:14:54|03061|958839|1COV|7.81B|7810000000|40.32|1074778|-16.16|30|2023-04-28|15/03/2023||-0.5354||3880000000|40.319999694824|1|2023-03-02|15/12/2022||-1.79||3970000000|40.319999694824|1
2023-02-26 14:14:59|03062|355|MBGn|77.51B|77510000000|71.940|2138142|-0.17|31|2023-04-28|15/03/2023||2.97||37350000000|71.940002441406|1|2023-02-17|15/12/2022|3.72|3.27|41000000000|37970000000|72.580001831055|1
2023-02-26 14:15:10|03063|1014089|DHER|9.59B|9590000000|37.22|631699|-14.08|25|2023-04-27|15/03/2023|||||37.220001220703|1|2023-04-27|15/12/2022||||2700000000|37.220001220703|1
2023-02-26 14:15:15|03064|352|DBKGn|23.10B|23100000000|11.294|8809980|-4.92|39|2023-04-27|15/03/2023||0.55||7430000000|11.293999671936|1|2023-02-03|15/12/2022|0.92|0.2955|6320000000|6520000000|11.456000328064|1
2023-02-26 14:15:20|03065|359|DB1Gn|30.48B|30480000000|165.05|357329|8.44|28|2023-04-26|15/03/2023||2.5||1180000000|165.05000305176|1|2023-02-09|15/12/2022|2.08|1.85|1170000000|1120000000|166.30000305176|1
2023-02-26 14:15:26|03066|354|DPWGn|48.50B|48500000000|39.885|2560827|-12.58|39|2023-05-03|15/03/2023||0.5805||21890000000|39.884998321533|1|2023-03-09|15/12/2022||0.9946||23430000000|39.884998321533|1
2023-02-26 14:15:31|03067|656|DTEGn|104.71B|104710000000|20.945|6445884|29.45|29|2023-05-11|15/03/2023|||||20.944999694824|1|2023-02-23|15/12/2022|0.1894|0.1894|28300000000|29460000000|21.104999542236|1
2023-02-26 14:15:37|03068|9251|EONGn|22.32B|22320000000|10.34|4279576|-12.51|39|2023-05-10|15/03/2023|||||10.340000152588|1|2023-03-15|15/12/2022||0.1401||8410000000|10.340000152588|1
2023-02-26 14:15:42|03069|653|FMEG|13.68B|13680000000|37.51|701077|-35.1|39|2023-05-09|15/03/2023||0.46||4740000000|37.509998321533|1|2023-02-22|15/12/2022|0.47|0.5735|5000000000|4990000000|37.159999847412|1
2023-02-26 14:15:49|03070|6284|FREG|14.88B|14880000000|26.32|1315902|-18.13|39|2023-05-09|15/03/2023|||||26.319999694824|1|2023-02-22|15/12/2022|0.79|0.8743|10640000000|10700000000|28.85000038147|1
2023-02-26 14:15:56|03071|6334|HEIG|12.34B|12340000000|64.1|427169|8.87|39|2023-05-10|15/03/2023||||4410000000|64.099998474121|1|2023-02-23|15/12/2022|2.4|2.4|5290000000|5210000000|64.440002441406|1
2023-02-26 14:16:01|03072|1054774|HFGG|3.59B|3590000000|20.72|807761|-56.11|25|2023-04-27|15/03/2023||0.23||2040000000|20.719999313354|1|2023-03-07|15/12/2022||0.29||1900000000|20.719999313354|1
2023-02-26 14:16:06|03073|357|HNKG_p|29.32B|29320000000|68.58|430263|-4.75|39|2023-05-04|15/03/2023||||5380000000|68.580001831055|1|2023-03-07|15/12/2022||1.09||5490000000|68.580001831055|1
2023-02-26 14:16:13|03074|659|IFXGn|44.14B|44140000000|33.595|3575211|8.2|39|2023-05-04|15/03/2023||0.5341||3860000000|33.595001220703|1|2023-02-02|15/12/2022|0.64|0.5634|3950000000|3990000000|33.400001525879|1
2023-02-26 14:16:18|03075|1097708|LINI|161.97B|161970000000|319|961642|21.83|27|2023-05-12|15/03/2023||2.91||7690000000|319|1|2023-02-07|15/12/2022|2.96|2.76|7390000000|8090000000|299.29998779297|1
2023-02-26 14:16:23|03076|658|MRCG|79.54B|79540000000|181.85|274625|2.62|39|2023-05-11|15/03/2023||2.6||5390000000|181.85000610352|1|2023-03-02|15/12/2022||2.49||5720000000|181.85000610352|1
2023-02-26 14:16:29|03077|6321|MTXGn|12.38B|12380000000|230.3|139951|9.82|39|2023-04-26|15/03/2023||2.15||1390000000|230.30000305176|1|2023-02-14|15/12/2022|2.23|2.82|1510000000|1600000000|227.19999694824|1
2023-02-26 14:16:35|03078|662|MUVGn|44.59B|44590000000|319.5|336765|26.69|39|2023-05-17|15/03/2023|||||319.5|1|2023-02-23|15/12/2022|11.05|9.31|16220000000|16480000000|324.29998779297|1
2023-02-26 14:16:40|03079|356|PSHG_p|16.38B|16380000000|53.12|689552|-41.88|38|2023-05-15|15/03/2023|||||53.119998931885|1|2023-03-23|15/12/2022|||||53.119998931885|1
2023-02-26 14:16:45|03080|958793|PUMG|9.03B|9030000000|60.20|491850|-26.46|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
2023-02-26 14:16:51|03081|6336|QIA|9.87B|9870000000|43.55|402176|-0.77|39|2023-05-02|15/03/2023||0.4362||448810000|43.549999237061|1|2023-02-07|15/12/2022|0.4942|0.4451|464340000|465740000|45.619998931885|1
2023-02-26 14:16:57|03082|6306|RWEG|27.13B|27130000000|39.9|1638424|-0.25|39|2023-05-11|15/03/2023||0.8538|||39.900001525879|1|2023-03-21|15/12/2022||0.9753|||39.900001525879|1
2023-02-26 14:17:03|03083|663|SAPG|125.71B|125710000000|106.92|1722811|5.44|37|2023-04-21|15/03/2023||1.16||7720000000|106.91999816895|1|2023-01-26|15/12/2022|1|1.37|8440000000|8560000000|105.94000244141|1
2023-02-26 14:17:08|03084|19900|SATG_p|22.92B|22920000000|415.1|74786|6.9|39|2023-04-20|15/03/2023||2.43||1090000000|415.10000610352|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|407.5|1
2023-02-26 14:17:13|03085|350|SIEGn|113.41B|113410000000|141.46|1311288|9.05|39|2023-05-17|15/03/2023||1.91||18410000000|141.46000671387|1|2023-02-09|15/12/2022|1.86|1.95|18070000000|18100000000|140.05999755859|1
2023-02-26 14:17:18|03086|1166602|ENR1n|13.81B|13810000000|18.75|2155314|-3.52|16|2023-05-15|15/03/2023||0.1621||7440000000|18.745000839233|1|2023-02-08|15/12/2022|-0.6|0.0886|7060000000|6660000000|18.200000762939|1
2023-02-26 14:17:23|03087|1072226|SHLG|54.72B|54720000000|48.6|553552|-12.15|26|2023-05-10|15/03/2023||0.46|||48.599998474121|1|2023-02-02|15/12/2022|0.47|0.4325|5080000000|5270000000|49.220001220703|1
2023-02-26 14:17:28|03088|6328|SY1G|13.51B|13510000000|96.220|328088|-8.84|39|2023-04-26|15/03/2023|||||96.220001220703|1|2023-03-08|15/12/2022||0.78||1100000000|96.220001220703|1
2023-02-26 14:17:34|03089|22402|VOWG_p|64.45B|64450000000|127.8|1118127|-31.04|39|2023-05-04|15/03/2023||||62880000000|127.80000305176|1|2023-03-14|15/12/2022||8.37||74140000000|127.80000305176|1
2023-02-26 14:17:39|03090|49817|VNAn|19.10B|19100000000|23.8|2742062|-49.12|38|2023-05-04|15/03/2023||0.633||839310000|23.799999237061|1|2023-03-17|15/12/2022||0.5354||772690000|23.799999237061|1
2023-02-26 14:17:44|03091|942333|ZALG|9.62B|9620000000|37.82|1053933|-32.42|34|2023-05-04|15/03/2023|||||37.819999694824|1|2023-03-07|15/12/2022||0.32||3190000000|37.819999694824|1
2023-02-26 14:17:50|03092|19756|UUUG|152.20M|152200000|4.27|29286|59.33|28|2023-05-10|15/03/2023|||||4.2699999809265|1|2023-03-29|15/12/2022|||||4.2699999809265|1
2023-02-26 14:17:55|03093|6325|ARLG|1.98B|1980000000|33|9238|19.13|39|2023-05-11|15/03/2023|||||33|1|2023-03-02|15/12/2022|||||33|1
2023-02-26 14:17:59|03094|1174918|YOUG|4.60B|4600000000|5.11|145170|-58.89|11|2023-05-23|15/02/2023||-0.2122||419960000|5.1100001335144|1|2023-01-10|15/11/2022|-0.36|-0.3204|554900000|554900000|7.3499999046326|1
2023-02-26 14:18:04|03095|962888|A4Y|65.52M|65520000|2.02|4532|-63.54|26|2023-05-11|15/03/2023|||||2.0599999427795|1|2023-03-29|15/12/2022|||||2.0599999427795|1
2023-02-26 14:18:09|03096|19760|APME|49.63M|49630000|2.41|11414|-42.62|30|2023-05-26|15/03/2023|||||2.4100000858307|1|2023-04-10|15/12/2022|||||2.4100000858307|1
2023-02-26 14:18:14|03097|49818|ADLG|543.80M|543800000|4.97|3690|-28.9|28|2023-05-17|15/03/2023|||||4.9699997901917|1|2023-03-29|15/12/2022|||||4.9699997901917|1
2023-02-26 14:18:21|03098|962340|ADJ|119.86M|119860000|1.02|398241|-91.79|29|2023-05-25|15/03/2023||0.5497||73930000|1.0190000534058|1|2023-04-25|15/12/2022||0.4678||64250000|1.0190000534058|1
2023-02-26 14:18:25|03099|1081899|ASLG|733.48M|733480000|121.000|779|0|21|2022-05-30|15/03/2022|||||121|1|2022-04-18|15/12/2021|||||121|1
2023-02-26 14:18:30|03100|953064|LNSX|247.34M|247340000|12|932|-23.08|25|2022-11-09|15/09/2022|||||13.10000038147|1|2022-08-24|15/06/2022|||||13.10000038147|1
2023-02-26 14:18:35|03101|19200|AOXG|1.41B|1410000000|7.705|6574|-30.41|39|2023-05-08|15/03/2023|||||7.7049999237061|1|2023-03-02|15/12/2022|||||7.7049999237061|1
2023-02-26 14:18:41|03102|1056289|ACT1|212.85M|212850000|18.85|3513|-17.32|25|2023-05-04|15/03/2023|||||18.85000038147|1|2023-02-28|15/12/2022||||130100000|18.85000038147|1
2023-02-26 14:18:46|03103|19201|AMDG|702.18M|702180000|122.6|2782|-16.37|38|2023-04-25|15/03/2023|||||122.59999847412|1|2023-03-21|15/12/2022||||104100000|122.59999847412|1
2023-02-26 14:18:51|03104|961763|AT1|3.58B|3580000000|2.396|7204355|-56.6|27|2023-05-30|15/03/2023||0.06||390440000|2.3689999580383|1|2023-03-29|15/12/2022||0.09||398540000|2.3689999580383|1
2023-02-26 14:18:56|03105|962860|AYDGn|39.73M|39730000|7.34|1174|-8.25|25|2023-05-12|15/03/2023|||||7.3400001525879|1|2023-03-24|15/12/2022|||||7.3400001525879|1
2023-02-26 14:19:02|03106|1034495|AAGG|202.22M|202220000|13.26|14623|-19.13|25|2023-05-15|15/03/2023|||||13.359999656677|1|2023-03-30|15/12/2022||||59300000|13.359999656677|1
2023-02-26 14:19:07|03107|6311|NAFG|3.95B|3950000000|89.980|107524|-13.98|33|2023-05-11|15/03/2023||2.97||4620000000|89.980003356934|1|2023-02-06|15/12/2022|2.26|1.65|4100000000|4540000000|101.34999847412|1
2023-02-26 14:19:12|03108|1169593|AG1G|1.59B|1590000000|7.12|324633|-42.39|12|2023-05-03|15/03/2023||-0.24||1630000000|7.1750001907349|1|2023-02-23|15/12/2022|-0.2268|-0.2432|1450000000|1490000000|7.1149997711182|1
2023-02-26 14:19:16|03109|993977|AVES|179.61M|179610000|15.1000|4507|0|21|2022-06-01|15/03/2022|||||15.10000038147|1|2022-03-02|15/12/2021|||||15.10000038147|1
2023-02-26 14:19:21|03110|49821|BST1|65.34M|65340000|4.92|2861|-32.23|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
2023-02-26 14:19:26|03111|6326|B5AG|159.68M|159680000|6.1|13811|-34.71|35|2023-05-11|15/03/2023|||||6.0999999046326|1|2023-04-05|15/12/2022|||||6.0999999046326|1
2023-02-26 14:19:31|03112|962864|BYWG|1.84B|1840000000|51.6|349|19.82|27|2023-05-11|15/03/2023|||||54.400001525879|1|2023-03-30|15/12/2022|||||54.400001525879|1
2023-02-26 14:19:37|03113|40204|BYWGnx|1.84B|1840000000|40.7|12849|15.95|35|2023-05-11|15/03/2023|||||40.700000762939|1|2023-03-30|15/12/2022|||||40.700000762939|1
2023-02-26 14:19:42|03114|1054775|BFSA|1.93B|1930000000|48.24|65554|-21.82|25|2023-05-04|15/03/2023||0.9||299120000|48.240001678467|1|2023-03-02|15/12/2022||0.6783||274290000|48.240001678467|1
2023-02-26 14:19:48|03115|39127|BDTG|493.15M|493150000|48.700|4257|1.46|33|2023-02-27|15/12/2022|0.62|0.08|280400000|269370000|48.700000762939|1|2022-12-15|15/09/2022|0.9||269500000|262600000|35.650001525879|1
2023-02-26 14:19:53|03116|964570|ARTG|45.62M|45620000|6.50|5802|-55.6|27|2023-05-22|15/03/2023|||||6.5|1|2023-03-06|15/12/2022|||||6.5|1
2023-02-26 14:19:57|03117|1174916|BIKE|158.77M|158770000|3.35|30661|-69.1|11|2023-05-03|15/03/2023|||||3.3450000286102|1|2023-03-30|15/12/2022|||||3.3450000286102|1
2023-02-26 14:20:02|03118|6300|GBFG|1.43B|1430000000|38.38|62003|13.28|39|2023-05-11|15/03/2023|||||38.380001068115|1|2023-02-14|15/12/2022|0.7949|0.7949|1200000000|1090000000|32.299999237061|1
2023-02-26 14:20:07|03119|19781|BIOG|1.69B|1690000000|42.7|508|-0.23|34|2023-05-04|15/03/2023|||||42.700000762939|1|2023-03-23|15/12/2022|||||42.700000762939|1
2023-02-26 14:20:13|03120|19203|BIOG_p|1.29B|1290000000|34|2849|-6.08|34|2023-05-04|15/03/2023|||||34|1|2023-03-23|15/12/2022|||||34|1
2023-02-26 14:20:18|03121|19783|BMWG_p|57.82B|57820000000|89.4|73581|19.76|39|2023-05-04|15/03/2023||3.35||34690000000|89.400001525879|1|2023-03-15|15/12/2022||3.87||37550000000|89.400001525879|1
2023-02-26 14:20:24|03122|963035|BVB|477.71M|477710000|4.278|114628|5.63|27|2023-05-12|15/03/2023|||||4.2779998779297|1|2023-02-28|15/12/2022|||||4.2779998779297|1
2023-02-26 14:20:29|03123|963713|BNNn|145.50M|145500000|6.76|5110|-27.62|28|2023-05-25|15/03/2023|||||6.7600002288818|1|2023-02-27|15/12/2022|||||6.7600002288818|1
2023-02-26 14:20:34|03124|1081719|CPXG|48.20M|48200000|15.60|455|-1.27|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
2023-02-26 14:20:39|03125|661|CECG|1.12B|1120000000|2.31|553805|-35.29|37|2023-05-15|15/03/2023||||4700000000|2.3099999427795|1|2023-02-14|15/12/2022|0.26||7070000000|7070000000|2.2739999294281|1
2023-02-26 14:20:45|03126|19866|CEC1_p|1.81B|1810000000|3.74|626|-28.76|34|2022-08-11|15/06/2022|||||3.7400000095367|1|2022-05-13|15/03/2022|-0.12||5020000000|5020000000|4.4000000953674|1
2023-02-26 14:20:50|03127|19206|CWCG|673.41M|673410000|94.8|4526|-5.11|36|2023-05-10|15/03/2023|||||94.800003051758|1|2023-03-30|15/12/2022||||321700000|94.800003051758|1
2023-02-26 14:20:55|03128|358|CBKG|13.41B|13410000000|10.67|6065238|31.24|29|2023-05-17|15/03/2023||0.26||2620000000|10.670000076294|1|2023-02-16|15/12/2022|0.4|0.3989|2360000000|2440000000|10.305000305176|1
2023-02-26 14:21:00|03129|1056259|CCAG|20.58M|20580000|0.602|43659|-94.76|25|2023-05-16|15/03/2023|||||0.60100001096725|1|2023-02-27|15/12/2022|||||0.60100001096725|1
2023-02-26 14:21:05|03130|1088691|CSQG|29.04M|29040000|20.8|182|-33.76|23|2023-05-11|15/03/2023|||||20.799999237061|1|2023-03-28|15/12/2022|||||20.799999237061|1
2023-02-26 14:21:12|03131|19212|EVDG|5.91B|5910000000|61.65|102837|-3.22|39|2023-05-24|15/03/2023|||||61.650001525879|1|2023-03-23|15/12/2022||0.60||394130000|61.650001525879|1
2023-02-26 14:21:17|03132|23008|DEXGn|30.85M|30850000|2.270|13054|-58.73|29|2023-05-09|15/03/2023|||||2.2699999809265|1|2023-03-23|15/12/2022|||||2.2699999809265|1
2023-02-26 14:21:22|03133|964642|DMRE|263.78M|263780000|2.5|3325|-45.3|27|2023-05-11|15/03/2023|||||2.5|1|2023-03-16|15/12/2022|||||2.5|1
2023-02-26 14:21:27|03134|1061941|DMPG|2.05B|2050000000|38.06|31609|-41.98|26|2023-05-18|15/03/2023|||||38.060001373291|1|2023-04-12|15/12/2022||||284000000|38.060001373291|1
2023-02-26 14:21:33|03135|19208|DBANn|583.89M|583890000|31.05|10344|-9.48|34|2023-05-11|15/03/2023|||||31.049999237061|1|2023-02-09|15/12/2022|2.21|1.54|41100000||31.14999961853|1
2023-02-26 14:21:38|03136|23007|DEQGn|1.58B|1580000000|20.76|17942|22.76|39|2023-05-11|15/03/2023|||||20.760000228882|1|2023-03-21|15/12/2022|||||20.760000228882|1
2023-02-26 14:21:43|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
2023-02-26 14:21:48|03138|962341|DKG|288.28M|288280000|8.16|25239|-39.78|25|2023-05-12|15/03/2023|||||8.1599998474121|1|2023-02-14|15/12/2022|0.26|0.29|18700000|18700000|7.5799999237061|1
2023-02-26 14:21:53|03139|958262|PBBG|1.24B|1240000000|9.22|366184|-12.4|28|2023-05-15|15/03/2023|||||9.2200002670288|1|2023-03-27|15/12/2022|||||9.2200002670288|1
2023-02-26 14:21:59|03140|22138|DWNG|8.64B|8640000000|21.69|101265|-41.72|39|2023-05-10|15/03/2023||0.2428||227940000|21.690000534058|1|2023-03-24|15/12/2022||1.24||216450000|21.690000534058|1
2023-02-26 14:22:04|03141|6327|DEZG|691.09M|691090000|5.720|367492|11.5|34|2023-05-04|15/03/2023|||||5.7249999046326|1|2023-03-16|15/12/2022||||465100000|5.7249999046326|1
2023-02-26 14:22:09|03142|1114558|DFV|135.52M|135520000|9.3|4017|-20.24|18|2023-05-17|15/03/2023|||||9.3000001907349|1|2023-03-30|15/12/2022|||||9.3000001907349|1
2023-02-26 14:22:14|03143|19207|DICn|702.64M|702640000|8.410|93609|-43.33|35|2023-05-11|15/03/2023|||||8.4099998474121|1|2023-02-15|15/12/2022|0.06||51100000|51100000|8.8500003814697|1
2023-02-26 14:22:20|03144|6315|GILG|3.42B|3420000000|42.6|1455|2.16|39|2023-04-27|15/03/2023|||||42.599998474121|1|2023-03-14|15/12/2022|||||42.599998474121|1
2023-02-26 14:22:26|03145|32558|DUEG|2.45B|2450000000|35.38|124878|7.6|39|2023-05-09|15/03/2023||0.5452||905810000|35.380001068115|1|2023-02-23|15/12/2022|0.89|0.7332|1240000000|1120000000|35.419998168945|1
2023-02-26 14:22:31|03146|1072321|DWSG|6.05B|6050000000|30.2|89348|-9.42|23|2023-04-27|15/03/2023||0.8043||612250000|30.200000762939|1|2023-02-02|15/12/2022|0.7175|0.9193|634000000|640450000|33.119998931885|1
2023-02-26 14:22:36|03147|964658|ED4|272.50M|272500000|10.9|6277|-9.92|28|2023-05-10|15/03/2023|||||10.89999961853|1|2023-04-06|15/12/2022|||||10.89999961853|1
2023-02-26 14:22:41|03148|962884|EING_p|600.88M|600880000|158.2|2560|-16.3|26|2023-05-23|15/03/2023|||||158.19999694824|1|2023-04-25|15/12/2022|||||158.19999694824|1
2023-02-26 14:22:46|03149|6293|ZILGn|555.22M|555220000|8.765|42219|-9.41|39|2023-05-10|15/03/2023|||||8.7650003433228|1|2023-03-28|15/12/2022||||476000000|8.7650003433228|1
2023-02-26 14:22:51|03150|955862|ELBG|17.44M|17440000|3.17|3548|-42.36|28|2023-05-11|15/03/2023|||||3.170000076294|1|2023-03-23|15/12/2022|||||3.170000076294|1
2023-02-26 14:22:57|03151|49819|ECVG|2.99B|2990000000|18.485|381090|31.94|31|2023-05-15|15/03/2023|||||18.485000610352|1|2023-03-28|15/12/2022||0.06||384900000|18.485000610352|1
2023-02-26 14:23:01|03152|1176374|ERWE|40.77M|40770000|1.66|2505|-7.95|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
2023-02-26 14:23:07|03153|41033|EVKn|9.34B|9340000000|20.08|761538|-26.64|39|2023-05-09|15/03/2023||0.3405||3960000000|20.079999923706|1|2023-03-02|15/12/2022||0.2055||4490000000|20.079999923706|1
2023-02-26 14:23:12|03154|949641|FRU|76.82M|76820000|3.6|6885|-11.76|29|2023-05-11|15/03/2023|||||3.5999999046326|1|2023-03-30|15/12/2022|||||3.5999999046326|1
2023-02-26 14:23:17|03155|23018|FIEG|2.80B|2800000000|33.12|44134|-37.51|39|2023-04-27|15/12/2022||0.26||433100000|33.119998931885|1|2023-04-27|15/03/2023|||||33.119998931885|1
2023-02-26 14:23:22|03156|964687|FTKn|780.24M|780240000|7.07|1057299|-60.33|21|2023-04-26|15/03/2023|||||7.0739998817444|1|2023-03-30|15/12/2022||||110100000|7.0739998817444|1
2023-02-26 14:23:27|03157|19823|FPHG|53.94M|53940000|3.43|15384|27.99|28|2023-05-25|15/03/2023|||||3.4300000667572|1|2023-04-27|15/12/2022||0.39||187600000|3.4300000667572|1
2023-02-26 14:23:33|03158|6289|FRAG|4.59B|4590000000|49.53|168674|-20.73|39|2023-05-04|15/03/2023|||||49.529998779297|1|2023-03-14|15/12/2022||0.1795||771730000|49.529998779297|1
2023-02-26 14:23:37|03159|1171960|VH2|875.20M|875200000|9.77|113711|-63.54|13|2023-05-15|15/03/2023|||||9.7700004577637|1|2023-03-30|15/12/2022||||95130000|9.7700004577637|1
2023-02-26 14:23:42|03160|22584|FPEn|5.06B|5060000000|30.45|15690|7.14|34|2023-04-28|15/03/2023|||||30.450000762939|1|2023-03-08|15/12/2022||0.4374||803560000|30.450000762939|1
2023-02-26 14:23:48|03161|14148|FPE3_p|5.06B|5060000000|36.520|124782|0.5|38|2023-03-08|15/12/2022|||||36.520000457764|1|2022-10-28|15/09/2022|0.49||902000000||29.340000152588|1
2023-02-26 14:23:52|03162|1131047|GTYG|586.44M|586440000|3.26|2764|-44.37|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
2023-02-26 14:23:58|03163|6296|G1AG|7.15B|7150000000|41.22|286410|5.07|39|2023-05-05|15/03/2023||0.3631||1220000000|41.220001220703|1|2023-03-07|15/12/2022||0.6342||1400000000|41.220001220703|1
2023-02-26 14:24:03|03164|22460|GXIG|2.53B|2530000000|80.55|96905|25.02|31|2023-04-06|15/02/2023|||||82.449996948242|1|2023-02-23|15/11/2022|1.49|1.36|528700000|523300000|75.949996948242|1
2023-02-26 14:24:08|03165|19214|GSC1n|276.41M|276410000|26.1|4063|17.04|28|2023-05-12|15/03/2023|||||26.10000038147|1|2023-04-18|15/12/2022|||||26.10000038147|1
2023-02-26 14:24:13|03166|1137590|GFG|245.42M|245420000|1.04|351356|-64.72|19|2023-04-25|15/03/2023|||||1.0369999408722|1|2023-03-07|15/12/2022||||494000000|1.0369999408722|1
2023-02-26 14:24:19|03167|13151|GMMG|210.95M|210950000|14.05|1696|-21.73|34|2023-04-27|15/03/2023|||||14.050000190735|1|2023-03-30|15/12/2022|||||14.050000190735|1
2023-02-26 14:24:23|03168|962342|GYC|1.59B|1590000000|9.62|164948|-50.36|27|2023-05-17|15/03/2023||0.33||141220000|9.6149997711182|1|2023-03-16|15/12/2022||0.33||140620000|9.6149997711182|1
2023-02-26 14:24:29|03169|19213|GLJn|1.37B|1370000000|29.54|54976|16.76|38|2023-05-11|15/03/2023|||||29.540000915527|1|2023-03-16|15/12/2022|||||29.540000915527|1
2023-02-26 14:24:35|03170|19198|2HR|226.31M|226310000|6.08|6564|1|34|2023-05-12|15/03/2023|||||6.0799999237061|1|2023-03-31|15/12/2022||0.05||362000000|6.0799999237061|1
2023-02-26 14:24:40|03171|19215|HABAn|600.31M|600310000|7.380|71714|-25.24|35|2023-04-25|15/03/2023|||||7.3800001144409|1|2023-02-09|15/12/2022|||21800000|20500000|7.5300002098083|1
2023-02-26 14:24:45|03172|21613|HHFGn|946.26M|946260000|12.54|33955|-29.79|32|2023-05-15|15/03/2023|||||12.539999961853|1|2023-03-23|15/12/2022||||396000000|12.539999961853|1
2023-02-26 14:24:50|03173|6298|HNRGn|22.13B|22130000000|182.3|123130|8.9|39|2023-05-11|15/03/2023|||||182.30000305176|1|2023-03-09|15/12/2022||4.48||7020000000|182.30000305176|1
2023-02-26 14:24:55|03174|960689|HLAG|46.61B|46610000000|266.2|23302|1.53|28|2023-05-11|15/03/2023||4.95||4599000000|266.20001220703|1|2023-03-02|15/12/2022||21.71||8380000000|266.20001220703|1
2023-02-26 14:25:00|03175|19216|HAWG|382.69M|382690000|43|763|-17.94|38|2023-05-10|15/03/2023|||||43|1|2023-04-20|15/12/2022|||||43|1
2023-02-26 14:25:06|03176|6324|HDDG|509.15M|509150000|1.673|653832|-33.21|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
2023-02-26 14:25:11|03177|942682|HLE|8.92B|8920000000|80.3|13491|29.47|32|2023-03-22|15/02/2023||0.59||1680000000|80.300003051758|1|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000|79.849998474121|1
2023-02-26 14:25:16|03178|19834|HNKG|27.80B|27800000000|65.2|88000|-6.79|39|2023-05-04|15/03/2023||||5380000000|65.199996948242|1|2023-03-07|15/12/2022||1.09||5490000000|65.199996948242|1
2023-02-26 14:25:20|03179|1173428|HGEA|66.56M|66560000|6.5|9693|-69.34|10|2023-03-01|15/12/2022||||30300000|6.5|1|2022-11-09|15/09/2022|||33150000|33600000|7.0799999237061|1
2023-02-26 14:25:32|03180|19218|HLGZ|207.52M|207520000|3.66|3420|-3.17|25|2023-03-30|15/12/2022|||||3.6600000858307|1|2022-11-17|15/09/2022|||||3.7999999523163|1
2023-02-26 14:25:38|03181|6305|HOTG|4.74B|4740000000|62.9|60225|-0.22|39|2023-05-08|15/03/2023|||||62.900001525879|1|2023-02-23|15/12/2022|1.87|1.54|7100000000|7140000000|57.599998474121|1
2023-02-26 14:25:43|03182|1081564|H24|235.01M|235010000|7|48265|-4.37|21|2023-03-30|15/12/2022|||||7.0050001144409|1|2022-11-15|15/09/2022|-0.4||136000000||7.539999961853|1
2023-02-26 14:25:48|03183|19217|HBH|1.25B|1250000000|78.1|12000|-34.75|26|2023-05-25|15/02/2023|||||78.099998474121|1|2022-12-22|15/11/2022|1.7|1.81|1550000000|1388000000|74.25|1
2023-02-26 14:25:53|03184|19836|HBMG|1.78B|1780000000|55.9|1941|20.86|25|2022-12-22|15/11/2022|||||53.200000762939|1|2022-09-29|15/08/2022||3.17||1510000000|47|1
2023-02-26 14:25:58|03185|6352|BOSSn|4.46B|4460000000|64.32|353756|15.48|39|2023-05-04|15/03/2023||0.525||803380000|64.319999694824|1|2023-03-09|15/12/2022||0.955||1020000000|64.319999694824|1
2023-02-26 14:26:03|03186|19837|HYQGn|943.53M|943530000|141|21460|-60.5|28|2023-05-09|15/03/2023|||||141|1|2023-03-13|15/12/2022||||63800000|141|1
2023-02-26 14:26:09|03187|19219|INHG|630.70M|630700000|23.25|11395|-27|39|2023-05-16|15/03/2023|||||23.25|1|2023-03-23|15/12/2022||0.37||495900000|23.25|1
2023-02-26 14:26:13|03188|1064311|INS2|396.18M|396180000|8.9|65940|-46.32|25|2023-03-16|15/12/2022|||||8.8999996185303|1|2022-11-10|15/09/2022|0.26||157000000||8.0600004196167|1
2023-02-26 14:26:19|03189|1031264|JSTG|782.25M|782250000|52.5|16937|24.94|25|2023-05-11|15/03/2023|||||52.599998474121|1|2023-03-28|15/12/2022||0.75||293450000|52.599998474121|1
2023-02-26 14:26:24|03190|19220|JUNG_p|3.55B|3550000000|34.72|101489|3.39|39|2023-05-08|15/03/2023||0.4112||988340000|34.720001220703|1|2023-03-31|15/12/2022||0.6718||1310000000|34.720001220703|1
2023-02-26 14:26:29|03191|6320|SDFGn|4.32B|4320000000|22.53|932393|3.35|39|2023-05-09|15/03/2023||1.86|||22.530000686646|1|2023-03-15|15/12/2022||1.84||1470000000|22.530000686646|1
2023-02-26 14:26:35|03192|1129329|IURG|118.84M|118840000|15.2500|438|-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
2023-02-26 14:26:38|03193|49816|||||||37|2023-04-27|15/03/2023||0.29||2650000000|36.409999847412|1|2023-03-02|15/12/2022||0.3116||2800000000|36.409999847412|1
2023-02-26 14:26:44|03194|6304|KCOGn|997.70M|997700000|9.99|243295|-12.75|39|2023-05-03|15/03/2023||-0.09||1830000000|9.9899997711182|1|2023-03-09|15/12/2022||-0.78||1740000000|9.9899997711182|1
2023-02-26 14:26:51|03195|1176379|KTAG|466.98M|466980000|43.2|6198|-16.36|12|2023-05-10|15/03/2023|||||41.400001525879|1|2023-03-24|15/12/2022||||356000000|41.400001525879|1
2023-02-26 14:26:56|03196|1096501|KBX|10.70B|10700000000|66.78|189301|-16.44|24|2023-06-01|15/03/2023||0.875|||66.779998779297|1|2023-02-23|15/12/2022|0.7|0.952|1950000000|1860000000|63.840000152588|1
2023-02-26 14:27:01|03197|19232|SKBG|311.99M|311990000|19|10318|-19.66|34|2023-05-04|15/03/2023|||||19|1|2023-03-29|15/12/2022||||366400000|19|1
2023-02-26 14:27:06|03198|6295|KRNG|3.57B|3570000000|112.8|23610|37.48|37|2023-05-05|15/03/2023|||||112.80000305176|1|2023-02-23|15/12/2022|1.86|1.41|1170000000|1080000000|111.40000152588|1
2023-02-26 14:27:13|03199|32433|KU2G|3.34B|3340000000|84|3302|14.13|38|2023-03-29|15/12/2022|||||84|1|2022-10-28|15/09/2022|0.63||1030000000||83.099998474121|1
2023-02-26 14:27:19|03200|19221|KWSG|2.06B|2060000000|62.5|7976|-7.41|33|2023-05-11|15/03/2023|||||62.5|1|2023-02-09|15/12/2022|-1.02||297550000|297500000|63.900001525879|1
2023-02-26 14:27:25|03201|6281|LXSG|3.76B|3760000000|43.75|238083|-4.04|39|2023-05-10|15/03/2023||0.7249||2000000000|43.75|1|2023-03-15|15/12/2022||0.296||2000000000|43.75|1
2023-02-26 14:27:32|03202|40213|LEGn|5.15B|5150000000|69.4|222985|-39.65|39|2023-05-10|15/03/2023||1.44||161160000|69.400001525879|1|2023-03-09|15/12/2022||-10.02||172060000|69.400001525879|1
2023-02-26 14:27:39|03203|19854|LEIG|161.57M|161570000|17.18|4236|-36.37|32|2023-05-10|15/03/2023|||||17.180000305176|1|2023-03-29|15/12/2022||0.0358||60190000|17.180000305176|1
2023-02-26 14:27:44|03204|6339|LEOGn|100.13M|100130000|2.92|99921|-72.53|39|2023-05-11|15/03/2023|||||2.9179999828339|1|2023-03-22|15/12/2022|||||2.9179999828339|1
2023-02-26 14:27:50|03205|19857|TGHN|817.70M|817700000|286.000|104|9.16|31|2023-04-28|15/03/2023|||||286|1|2023-03-02|15/12/2022|||||286|1
2023-02-26 14:27:57|03206|962919|ECKG|100.50M|100500000|28.00|626|10.24|27|2023-04-27|15/03/2023|||||28|1|2023-03-30|15/12/2022|||||28|1
2023-02-26 14:28:02|03207|349|LHAG|11.57B|11570000000|9.657|4997160|34.39|29|2023-05-03|15/03/2023||-0.13|||9.6569995880127|1|2023-03-03|15/12/2022||0.3714||9020000000|9.6569995880127|1
2023-02-26 14:28:07|03208|19863|MZXG|85.80M|85800000|9|4228|41.07|31|2023-05-12|15/03/2023|||||9|1|2023-03-30|15/12/2022|||||9|1
2023-02-26 14:28:12|03209|949642|MXHNn|206.22M|206220000|4.99|6395|14.98|27|2023-05-17|15/03/2023|||||4.9899997711182|1|2023-03-16|15/12/2022|||||4.9899997711182|1
2023-02-26 14:28:19|03210|962922|MBBG|458.98M|458980000|78.5|3817|-35.52|27|2023-05-17|15/03/2023|||||75.699996948242|1|2023-04-13|15/12/2022|||||75.699996948242|1
2023-02-26 14:28:34|03211|962923|MEDG|149.15M|149150000|3.14|679|-9.3|25|2023-05-01|15/03/2023|||||3.1199998855591|1|2023-03-30|15/12/2022|||||3.1199998855591|1
2023-02-26 14:28:39|03212|993276|ILM1k|434.29M|434290000|18.5600|25235|-40.23|23|2023-05-11|15/03/2023|||||18.559999465942|1|2023-03-30|15/12/2022||0.27||399600000|18.559999465942|1
2023-02-26 14:28:44|03213|1029194|B4B|3.12B|3120000000|8.61|162331|-2.82|26|2023-05-11|15/03/2023|||||8.6099996566772|1|2023-02-09|15/12/2022|1.44|1.2|8110000000|8160000000|8.835000038147|1
2023-02-26 14:28:49|03214|1029195|B4B3_p|3.00B|3000000000|8.2500|2006|-12.23|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
2023-02-26 14:28:53|03215|1174802|MRXG|847.37M|847370000|4.01|18598|-59.9|13|2023-05-11|15/03/2023|||||4.0149998664856|1|2023-03-29|15/12/2022|||||4.0149998664856|1
2023-02-26 14:28:58|03216|23634|MLPG|530.59M|530590000|4.835|57567|-33.22|35|2023-05-11|15/03/2023|||||4.835000038147|1|2023-03-09|15/12/2022|||||4.835000038147|1
2023-02-26 14:29:05|03217|964815|MUXG|416.65M|416650000|20.15|18824|-6.28|25|2023-05-09|15/03/2023|||||20.14999961853|1|2023-04-18|15/12/2022|||||20.14999961853|1
2023-02-26 14:29:11|03218|32557|MVVGn|2.16B|2160000000|33|539|-7.82|33|2023-05-15|15/03/2023|||||33|1|2023-02-14|15/12/2022|11.67||1740000000||32.5|1
2023-02-26 14:29:17|03219|19223|NOEJ|801.66M|801660000|25.04|60618|-19.12|39|2023-05-09|15/03/2023|||||25.040000915527|1|2023-03-28|15/12/2022||0.38||271550000|25.040000915527|1
2023-02-26 14:29:23|03220|962933|O4BG|322.08M|322080000|22.8|135|-9.52|26|2023-05-10|15/03/2023|||||22.799999237061|1|2023-03-23|15/12/2022|||||22.799999237061|1
2023-02-26 14:29:28|03221|19880|PGNG|21.18M|21180000|4.750|4641|-25.31|28|2023-05-10|15/03/2023|||||4.75|1|2023-03-27|15/12/2022|||||4.75|1
2023-02-26 14:29:34|03222|19225|PATGn|953.36M|953360000|10.84|69818|-39.58|39|2023-05-12|15/03/2023|||||10.840000152588|1|2023-02-28|15/12/2022|||||10.840000152588|1
2023-02-26 14:29:40|03223|19224|O2C|97.70M|97700000|2.02|3159|6.88|39|2023-05-23|15/03/2023|||||2.0199999809265|1|2023-04-25|15/12/2022|||||2.0199999809265|1
2023-02-26 14:29:45|03224|1162596|PSGG|309.6M|309600000|25.9|689|13.6|17|2023-05-26|15/03/2023|||||25.89999961853|1|2023-04-13|15/12/2022||0.3||19300000|25.89999961853|1
2023-02-26 14:29:53|03225|994481|PCZ|292.14M|292140000|5|21966|-9.42|26|2023-05-15|15/03/2023|||||5|1|2023-03-23|15/12/2022|||||5|1
2023-02-26 14:29:58|03226|962938|PWOG|98.44M|98440000|31.5|688|6.71|27|2023-05-12|15/03/2023|||||31.799999237061|1|2023-03-23|15/12/2022|||||31.799999237061|1
2023-02-26 14:30:05|03227|23190|PSMGn|2.16B|2160000000|9.432|682377|-24|27|2023-05-11|15/03/2023||0.15||835120000|9.4320001602173|1|2023-03-02|15/12/2022||0.5901||1220000000|9.4320001602173|1
2023-02-26 14:30:12|03228|1097504|690D|11.84B|11840000000|1.27|91228|-3.05|27|2023-04-28|15/12/2022||0.0495||8590000000|1.2719999551773|1|2023-04-27|15/03/2023||0.0578|||1.2719999551773|1
2023-02-26 14:30:18|03229|19892|RSL2|111.41M|111410000|17.1|1286|0.59|30|2023-05-10|15/03/2023|||||17.10000038147|1|2023-04-27|15/12/2022|||||17.10000038147|1
2023-02-26 14:30:25|03230|23066|RAAG|6.95B|6950000000|609|9035|-5.76|32|2023-05-10|15/03/2023|||||609|1|2023-03-28|15/12/2022||4.45||282980000|609|1
2023-02-26 14:30:32|03231|665|RHMG|10.58B|10580000000|244.9|210663|128.77|39|2023-05-04|15/03/2023||1.79||1550000000|244.89999389648|1|2023-03-16|15/12/2022||6.79||2290000000|244.89999389648|1
2023-02-26 14:30:37|03232|6314|RHKG|900.32M|900320000|13.3|1708|-8.65|38|2023-05-05|15/03/2023|||||13.300000190735|1|2023-02-27|15/12/2022|||||13.300000190735|1
2023-02-26 14:30:42|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
2023-02-26 14:30:48|03234|41032|RRTL|7.03B|7030000000|46.64|47062|-7|27|2023-05-04|15/03/2023||0.44||1470000000|46.639999389648|1|2023-03-16|15/12/2022||1.48||2140000000|46.639999389648|1
2023-02-26 14:30:53|03235|32431|SFQ|505.24M|505240000|11.13|102179|4.7|32|2023-05-03|15/03/2023|||||11.130000114441|1|2023-03-30|15/12/2022||||354170000|11.130000114441|1
2023-02-26 14:30:59|03236|6286|SZGG|2.10B|2100000000|38.7|114568|1.68|39|2023-05-10|15/03/2023||1.75||2740000000|38.700000762939|1|2023-03-27|15/12/2022||1.2||2710000000|38.700000762939|1
2023-02-26 14:31:04|03237|963693|SHA_p|4.44B|4440000000|6.74|347164|10.58|27|2023-05-09|15/03/2023||0.2382||4000000000|6.7350001335144|1|2023-03-07|15/12/2022||0.2386||3810000000|6.7350001335144|1
2023-02-26 14:31:11|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
2023-02-26 14:31:19|03239|958843|G24n|3.90B|3900000000|51.18|146622|0.2|27|2023-05-10|15/03/2023||0.53||119370000|51.180000305176|1|2023-02-28|15/12/2022||0.51||115290000|51.180000305176|1
2023-02-26 14:31:24|03240|6317|SGCG|1.06B|1060000000|8.62|132656|52.57|39|2023-05-05|15/03/2023|||||8.625|1|2023-03-23|15/12/2022|||||8.625|1
2023-02-26 14:31:30|03241|992973|SAEG|1.26B|1260000000|69.76|126536|-19.86|26|2023-05-17|15/03/2023|||||69.76000213623|1|2023-03-15|15/12/2022||||328000000|69.76000213623|1
2023-02-26 14:31:36|03242|19230|SIXG|5.61B|5610000000|119.4|32468|-17.37|34|2023-05-11|15/03/2023|||||119.40000152588|1|2023-03-30|15/12/2022||-0.635||722500000|119.40000152588|1
2023-02-26 14:31:41|03243|19906|SIXG_p|3.31B|3310000000|70.3|19302|-9.29|34|2023-05-11|15/03/2023|||||70.300003051758|1|2023-03-30|15/12/2022||-0.635||722500000|70.300003051758|1
2023-02-26 14:31:47|03244|941175|STM1|1.55B|1550000000|62.8|33515|16.51|28|2023-05-02|15/03/2023|||||62.799999237061|1|2023-01-30|15/12/2022|0.61||290700000|278800000|64.400001525879|1
2023-02-26 14:31:53|03245|19227|SAXG|2.96B|2960000000|52.25|68776|-22.36|39|2023-05-11|15/03/2023|||||52.25|1|2023-03-30|15/12/2022||1.5||524500000|52.25|1
2023-02-26 14:31:59|03246|6322|SZUG|3.30B|3300000000|16.185|134500|32.66|35|2023-05-25|15/02/2023||0.43||2740000000|16.184999465942|1|2023-01-13|15/11/2022|0.68|0.57|2480000000|2530000000|16.295000076294|1
2023-02-26 14:32:05|03247|19913|SURG|303.14M|303140000|19.8|690|-35.5|32|2023-04-28|15/03/2023|||||19.799999237061|1|2023-04-14|15/12/2022||||156700000|19.799999237061|1
2023-02-26 14:32:10|03248|1172891|SYAB|4.13B|4130000000|7.05|173411|-61.37|12|2023-05-10|15/03/2023|||||7.0500001907349|1|2023-03-16|15/12/2022||0.25||674000000|7.0500001907349|1
2023-02-26 14:32:16|03249|19234|TEGG|1.34B|1340000000|7.61|1123864|-65.26|39|2023-05-11|15/03/2023|||||7.6100001335144|1|2023-03-16|15/12/2022|||||7.6100001335144|1
2023-02-26 14:32:21|03250|19237|TTKG|936.92M|936920000|14.24|27510|-7.41|34|2023-04-27|15/03/2023|||||14.239999771118|1|2023-02-23|15/12/2022|0.19|0.1449|329100000|340260000|14.199999809265|1
2023-02-26 14:32:27|03251|40219|TLXGn|11.37B|11370000000|44.74|121584|11.35|39|2023-05-15|15/03/2023|||||44.740001678467|1|2023-03-15|15/12/2022||1.32||10140000000|44.740001678467|1
2023-02-26 14:32:32|03252|664|TKAG|4.33B|4330000000|6.91|3566863|-19.8|39|2023-05-11|15/03/2023||0.07||8760000000|6.9099998474121|1|2023-02-14|15/12/2022|0.12|0.14|9020000000|9060000000|7.0460000038147|1
2023-02-26 14:32:37|03253|1137593|8TRA|7.94B|7940000000|15.35|86981|-17.74|21|2023-05-02|15/03/2023||0.82||9720000000|15.35000038147|1|2023-03-07|15/12/2022||1.34||11410000000|15.35000038147|1
2023-02-26 14:32:42|03254|989449|UN01|23.72B|23720000000|2.830|1236364|-90.7|27|2023-05-04|15/03/2023|||||2.8340001106262|1|2023-02-17|15/12/2022|-9.06|-9.06||98160000000|2.9400000572205|1
2023-02-26 14:32:48|03255|962961|ULCG|19.13M|19130000|2.840|2104|9.23|25|2023-04-27|15/03/2023|||||2.8399999141693|1|2023-03-01|15/12/2022|||||2.8399999141693|1
2023-02-26 14:32:55|03256|991176|VQTG|344.42M|344420000|25.65|90740|29.81|26|2023-05-10|15/03/2023|||||25.64999961853|1|2023-03-31|15/12/2022||||31300000|25.64999961853|1
2023-02-26 14:33:00|03257|19929|VIBG_p|513.37M|513370000|19.45|5309|-16.52|32|2023-04-25|15/03/2023|||||19.450000762939|1|2023-03-02|15/12/2022|||||19.450000762939|1
2023-02-26 14:33:06|03258|962966|V3VGn|98.45M|98450000|6.06|5488|-47.56|26|2023-05-17|15/03/2023|||||6.2399997711182|1|2023-03-29|15/12/2022|||||6.2399997711182|1
2023-02-26 14:33:10|03259|1177472|VTSCn|2.67B|2670000000|66.8|202|68.35|12|2023-05-12|15/03/2023|||||68.349998474121|1|2023-03-23|15/12/2022||1.61||2390000000|68.349998474121|1
2023-02-26 14:33:16|03260|351|VOWG|82.04B|82040000000|162.65|37869|-32.57|39|2023-05-04|15/03/2023||||66450000000|162.64999389648|1|2023-03-14|15/12/2022||8.37||74140000000|162.64999389648|1
2023-02-26 14:33:23|03261|6294|VOSG|704.32M|704320000|40.150|7789|-1.11|39|2023-04-27|15/03/2023|||||40.150001525879|1|2023-03-16|15/12/2022|||||40.150001525879|1
2023-02-26 14:33:29|03262|6290|WCHG|7.64B|7640000000|153.70|126034|18.14|39|2023-04-28|15/03/2023||||1910000000|153.69999694824|1|2023-03-14|15/12/2022||4.02||1940000000|153.69999694824|1
2023-02-26 14:33:34|03263|19239|WACGn|1.34B|1340000000|19.76|26806|-8.94|34|2023-05-09|15/03/2023|||||19.760000228882|1|2023-03-28|15/12/2022||||511100000|19.760000228882|1
2023-02-26 14:33:40|03264|19932|WSUG|472.40M|472400000|36.900|3378|-22.4|32|2023-05-04|15/03/2023|||||36.900001525879|1|2023-03-30|15/12/2022||||139400000|36.900001525879|1
2023-02-26 14:33:45|03265|1096426|WEW|165.65M|165650000|8.11|20358|-52.74|24|2023-05-11|15/03/2023|||||8.1049995422363|1|2023-03-30|15/12/2022||||126400000|8.1049995422363|1
2023-02-26 14:33:50|03266|953067|WDL1k|1.1M|1100000|0.05|5515|-95.22|25|2022-11-10|15/09/2022|||||0.20000000298023|1|2022-09-29|15/06/2022|||||0.75499999523163|1
2023-02-26 14:33:55|03267|964973|WUWGn|1.59B|1590000000|17|12914|-4.17|28|2023-05-12|15/03/2023|||||17|1|2023-03-31|15/12/2022|||||17|1
2023-02-26 14:34:01|03268|993600|TIMAn|664.20M|664200000|29.7|11617|-18.61|24|2023-05-11|15/03/2023|||||29.299999237061|1|2023-03-23|15/12/2022||0.18|||29.299999237061|1
2023-02-26 14:34:06|03269|19240|ZO1G|2.73B|2730000000|468|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
2023-02-26 14:34:12|03270|19918|TGTG|26.41M|26410000|1.06|2459|-33.75|32|2023-05-09|15/03/2023|||||1.0599999427795|1|2023-03-28|15/12/2022|||||1.0599999427795|1
2023-02-26 14:34:18|03271|13155|1U1|2.07B|2070000000|11.73|85258|-45.74|39|2023-05-10|15/03/2023|||||11.729999542236|1|2023-03-30|15/12/2022||0.3325||1020000000|11.729999542236|1
2023-02-26 14:34:24|03272|962854|VSCk|25.29M|25290000|2.98|3387|40.9|27|2023-04-27|15/03/2023|||||2.9800000190735|1|2023-03-22|15/12/2022|||||2.9800000190735|1
2023-02-26 14:34:31|03273|23598|ADAG|1.20B|1200000000|22.94|38597|52.32|35|2023-05-09|15/03/2023|||||22.940000534058|1|2023-02-21|15/12/2022||0.31|195700000|185000000|22.5|1
2023-02-26 14:34:37|03274|6313|AIXGn|2.84B|2840000000|25.25|476787|30.52|39|2023-04-27|15/03/2023||0.22||121990000|25.25|1|2023-02-28|15/12/2022||0.4615||192460000|25.25|1
2023-02-26 14:34:43|03275|40203|A1OS|221.94M|221940000|45.2|738|-26.86|28|2023-05-15|15/03/2023|||||45.200000762939|1|2023-02-13|15/12/2022|1.21|1.21|120450000|120500000|45|1
2023-02-26 14:34:48|03276|19774|AOFG|1.28B|1280000000|160.4|4616|-6.31|27|2023-04-25|15/03/2023|||||160.39999389648|1|2023-03-10|15/12/2022||0.775||32000000|160.39999389648|1
2023-02-26 14:34:53|03277|19776|BSLG|868.16M|868160000|29.1|7868|-21.77|32|2023-05-11|15/03/2023|||||29.10000038147|1|2023-03-30|15/12/2022||||66700000|29.10000038147|1
2023-02-26 14:34:59|03278|22689|BIONn|2.97B|2970000000|54.000|10089|-12.9|39|2023-04-21|15/03/2023|||||54|1|2023-02-17|15/12/2022|||||56.700000762939|1
2023-02-26 14:35:05|03279|23435|BC8G|5.04B|5040000000|39.97|201660|-11.18|39|2023-05-11|15/03/2023||0.4362||1440000000|39.970001220703|1|2023-03-17|15/12/2022||0.5613||1670000000|39.970001220703|1
2023-02-26 14:35:10|03280|940925|B8FGn|83.27M|83270000|1.330|27602|6.94|26|2023-05-18|15/03/2023|||||1.3300000429153|1|2023-04-11|15/12/2022||-0.0254||16360000|1.3300000429153|1
2023-02-26 14:35:15|03281|1163902|BKHTn|231M|231000000|23|3833|15|17|2023-05-15|15/03/2023|||||23|1|2023-03-31|15/12/2022|||||23|1
2023-02-26 14:35:20|03282|19786|COKG|1.16B|1160000000|32.9|78079|-34.93|38|2023-05-11|15/03/2023||||396000000|32.900001525879|1|2023-03-30|15/12/2022||0.68||379350000|32.900001525879|1
2023-02-26 14:35:26|03283|22416|AFXG|11.66B|11660000000|130.35|89316|-2.58|38|2023-05-09|15/03/2023||0.79||509110000|130.35000610352|1|2023-02-15|15/12/2022|0.57|0.545|470300000|457650000|133.44999694824|1
2023-02-26 14:35:31|03284|19787|CSHG|107.94M|107940000|12.85|2408|1.58|31|2023-05-11|15/03/2023|||||12.85000038147|1|2023-03-31|15/12/2022||||48100000|12.85000038147|1
2023-02-26 14:35:35|03285|1174682|C3RY|178.56M|178560000|7.72|20107|-61.97|9|2023-05-15|15/03/2023|||||7.7199997901917|1|2023-03-30|15/12/2022||||33600000|7.7199997901917|1
2023-02-26 14:35:40|03286|1166985|C0M|21.04M|21040000|3.65|82169|-89.48|16|2023-05-17|15/03/2023|||||3.6449999809265|1|2023-04-04|15/12/2022|||||3.6449999809265|1
2023-02-26 14:35:45|03287|19791|COP1n|2.43B|2430000000|46.54|63446|-5.18|39|2023-05-10|15/03/2023||0.36||265000000|46.540000915527|1|2023-02-09|15/12/2022|0.365|0.525|327700000|330450000|45.439998626709|1
2023-02-26 14:35:51|03288|19794|CE2G|1.01B|1010000000|11.540|74201|-2.7|31|2023-05-24|15/02/2023|||||11.539999961853|1|2023-01-11|15/11/2022|0.51||328100000||13.539999961853|1
2023-02-26 14:35:57|03289|19797|DAMG|199.23M|199230000|57|427|0.88|28|2023-05-09|15/03/2023|||||57|1|2023-03-23|15/12/2022|||||57|1
2023-02-26 14:36:01|03290|991234|DBD|174.96M|174960000|2.89|6103|-61.36|0||
2023-02-26 14:36:07|03291|19803|HNLG|110.69M|110690000|18.26|6038|-35.02|30|2023-05-19|15/03/2023|||||18.260000228882|1|2023-02-27|15/12/2022|||||18.260000228882|1
2023-02-26 14:36:12|03292|19804|DRWG|677.04M|677040000|37.05|2311|-20.66|39|2023-04-28|15/03/2023|||||37.049999237061|1|2023-03-09|15/12/2022||3.3||1793000000|37.049999237061|1
2023-02-26 14:36:17|03293|6301|DRWG_p|766.56M|766560000|41.15|12229|-17.67|39|2023-04-28|15/03/2023|||||41.150001525879|1|2023-03-09|15/12/2022||3.3||1793000000|41.150001525879|1
2023-02-26 14:36:23|03294|19807|EUZG|1.11B|1110000000|53.55|56222|-17.62|32|2023-05-11|15/03/2023|||||53.549999237061|1|2023-03-30|15/12/2022|||||53.549999237061|1
2023-02-26 14:36:28|03295|962883|E4CG|155.49M|155490000|44.3|1963|83.06|25|2023-05-09|15/03/2023|||||44.299999237061|1|2023-03-09|15/12/2022||||30300000|44.299999237061|1
2023-02-26 14:36:33|03296|19811|ELGG|1.27B|1270000000|73.8|19512|25.08|36|2023-05-10|15/03/2023||1.14||123000000|73.800003051758|1|2023-02-16|15/12/2022|1.16|1.16|126000000|123670000|75.599998474121|1
2023-02-26 14:36:38|03297|19813|ECXn|1.55M|1550000|0.378|40311|-27.86|32|2023-03-22|15/12/2022|||||0.37799999117851|1|2022-11-09|15/09/2022|-0.1||100000||0.31499999761581|1
2023-02-26 14:36:43|03298|19241|EVTG|3.14B|3140000000|17.675|425615|-31.52|38|2023-05-10|15/03/2023||-0.02||188000000|17.674999237061|1|2023-03-30|15/12/2022||0.1675||208000000|17.674999237061|1
2023-02-26 14:36:48|03299|962891|EXCL|210.88M|210880000|5.8|17467|27.19|27|2023-05-25|15/03/2023|||||5.8000001907349|1|2023-03-23|15/12/2022|||||5.8000001907349|1
2023-02-26 14:36:53|03300|962892|FAAS|208.78M|208780000|18.98|4112|-38.56|24|2023-02-24|15/12/2022|||||20.450000762939|1|2022-11-24|15/09/2022|0.2||16800000||19.340000152588|1
2023-02-26 14:36:59|03301|19821|SISG|615.52M|615520000|59.600|505|27.35|39|2023-05-17|15/03/2023|||||59.599998474121|1|2023-01-31|15/12/2022|0.17||30720000||59.599998474121|1
2023-02-26 14:37:04|03302|962895|FEVG|78.01M|78010000|24|796|11.01|26|2023-05-25|15/03/2023|||||24.200000762939|1|2023-03-30|15/12/2022|||||24.200000762939|1
2023-02-26 14:37:10|03303|6285|FNTGn|2.96B|2960000000|23.64|344152|-4.06|39|2023-05-04|15/03/2023|||||23.639999389648|1|2023-02-22|15/12/2022|-0.07|-0.0233|667700000|676300000|23.85000038147|1
2023-02-26 14:37:15|03304|19826|GMEG|42.46M|42460000|7.82|2095|5.68|33|2023-05-25|15/03/2023|||||7.8200001716614|1|2023-04-25|15/12/2022|||||7.8200001716614|1
2023-02-26 14:37:20|03305|19827|GFTG|1.05B|1050000000|39.65|30917|-3.17|34|2023-05-11|15/03/2023|||||39.650001525879|1|2023-03-02|15/12/2022||||188000000|39.650001525879|1
2023-02-26 14:37:25|03306|6340|GGS|44.77M|44770000|0.339|23218|20.21|30|2023-03-01|15/12/2022||0.0356||72220000|0.33899998664856|1|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000|0.22200000286102|1
2023-02-26 14:37:30|03307|19828|GKSG|322.50M|322500000|142.6|1601|11.84|29|2023-05-25|15/03/2023|||||142.60000610352|1|2023-04-27|15/12/2022|||||142.60000610352|1
2023-02-26 14:37:35|03308|19935|HPHA|226.40M|226400000|4.82|4758|16.99|31|2023-04-20|15/02/2023|||||4.8200001716614|1|2023-03-23|15/11/2022|||||4.8200001716614|1
2023-02-26 14:37:41|03309|1166364|HAGG|3.01B|3010000000|30.5|153014|106.08|15|2023-05-09|15/03/2023|||||30.5|1|2023-02-23|15/12/2022|0.74|0.8495|607000000|602740000|28.64999961853|1
2023-02-26 14:37:46|03310|19921|HOC|234.83M|234830000|2.67|163832|0|31|2022-05-10|15/03/2022|||||2.670000076294|1|2022-03-24|15/12/2021|||||2.670000076294|1
2023-02-26 14:37:51|03311|19840|IXXG|287.86M|287860000|28.9|4009|2.3|39|2023-05-11|15/03/2023|||||28.89999961853|1|2023-03-30|15/12/2022|||||28.89999961853|1
2023-02-26 14:37:57|03312|19842|ISH1k|39.74M|39740000|2.82|3095|-29.85|31|2023-04-26|15/03/2023|||||2.8199999332428|1|2023-02-15|15/12/2022|||9200000|10100000|2.7799999713898|1
2023-02-26 14:38:02|03313|19843|IS7G|35.47M|35470000|8.4|934|-20.75|32|2023-05-24|15/03/2023|||||8.3999996185303|1|2023-04-27|15/12/2022|||||8.3999996185303|1
2023-02-26 14:38:07|03314|19844|IVXG|23.02M|23020000|10.1|584|-62.87|34|2023-05-11|15/03/2023|||||10.10000038147|1|2023-02-23|15/12/2022|||3700000||9.9499998092651|1
2023-02-26 14:38:13|03315|19847|IVUG|282.40M|282400000|16.12|6349|-16.04|30|2023-03-22|15/12/2022|||||16.120000839233|1|2022-11-17|15/09/2022|0.14||28010000||15.680000305176|1
2023-02-26 14:38:18|03316|25375|JENGn|1.84B|1840000000|32.22|74177|6.13|39|2023-05-11|15/03/2023||0.31||215000000|32.220001220703|1|2023-03-29|15/12/2022||0.4867||266670000|32.220001220703|1
2023-02-26 14:38:23|03317|1173010|KTEK|183.4M|183400000|13.85|5921|-41.64|13|2023-05-12|15/03/2023|||||13.85000038147|1|2023-03-30|15/12/2022|||||13.85000038147|1
2023-02-26 14:38:27|03318|964718|HACGn|144.41M|144410000|3.91|16606|-13.5|29|2023-05-08|15/03/2023|||||3.9100000858307|1|2023-02-09|15/12/2022|||48800000||4.4400000572205|1
2023-02-26 14:38:33|03319|19858|LPKG|274.85M|274850000|11.24|59099|-26.54|38|2023-04-27|15/03/2023|||||11.239999771118|1|2023-03-23|15/12/2022|||||11.239999771118|1
2023-02-26 14:38:38|03320|6346|M5ZG|203.26M|203260000|23.9|4612|-43.36|39|2023-05-09|15/03/2023|||||23.89999961853|1|2023-03-30|15/12/2022|||||23.89999961853|1
2023-02-26 14:38:44|03321|23383|MDG1k|50.84M|50840000|2.1|23746|-40.51|37|2023-05-03|15/03/2023|||||2.0999999046326|1|2023-03-29|15/12/2022|||||2.0999999046326|1
2023-02-26 14:38:49|03322|6343|MORG|594.91M|594910000|17.285|233467|-27.56|39|2023-05-03|15/03/2023|||||17.284999847412|1|2023-03-15|15/12/2022||0.3733||51210000|17.284999847412|1
2023-02-26 14:38:57|03323|1168311|NA9n|1.50B|1500000000|96.7|26490|-24.75|12|2023-05-12|15/03/2023|||||96.699996948242|1|2023-04-28|15/12/2022||||227400000|96.699996948242|1
2023-02-26 14:39:03|03324|19871|NEKG|6.20B|6200000000|53.68|166146|-31|39|2023-04-27|15/03/2023||0.37||215040000|53.680000305176|1|2023-03-23|15/12/2022||0.2912||204190000|53.680000305176|1
2023-02-26 14:39:08|03325|19242|NWOn|973.46M|973460000|173|1643|3.1|39|2023-05-04|15/03/2023|||||173|1|2023-02-23|15/12/2022|8.2||82100000||181.39999389648|1
2023-02-26 14:39:13|03326|19872|NXUG|922.63M|922630000|53.5|4762|-6.47|32|2023-05-09|15/03/2023|||||53.5|1|2023-03-07|15/12/2022||||62900000|53.5|1
2023-02-26 14:39:18|03327|1076550|NFN|108.31M|108310000|6.54|2346|-51.19|22|2023-05-25|15/03/2023|||||6.539999961853|1|2023-04-27|15/12/2022|||||6.539999961853|1
2023-02-26 14:39:24|03328|6308|NDXG|2.99B|2990000000|14.065|742861|0.39|39|2023-05-11|15/03/2023|||||14.064999580383|1|2023-03-28|15/12/2022||-0.49||1610000000|14.064999580383|1
2023-02-26 14:39:29|03329|19874|OHBG|532.98M|532980000|30.650|3705|-8.64|33|2023-05-10|15/03/2023|||||30.64999961853|1|2023-03-15|15/12/2022||0.82||348000000|30.64999961853|1
2023-02-26 14:39:34|03330|19879|PA8G|51.01M|51010000|0.688|72702|-46.67|31|2023-05-17|15/03/2023|||||0.68800002336502|1|2023-03-30|15/12/2022|||||0.68800002336502|1
2023-02-26 14:39:39|03331|6331|PV|1.54B|1540000000|155.6|4045|-11.09|39|2023-05-04|15/03/2023|||||155.60000610352|1|2023-03-21|15/12/2022||2.25||228450000|155.60000610352|1
2023-02-26 14:39:45|03332|19882|PNEGn|1.22B|1220000000|15.98|156000|83.68|33|2023-05-09|15/03/2023|||||15.979999542236|1|2023-03-29|15/12/2022|||||15.979999542236|1
2023-02-26 14:39:50|03333|19243|PSAGn|386.08M|386080000|24.9|5128|-32.15|34|2023-04-27|15/03/2023|||||24.89999961853|1|2023-03-29|15/12/2022|||||24.89999961853|1
2023-02-26 14:39:55|03334|19890|TPEG|492.85M|492850000|22.56|52434|-8.29|33|2023-05-12|15/03/2023|||||22.559999465942|1|2023-03-30|15/12/2022||0.17||45000000|22.559999465942|1
2023-02-26 14:40:00|03335|6292|QBYn|122.71M|122710000|0.983|56657|-33.58|33|2023-05-08|15/03/2023|||||0.98299998044968|1|2023-03-30|15/12/2022|||||0.98299998044968|1
2023-02-26 14:40:06|03336|962943|RIB|1.51B|1510000000|43.10|14516|0|23|2022-04-29|15/03/2022|||||43.099998474121|1|2022-03-31|15/12/2021|||||43.099998474121|1
2023-02-26 14:40:10|03337|962940|KTN|1.02B|1020000000|18.65|79247|33.12|27|2023-05-05|15/03/2023|||||18.64999961853|1|2023-03-30|15/12/2022|||||18.64999961853|1
2023-02-26 14:40:15|03338|962945|SATG|22.92B|22920000000|335|6930|-4.44|27|2023-04-20|15/03/2023||2.43||1090000000|333.5|1|2023-01-26|15/12/2022|2.25|2.28|1060000000|1070000000|341.5|1
2023-02-26 14:40:23|03339|19901|YSNG|1.46B|1460000000|226|3832|-28.48|39|2023-05-11|15/03/2023|||||226|1|2023-03-24|15/12/2022||||107000000|226|1
2023-02-26 14:40:28|03340|1073424|SJJG|68.67M|68670000|6.62|5880|-52.71|22|2023-05-03|15/02/2023|||||6.6199998855591|1|2023-02-01|15/11/2022|||||6.9200000762939|1
2023-02-26 14:40:34|03341|19903|F3CG|360.22M|360220000|20.6|62733|-5.66|30|2023-05-16|15/03/2023|||||20.60000038147|1|2023-03-30|15/12/2022||||21500000|20.60000038147|1
2023-02-26 14:40:39|03342|954894|WAFGn|2.06B|2060000000|68.15|63941|-32.82|27|2023-05-11|15/03/2023||3.45||469400000|68.150001525879|1|2023-03-09|15/12/2022||2.98||471440000|68.150001525879|1
2023-02-26 14:40:44|03343|6333|SNGGk|20.02M|20020000|2.32|9905|-36.61|33|2023-05-12|15/03/2023|||||2.3199999332428|1|2023-03-30|15/12/2022|||||2.3199999332428|1
2023-02-26 14:40:49|03344|941174|AM3D|506.14M|506140000|19.8|3403|42.24|28|2023-05-11|15/03/2023||-0.27||24400000|19.799999237061|1|2023-03-30|15/12/2022||-0.08||29000000|19.799999237061|1
2023-02-26 14:40:55|03345|21812|S92G|2.54B|2540000000|73|113858|145.46|39|2023-05-11|15/03/2023||0.17||288720000|73|1|2023-03-30|15/12/2022||0.17||288470000|73|1
2023-02-26 14:41:01|03346|942429|SHFG|205.97M|205970000|28.9|4252|-6.47|27|2023-04-28|15/03/2023|||||28.89999961853|1|2023-03-29|15/12/2022|||||28.89999961853|1
2023-02-26 14:41:06|03347|19909|SYTG|55.17M|55170000|6.16|2405|3.36|36|2023-05-10|15/03/2023|||||6.1599998474121|1|2023-03-30|15/12/2022|||||6.1599998474121|1
2023-02-26 14:41:12|03348|6302|SOWGn|1.38B|1380000000|18.61|148341|-43.91|39|2023-04-27|15/03/2023||0.353||222550000|18.610000610352|1|2023-01-31|15/12/2022|-0.4263|0.5579|303830000|295740000|25.540000915527|1
2023-02-26 14:41:17|03349|1066609|S9I|263.25M|263250000|40.2|3201|28.85|26|2023-05-10|15/03/2023|||||40.200000762939|1|2023-03-31|15/12/2022||||42400000|40.200000762939|1
2023-02-26 14:41:22|03350|32556|SBSG|913.36M|913360000|75.3|4342|-31.79|39|2023-04-28|15/03/2023|||||75.300003051758|1|2023-03-30|15/12/2022||0.60||69000000|75.300003051758|1
2023-02-26 14:41:27|03351|14153|SMHNn|396.17M|396170000|20.65|33275|21.47|34|2023-05-11|15/03/2023|||||20.64999961853|1|2023-03-31|15/12/2022|||||20.64999961853|1
2023-02-26 14:41:31|03352|1173535|SUSEG|3.23B|3230000000|19.07|87554|-25.51|0||
2023-02-26 14:41:36|03353|19916|SYZG|78.57M|78570000|5.82|3664|-5.21|31|2023-05-05|15/03/2023|||||5.8200001716614|1|2023-03-30|15/12/2022||-0.7746||17890000|5.8200001716614|1
2023-02-26 14:41:41|03354|1153007|TMV|2.72B|2720000000|15.34|727142|10.4|19|2023-05-03|15/03/2023||0.31||160400000|15.335000038147|1|2023-02-07|15/12/2022|0.14|0.4259|150550000|152730000|12.229999542236|1
2023-02-26 14:41:46|03355|19917|TTRGn|186.51M|186510000|26.65|2041|9.22|32|2023-05-09|15/03/2023|||||26.64999961853|1|2023-03-16|15/12/2022||||54500000|26.64999961853|1
2023-02-26 14:41:52|03356|40216|O2Dn|8.60B|8600000000|2.887|3235460|17.74|38|2023-05-10|15/03/2023|||||2.8870000839233|1|2023-02-22|15/12/2022|0.05|0.0035|2190000000|2130000000|2.914999961853|1
2023-02-26 14:41:57|03357|962959|TLIK|19.95M|19950000|3.9000|1032|-26.42|25|2023-05-15|15/03/2023|||||3.9000000953674|1|2023-03-31|15/12/2022|||||3.9000000953674|1
2023-02-26 14:42:03|03358|6338|UTDI|3.88B|3880000000|20.67|370574|-33|39|2023-05-10|15/03/2023|||||20.670000076294|1|2023-03-30|15/12/2022||0.5592||1540000000|20.670000076294|1
2023-02-26 14:42:08|03359|19927|OSPGk|215.74M|215740000|20.4|3552|-5.99|31|2023-05-25|15/03/2023|||||20.39999961853|1|2023-03-30|15/12/2022|||||20.39999961853|1
2023-02-26 14:42:12|03360|1171989|VTWRn|14.95B|14950000000|34.04|224939|16.78|11|2023-05-15|15/03/2023||||270000000|34.040000915527|1|2023-02-27|15/12/2022||0.19||260100000|34.040000915527|1
2023-02-26 14:42:17|03361|1052627|VAR1|1.13B|1130000000|27.87|194239|-68.66|26|2023-05-15|15/03/2023|||||27.870000839233|1|2023-03-30|15/12/2022||0.33||238670000|27.870000839233|1
2023-02-26 14:42:22|03362|14154|VBKG|3.03B|3030000000|47.72|119453|-27.97|31|2023-05-11|15/03/2023|||||47.720001220703|1|2023-02-10|15/12/2022|0.39|0.32|485500000|352000000|53.349998474121|1
2023-02-26 14:42:28|03363|949646|V6CG|88.85M|88850000|10.55|2255|-5.8|27|2023-05-11|15/03/2023|||||10.550000190735|1|2023-03-28|15/12/2022||||39000000|10.550000190735|1
2023-02-26 14:42:32|03364|1052408|VBX|23.94M|23940000|1.28|7625|-7.91|22|2022-05-23|15/03/2022|||||1.4539999961853|1|2022-02-14|15/12/2021|||||1.4539999961853|1
2023-02-26 14:42:38|03365|19937|YOCG|45.54M|45540000|13.05|2102|9.66|25|2023-04-26|15/12/2022|||||13.050000190735|1|2022-11-16|15/09/2022|0.08||5310000||13.85000038147|1
2023-02-26 14:42:43|03366|50009|2018|21.38B|21380000000|17.9|6251064|-19.55|38|2023-05-12|15/03/2023||0.1928||4960000000|17.89999961853|1|2023-03-22|15/12/2022||0.2237||5510000000|17.89999961853|1
2023-02-26 14:42:48|03367|32502|1299|946.61B|946610000000|81.2|24743730|-0.37|25|2023-05-26|15/03/2023|||||81.199996948242|1|2023-03-10|15/12/2022||0.22||17133000000|81.199996948242|1
2023-02-26 14:42:53|03368|1155537|9988|2.07T|2070000000000|90.05|64900931|-14.48|27|2023-05-18|15/03/2023||1.48||242940000000|90.050003051758|1|2023-02-23|15/12/2022|2.74|2.4|282100000000|280850000000|92.949996948242|1
2023-02-26 14:42:58|03369|946376|0241|76.88B|76880000000|5.71|109323824|7.13|5|2018-06-19|15/03/2018|-0||1550000000||7.4200000762939|1|2017-12-14|15/09/2017|-0.01||889700000||3.7300000190735|1
2023-02-26 14:43:03|03370|100123|2020|280.05B|280050000000|103|7253030|-13.95|22|2023-03-21|15/12/2022||3.42||30648000000|103|1|2022-11-30|15/09/2022||3.46||52509000000|87.650001525879|1
2023-02-26 14:43:08|03371|101147|3988|856.67B|856670000000|2.91|199652801|-3.64|31|2023-04-28|15/03/2023||0.16|||2.9100000858307|1|2023-03-30|15/12/2022||0.31|||2.9100000858307|1
2023-02-26 14:43:13|03372|8580|2388|281.76B|281760000000|26.65|12825212|-5.5|39|2023-04-28|15/03/2023|||||26.64999961853|1|2023-03-31|15/12/2022||2.68||31254000000|26.64999961853|1
2023-02-26 14:43:18|03373|1141315|1876|307.36B|307360000000|23.15|7189865|-6.84|10|2023-05-04|15/03/2023||0.00||1720000000|23.14999961853|1|2023-03-01|15/12/2022||0.0081||1310000000|23.14999961853|1
2023-02-26 14:43:24|03374|13884|1211|649.70B|649700000000|223|8786805|-5.51|38|2023-04-26|15/03/2023||0.35|||223|1|2023-03-30|15/12/2022||1.64||116160000000|223|1
2023-02-26 14:43:29|03375|8572|0939|1.23T|1230000000000|4.88|262066970|-15.13|39|2023-04-27|15/03/2023||0.25|||4.8800001144409|1|2023-03-31|15/12/2022||0.2767||903350000000|4.8800001144409|1
2023-02-26 14:43:34|03376|8581|2628|381.57B|381570000000|13.5|37437151|4.01|39|2023-04-27|15/03/2023||0.58|||13.5|1|2023-03-30|15/12/2022||0.08||179473000000|13.5|1
2023-02-26 14:43:39|03377|13888|2319|141.99B|141990000000|35.7|10054268|-27.14|23|2023-03-29|15/12/2022||0.58||47006000000|35.700000762939|1|2022-11-30|15/09/2022|||||33.049999237061|1
2023-02-26 14:43:45|03378|32495|3968|1.10T|1100000000000|43.8|22363647|-32.41|38|2023-05-02|15/03/2023||1.75|||43.799999237061|1|2023-03-25|15/12/2022||1.09||79950000000|43.799999237061|1
2023-02-26 14:43:50|03379|8573|0941|1.24T|1240000000000|57.95|23383814|9.03|24|2023-04-20|15/03/2023|||||57.950000762939|1|2023-03-24|15/12/2022||2.73||221570000000|57.950000762939|1
2023-02-26 14:43:55|03380|8567|0688|219.99B|219990000000|20.05|19969921|-15.04|39|2023-04-27|15/03/2023|||||20.049999237061|1|2023-03-27|15/12/2022||2.09||181522000000|20.049999237061|1
2023-02-26 14:44:00|03381|8563|0386|496.37B|496370000000|4.13|90862866|6.17|38|2023-04-26|15/03/2023||0.16||1300700000000|4.1300001144409|1|2023-03-27|15/12/2022||0.08||1049500000000|4.1300001144409|1
2023-02-26 14:44:05|03382|32494|1109|259.57B|259570000000|36.2|11407135|-1.63|25|2023-03-28|15/12/2022||2.37||128267000000|36.200000762939|1|2022-11-30|15/09/2022|||||35.75|1
2023-02-26 14:44:10|03383|8568|0762|181.29B|181290000000|5.64|67081077|34.61|39|2023-04-21|15/03/2023|||||5.6399998664856|1|2023-03-15|15/12/2022||0.25||165303000000|5.6399998664856|1
2023-02-26 14:44:15|03384|8559|0267|262.10B|262100000000|8.98|9443095|1.35|30|2023-04-28|15/03/2023|||||8.9799995422363|1|2023-03-01|15/12/2022||1.40||369557000000|8.9799995422363|1
2023-02-26 14:44:20|03385|954932|1113|177.91B|177910000000|49.4|4219456|-0.3|16|2023-03-15|15/12/2022|||||49.400001525879|1|2022-08-22|15/06/2022|3||35720000000||54.25|1
2023-02-26 14:44:25|03386|8541|0001|181.93B|181930000000|47.55|4599931|-14.56|30|2023-03-23|15/12/2022||4.82||138586000000|47.549999237061|1|2022-11-30|15/09/2022|||||44.25|1
2023-02-26 14:44:30|03387|8574|1038|106.45B|106450000000|42.25|1559555|-14.56|22|2023-04-07|15/03/2023|||||42.25|1|2023-03-22|15/12/2022||1.74||3478000000|42.25|1
2023-02-26 14:44:35|03388|8542|0002|142.74B|142740000000|56.5|2882593|-29.46|31|2023-02-28|15/12/2022|||||56.5|1|2022-08-02|15/06/2022|-1.92||||65.900001525879|1
2023-02-26 14:44:40|03389|8570|0883|541.31B|541310000000|11.38|72141429|16.12|23|2023-04-27|15/03/2023||||85600000000|11.380000114441|1|2023-03-30|15/12/2022||0.69||71600000000|11.380000114441|1
2023-02-26 14:44:45|03390|50008|2007|70.04B|70040000000|2.55|325703841|-59.13|27|2023-03-29|15/12/2022||0.44||265211000000|2.5499999523163|1|2022-11-30|15/09/2022|||||3.0499999523163|1
2023-02-26 14:44:50|03391|1093887|6098|51.14B|51140000000|15.1|45485385|-68.48|0||
2023-02-26 14:44:55|03392|100083|1093|105.45B|105450000000|8.83|56566660|-4.44|37|2023-05-24|15/03/2023||0.13|||8.829999923706|1|2023-03-20|15/12/2022||0.1573||8150000000|8.829999923706|1
2023-02-26 14:45:01|03393|49962|0027|232.77B|232770000000|53.25|11334896|17.16|38|2023-05-18|15/03/2023|||||53.25|1|2023-02-23|15/12/2022|-0.19|-0.15|2900000000|2890000000|51.75|1
2023-02-26 14:45:07|03394|49968|0175|108.82B|108820000000|10.8|67710948|-28.76|27|2023-03-22|15/12/2022||0.43||74322000000|10.800000190735|1|2022-11-30|15/09/2022||0.68||134820000000|10.260000228882|1
2023-02-26 14:45:11|03395|1096193|6862|108.02B|108020000000|19.26|24704832|4.33|7|2023-03-23|15/12/2022||0.16||25366000000|19.260000228882|1|2021-08-24|15/06/2021|0.02|0.02||25274000000|26.39999961853|1
2023-02-26 14:45:16|03396|8557|0101|70.19B|70190000000|15.54|5412218|-7.17|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
2023-02-26 14:45:21|03397|8548|0011|246.05B|246050000000|128.8|1433623|-13.15|31|2023-05-04|15/03/2023|||||128.80000305176|1|2023-02-21|15/12/2022|2.63|2.32|35230000000|18474000000|124.09999847412|1
2023-02-26 14:45:26|03398|8549|0012|131.69B|131690000000|27.15|3082154|-16.2|19|2023-03-22|15/12/2022||1.01||16767000000|27.14999961853|1|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|27.700000762939|1
2023-02-26 14:45:31|03399|13830|1044|42.82B|42820000000|36.8|2096767|-10.9|19|2023-03-20|15/12/2022||||11679000000|36.799999237061|1|2022-08-15|15/06/2022||||10833000000|38.299999237061|1
2023-02-26 14:45:35|03400|8543|0003|137.71B|137710000000|7.37|16045634|-37.96|19|2023-03-21|15/12/2022|||||7.3699998855591|1|2022-08-20|15/06/2022|0.16||29720000000||8.170000076294|1
2023-02-26 14:45:41|03401|8564|0388|403.96B|403960000000|319.4|5319115|-18.1|39|2023-05-10|15/03/2023||2.67||5430000000|319.39999389648|1|2023-02-23|15/12/2022|2.35|2.23|5200000000|5100000000|327.39999389648|1
2023-02-26 14:45:46|03402|8545|0005|1.18T|1180000000000|635.7|19289839|8.77|33|2023-05-05|15/03/2023||1.88||114500000000|59.549999237061|1|2023-02-21|15/12/2022|3.87|1.66|120810000000|113630000000|58.75|1
2023-02-26 14:45:52|03403|8577|1398|1.42T|1420000000000|3.99|227185398|-12.88|39|2023-04-28|15/03/2023||0.27|||3.9900000095367|1|2023-03-31|15/12/2022||0.2367|||3.9900000095367|1
2023-02-26 14:45:57|03404|50066|2331|175.55B|175550000000|66.5|15185686|-13.58|23|2023-03-23|15/12/2022||0.82||14146000000|66.5|1|2022-11-30|15/09/2022|||||57.900001525879|1
2023-02-26 14:46:01|03405|49988|0823|106.52B|106520000000|50.1|8113458|-18.81|19|2023-06-01|15/03/2023||1.46||6052000000|50.099998474121|1|2022-11-09|15/09/2022|6.61|1.36|6040000000|5425000000|50.388088226318|1
2023-02-26 14:46:05|03406|49991|||||||23|2023-03-24|15/12/2022||2.22||155593000000|23.60000038147|1|2022-11-30|15/09/2022|||||23.10000038147|1
2023-02-26 14:46:10|03407|1096030|3690|831.73B|831730000000|134.4|36160037|-21.03|20|2023-05-26|15/03/2023||-0.1461||55850000000|134.39999389648|1|2023-03-24|15/12/2022||-0.0351||57980000000|134.39999389648|1
2023-02-26 14:46:14|03408|8555|0066|247.46B|247460000000|39.9|2778562|-2.92|19|2023-03-10|15/12/2022||-0.22||25284000000|39.900001525879|1|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000|41.450000762939|1
2023-02-26 14:46:20|03409|8552|0017|52.09B|52090000000|20.7|7541840|-34.29|19|2023-02-25|15/12/2022|0.48|0.46|40190000000|33919000000|20.700000762939|1|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000|22|1
2023-02-26 14:46:25|03410|8569|0857|754.05B|754050000000|4.12|98220816|0.49|39|2023-04-28|15/03/2023||0.19||969520000000|4.1199998855591|1|2023-03-30|15/12/2022||0.1267||708120000000|4.1199998855591|1
2023-02-26 14:46:31|03411|8579|2318|1.05T|1050000000000|54.15|39392174|-10.64|38|2023-04-27|15/03/2023||2.39|||54.150001525879|1|2023-03-15|15/12/2022||0.32||323575000000|54.150001525879|1
2023-02-26 14:46:36|03412|8546|0006|90.68B|90680000000|42.55|2578645|-14.21|19|2023-03-16|15/12/2022|||||42.549999237061|1|2022-08-03|15/06/2022|1.35||||51.099998474121|1
2023-02-26 14:46:41|03413|38075|1928|223.37B|223370000000|27.7|29192367|30.35|34|2023-05-05|15/03/2023||0.01||1110000000|27.700000762939|1|2023-02-17|15/12/2022|-0.06|-0.06|444000000|459830000|29.049999237061|1
2023-02-26 14:46:45|03414|50011|2313|129.95B|129950000000|86.25|5444704|-34.71|18|2023-03-28|15/12/2022||1.36||13639000000|86.25|1|2022-08-22|15/06/2022||1.15||12301000000|84.099998474121|1
2023-02-26 14:46:50|03415|8551|0016|313.83B|313830000000|108.4|3641720|17|19|2023-02-24|15/12/2022|2.9|5.78|27430000000|45451000000|110.69999694824|1|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000|94.050003051758|1
2023-02-26 14:46:55|03416|49999|1177|75.96B|75960000000|4.12|40750772|-21.52|38|2023-05-24|15/03/2023|||||4.1199998855591|1|2023-03-22|15/12/2022||0.06||16499000000|4.1199998855591|1
2023-02-26 14:47:00|03417|943521|2382|102.99B|102990000000|93.6|6920259|-49.84|29|2023-03-21|15/12/2022||1.59||16888000000|93.599998474121|1|2022-11-30|15/09/2022||4.55||37497000000|90.050003051758|1
2023-02-26 14:47:05|03418|50040|0669|144.57B|144570000000|78.25|6038146|-39.81|10|2023-03-02|15/12/2022||0.30||6372000000|78.25|1|2022-08-11|15/06/2022||0.32||6977000000|87|1
2023-02-26 14:47:10|03419|102047|0700|3.28T|3280000000000|349.4|27622468|-17.59|36|2023-05-17|15/03/2023||3.26||144960000000|349.39999389648|1|2023-03-22|15/12/2022||3.01||143870000000|349.39999389648|1
2023-02-26 14:47:16|03420|943436|0288|66.19B|66190000000|4.7|20414168|-14.55|26|2023-04-25|15/03/2023|||||4.6999998092651|1|2023-03-28|15/12/2022||0.05||7600000000|4.6999998092651|1
2023-02-26 14:47:20|03421|100118|1997|130.86B|130860000000|43.05|3828009|22.65|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
2023-02-26 14:47:24|03422|1167625|2269|247.38B|247380000000|53.3|27256636|-16.98|1|2021-08-16|15/06/2021|||||122.40000152588|1|
2023-02-26 14:47:29|03423|1075487|1810|299.85B|299850000000|12|91194852|-18.59|23|2023-05-24|15/03/2023||0.0935||64530000000|12|1|2023-03-21|15/12/2022||0.0429||66570000000|12|1
2023-02-26 14:47:34|03424|49989|0868|63.53B|63530000000|15.38|8392591|-26.76|18|2023-02-27|15/12/2022||||12279000000|15.380000114441|1|2022-08-02|15/06/2022|0.82||13650000000|12279000000|15.60000038147|1
2023-02-26 14:47:38|03425|943468|0968|83.62B|83620000000|9.40|22354567|-33.62|26|2023-02-27|15/12/2022||0.28||10242000000|9.3999996185303|1|2022-11-30|15/09/2022|||||8.8900003433228|1
2023-02-26 14:47:43|03426|1081715|AL2SI|39.82M|39820000|2.8|10090|-30|23|2023-05-24|15/02/2023|||||2.7999999523163|1|2023-02-01|15/11/2022|||||2.9100000858307|1
2023-02-26 14:47:48|03427|1167759|TRACT|518.17M|518170000|6.80|1623|-30.47|2|2022-06-30|15/03/2022|||||9.6999998092651|1|2021-07-01|15/03/2021|0.01||||9.9519996643066|1
2023-02-26 14:47:53|03428|17634|ALAST|31.70M|31700000|2.46|4643|-48.1|25|2023-03-28|15/12/2022|||||2.460000038147|1|2022-11-08|15/09/2022|||||2.9000000953674|1
2023-02-26 14:47:58|03429|17629|ABS|275.54M|275540000|5.84|84265|-39.36|28|2023-05-01|15/12/2022|||||5.8449997901917|1|2022-11-30|15/09/2022|||||8.8599996566772|1
2023-02-26 14:48:03|03430|17675|BITI|385.43M|385430000|6.51|20215|-8.05|27|2023-05-12|15/03/2023|||||6.5100002288818|1|2023-03-28|15/12/2022|||||6.5100002288818|1
2023-02-26 14:48:08|03431|991239|ABEO|146.35M|146350000|19.5|1384|19.27|25|2023-03-01|15/12/2022|||||19.5|1|2022-11-30|15/09/2022|0.71||117800000||19.14999961853|1
2023-02-26 14:48:13|03432|949746|ABNX|51.88M|51880000|1.844|140523|-10.05|23|2023-02-27|15/12/2022|||||1.8439999818802|1|2022-11-17|15/09/2022|||1200000||1.8500000238419|1
2023-02-26 14:48:19|03433|955665|ABVX|114.06M|114060000|6.78|22001|-67.33|25|2023-03-15|15/12/2022|||||6.7800002098083|1|2022-11-30|15/09/2022|||||7.25|1
2023-02-26 14:48:24|03434|15274|ABO|64.47M|64470000|6.1|1183|22|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
2023-02-26 14:48:29|03435|17630|CFMP|55.02M|55020000|0.3740|17646|-23.05|25|2023-03-01|15/12/2022|||||0.3740000128746|1|2022-11-30|15/09/2022|||||0.36000001430511|1
2023-02-26 14:48:35|03436|386|ACCP|8.18B|8180000000|31.73|700338|1.24|33|2023-04-19|15/03/2023|||||31.729999542236|1|2023-02-23|15/12/2022|1.24|0.29|1110000000|2138000000|30.069999694824|1
2023-02-26 14:48:39|03437|1173818|AACSH_p|||9.9|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
2023-02-26 14:48:44|03438|17676|DTNC|5.45M|5450000|1.635|1916|15.14|27|2023-03-16|15/12/2022|||||1.6349999904633|1|2022-11-30|15/09/2022|||||1.5449999570847|1
2023-02-26 14:48:50|03439|17677|ALATI|95.40M|95400000|4.76|14477|34.08|22|2023-03-28|15/12/2022||||134800000|4.7600002288818|1|2022-11-15|15/09/2022|||110700000||4.3000001907349|1
2023-02-26 14:48:55|03440|40297|ADOC|28.92M|28920000|3.24|28575|-44.9|26|2023-04-25|15/03/2023||-1.4||1500000|3.2400000095367|1|2023-03-15|15/12/2022||-0.8||6500000|3.2400000095367|1
2023-02-26 14:49:00|03441|7106|ADUX|9.80M|9800000|1.575|4655|-31.52|30|2023-05-03|15/03/2023|||||1.5750000476837|1|2023-03-16|15/12/2022|||||1.5750000476837|1
2023-02-26 14:49:05|03442|1055913|ALDVI|37.05M|37050000|3.73|19195|-41.9|14|2023-03-30|15/12/2022|||||3.7249999046326|1|2022-09-20|15/06/2022|-0.48||1560000||4.5500001907349|1
2023-02-26 14:49:10|03443|17681|ALAVI|77.65M|77650000|20.2|347|14.77|24|2023-03-01|15/12/2022|||||20.200000762939|1|2022-11-30|15/09/2022|||||18.700000762939|1
2023-02-26 14:49:15|03444|6962|ADP|13.18B|13180000000|133.7|89560|5.15|33|2023-04-26|15/03/2023|||||133.69999694824|1|2023-02-16|15/12/2022|3.6|2.54|1300000000|1220000000|144.05000305176|1
2023-02-26 14:49:19|03445|1082118|AFME|30.25M|30250000|1.52|3139|-62.96|5|2022-09-28|15/06/2022|-0.44||||2.335000038147|1|2022-04-30|15/12/2021|-0.39||||4.1667900085449|1
2023-02-26 14:49:25|03446|385|AIRF|4.50B|4500000000|1.74|15152346|-14.73|39|2023-05-04|15/03/2023||-0.12||2605000000|1.7380000352859|1|2023-02-17|15/12/2022|0.1926|-0.0465|7130000000|6820000000|1.6725000143051|1
2023-02-26 14:49:30|03447|17683|AKA|1.49B|1490000000|48.85|20986|0.1|26|2022-05-05|15/03/2022|||||48.900001525879|1|2022-03-10|15/12/2021|0.6||412000000|1058000000|48.840000152588|1
2023-02-26 14:49:36|03448|17824|AKW|423.48M|423480000|15.98|3624|-20.1|29|2023-04-12|15/12/2022||||255500000|15.979999542236|1|2022-11-10|15/09/2022|||||15.39999961853|1
2023-02-26 14:49:40|03449|17895|AAA|422.55M|422550000|9.38|1406|-37.47|19|2023-03-01|15/12/2022||||83300000|9.3800001144409|1|2022-11-30|15/09/2022|||78300000|78300000|9.8199996948242|1
2023-02-26 14:49:45|03450|7005|ABIO|1.52B|1520000000|47.14|58485|23.86|29|2023-02-28|15/12/2022|||||47.139999389648|1|2022-10-25|15/09/2022|||||47.139999389648|1
2023-02-26 14:49:50|03451|1012045|ALDA|5.01B|5010000000|12.42|391190|4.24|24|2023-05-12|15/03/2023|||||12.420000076294|1|2023-02-08|15/12/2022|0.5818|0.5818|2780000000|2780000000|12.159999847412|1
2023-02-26 14:49:55|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
2023-02-26 14:50:00|03453|17684|ALNEO|22.80M|22800000|2.24|5478|-4.68|23|2023-03-01|15/12/2022|||||2.2400000095367|1|2022-11-30|15/09/2022|||||2.2650001049042|1
2023-02-26 14:50:05|03454|17685|ALMP|948.76M|948760000|26.1|1054|1.83|15|2022-10-12|15/06/2022|-1.03||-17250000||24|1|2022-04-19|15/12/2021|5.26||178000000||26.104999542236|1
2023-02-26 14:50:10|03455|17632|IMAF|2.56B|2560000000|126|4141|-18.39|27|2023-02-28|15/12/2022|||||126|1|2022-11-07|15/09/2022|||||131.39999389648|1
2023-02-26 14:50:15|03456|17686|AREIT|1.06B|1060000000|605.00|2|-12.32|14|2022-07-28|15/06/2022|20.53||1270000000||640|1|2022-02-22|15/12/2021|41.29||2810000000||690|1
2023-02-26 14:50:21|03457|7048|LTEN|4.89B|4890000000|144|32544|4.88|32|2023-04-26|15/03/2023|||||144|1|2023-02-23|15/12/2022|||1000000000|999930000|144.69999694824|1
2023-02-26 14:50:27|03458|943297|ALTUR|30.62M|30620000|7.80|2293|26.83|14|2022-07-29|15/06/2022|0.04||||6.9800000190735|1|2022-04-04|15/12/2021|3.5||31660||6.7600002288818|1
2023-02-26 14:50:33|03459|955666|AMPLI|152.12M|152120000|3.170|3335|24.31|26|2023-04-20|15/03/2023|||||3.170000076294|1|2023-03-22|15/12/2022|||||3.170000076294|1
2023-02-26 14:50:38|03460|961654|AMUN|12.43B|12430000000|61.3|166487|-3.39|28|2023-04-28|15/03/2023||1.4||769890000|61.299999237061|1|2023-02-08|15/12/2022|1.49|1.42|790000000|760920000|61.25|1
2023-02-26 14:50:43|03461|13813|APAM|2.78B|2780000000|36.67|211707|-26.69|39|2023-05-03|15/03/2023||1.03||2069000000|36.669998168945|1|2023-02-10|15/12/2022|0.00|0.7139|1620000000|1670000000|36.349998474121|1
2023-02-26 14:50:48|03462|1174451|ARAMI|321.61M|321610000|3.77|57455|-59.2|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
2023-02-26 14:50:53|03463|17633|ARGAN|1.88B|1880000000|81.4|7721|-25.87|23|2023-04-04|15/03/2023|||||81.400001525879|1|2023-01-19|15/12/2022|||||79.300003051758|1
2023-02-26 14:50:58|03464|6980|AKE|7.09B|7090000000|95.22|166852|-21.34|39|2023-05-05|15/03/2023||1.66||2330000000|95.220001220703|1|2023-02-23|15/12/2022|1.16|1.07|2510000000|2510000000|94.26000213623|1
2023-02-26 14:51:02|03465|17662|ARTE|117.16M|117160000|23.6|84|4.42|14|2022-09-29|15/06/2022|2.2||35490000||15.10000038147|1|2022-05-02|15/12/2021|2.29||47750000||22|1
2023-02-26 14:51:07|03466|32437|PRC|42.57M|42570000|6.43|16705|-19.93|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
2023-02-26 14:51:12|03467|17792|ARTO|1.32B|1320000000|4,940.0|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
2023-02-26 14:51:17|03468|978752|DMSIM|52.43M|52430000|0.0352|244670|-82.4|11|2022-09-30|15/06/2022|-0||18200000||0.11500000208616|1|2022-04-30|15/12/2021|0.18||18200000||0.15999999642372|1
2023-02-26 14:51:21|03469|7111|ASY|635.90M|635900000|42.9|4521|11.72|30|2023-04-27|15/03/2023|||||42.900001525879|1|2023-03-14|15/12/2022||||132950000|42.900001525879|1
2023-02-26 14:51:26|03470|13160|ALATA|58.26M|58260000|0.1523|350784|-31.86|23|2023-02-27|15/12/2022|||||0.15230000019073|1|2022-12-16|15/09/2022|-0.01||4300000||0.19640000164509|1
2023-02-26 14:51:31|03471|943371|ATEME|101.52M|101520000|9|5245|-7.31|25|2023-03-29|15/12/2022|||||9|1|2022-11-09|15/09/2022|||||11.800000190735|1
2023-02-26 14:51:37|03472|7019|ATOS|1.40B|1400000000|12.7|1394132|-59.19|34|2023-04-27|15/03/2023|||||12.699999809265|1|2023-02-28|15/12/2022||1.35||2870000000|12.699999809265|1
2023-02-26 14:51:41|03473|17690|AUBT|656.91M|656910000|49.45|5026|-0.3|27|2023-03-22|15/12/2022|||||49.450000762939|1|2022-10-19|15/09/2022|||120900000||45.400001525879|1
2023-02-26 14:51:46|03474|17691|AUCP|9.27M|9270000|6.55|1515|66.24|24|2023-03-01|15/12/2022|||||6.5500001907349|1|2022-11-30|15/09/2022|||||5.6500000953674|1
2023-02-26 14:51:51|03475|17692|AUER|65.56M|65560000|6.88|1504|-31.54|23|2023-04-27|15/12/2022||||48800000|6.8800001144409|1|2022-11-30|15/09/2022|||||7.3800001144409|1
2023-02-26 14:51:56|03476|17693|AURS|35.68M|35680000|9.06|1917|-62.72|22|2023-04-27|15/12/2022|||||9.0600004196167|1|2022-10-27|15/09/2022|||28250000||10.550000190735|1
2023-02-26 14:52:01|03477|7129|AVOM|2.23M|2230000|0.2145|4901945|-78.55|26|2023-03-01|15/12/2022|||||0.21449999511242|1|2022-12-21|15/09/2022|5.03||13630000||0.09549999982119|1
2023-02-26 14:52:06|03478|14167|AXW|472.41M|472410000|22.6|6736|22.49|26|2023-04-27|15/03/2023|||||22.60000038147|1|2023-02-22|15/12/2022|-1.98||177600000||22.799999237061|1
2023-02-26 14:52:10|03479|7615|BAIN|2.21B|2210000000|90.4|638|33.73|15|2022-11-29|15/09/2022|37.48||432300000||84.199996948242|1|2022-06-30|15/03/2022|1.25||219100000||85|1
2023-02-26 14:52:15|03480|1011051|BALYO|22.19M|22190000|0.658|143602|-32.72|24|2023-04-20|15/03/2023|||||0.65799999237061|1|2023-03-27|15/12/2022|||||0.65799999237061|1
2023-02-26 14:52:20|03481|17699|BBUI|5.28M|5280000|8|93|-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
2023-02-26 14:52:25|03482|17656|BASS|786.11M|786110000|50|621|-19.61|26|2023-03-30|15/12/2022|||||50|1|2022-11-23|15/09/2022|||||53|1
2023-02-26 14:52:30|03483|17700|BATD|229.44M|229440000|31.4|5029|-12.78|29|2023-05-31|15/03/2023||||129700000|31.39999961853|1|2023-03-06|15/12/2022||||128900000|31.39999961853|1
2023-02-26 14:52:34|03484|1173833|BLV|1.11B|1110000000|11.36|23322|-14.89|9|2023-04-27|15/03/2023|||||11.359999656677|1|2023-03-15|15/12/2022|||||11.359999656677|1
2023-02-26 14:52:39|03485|7056|CHBE|1.36B|1360000000|16.92|78736|16.69|30|2023-03-22|15/12/2022||||475900000|16.920000076294|1|2022-11-30|15/09/2022|||317100000|317100000|10.720000267029|1
2023-02-26 14:52:44|03486|7033|BICP|2.68B|2680000000|61.25|59396|29.66|39|2023-04-25|15/03/2023||||466000000|61.25|1|2023-02-14|15/12/2022|1.59||526700000|502700000|66.900001525879|1
2023-02-26 14:52:49|03487|17702|BGBN|110.50M|110500000|5.95|48745|-58.42|28|2023-05-29|15/03/2023|||||5.9499998092651|1|2023-01-23|15/12/2022|||79500000||6.710000038147|1
2023-02-26 14:52:55|03488|7078|BIOX|11.16B|11160000000|93.54|95235|-2.34|33|2023-04-24|15/03/2023|||||93.540000915527|1|2023-03-01|15/12/2022||1.61||1010000000|93.540000915527|1
2023-02-26 14:53:00|03489|17704|BLEE|224.94M|224940000|200.00|35|26.58|12|2022-12-19|15/08/2022|-6.34||13960000||182|1|2022-05-17|15/02/2022|1.74||9960000||194|1
2023-02-26 14:53:07|03490|7031|BOIR|730.33M|730330000|42.05|6420|0.72|33|2023-04-25|15/03/2023|||||42.049999237061|1|2023-03-15|15/12/2022||||148300000|42.049999237061|1
2023-02-26 14:53:12|03491|13163|BOLL|15.03B|15030000000|5.11|805040|11.57|30|2023-03-23|15/12/2022|||||5.1100001335144|1|2022-10-20|15/09/2022|||6110000000||4.8439998626709|1
2023-02-26 14:53:17|03492|7113|BOND|433.65M|433650000|13.52|14080|-27.47|30|2023-05-04|15/03/2023|||||13.520000457764|1|2023-03-03|15/12/2022||||674000000|13.520000457764|1
2023-02-26 14:53:22|03493|945125|BIOS|3.97M|3970000|0.18|291820|-55.22|16|2023-04-25|15/12/2022|||||0.1756000071764|1|2022-10-25|15/09/2022|||||0.14339999854565|1
2023-02-26 14:53:26|03494|1153014|ALBOO|407.28K|407280|0.0388|1867073|-94.74|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
2023-02-26 14:53:32|03495|17638|BDRP|216.85M|216850000|3.930|6377|29.28|23|2023-02-27|15/12/2022|||||3.9300000667572|1|2022-10-19|15/09/2022|||||3.2400000095367|1
2023-02-26 14:53:36|03496|8788|BVI|12.13B|12130000000|26.83|630352|5.55|33|2023-04-20|15/03/2023|||||26.829999923706|1|2023-02-23|15/12/2022|0.5951|0.5951|1500000000|1490000000|26.120000839233|1
2023-02-26 14:53:41|03497|17707|BULY|890.50M|890500000|508.00|118|-17.53|22|2023-04-03|15/12/2022|||||508|1|2022-10-31|15/09/2022|||||419|1
2023-02-26 14:53:46|03498|17708|CAT31|328.21M|328210000|72|535|-9.42|12|2022-09-19|15/06/2022|11.09||226500000||67|1|2022-03-28|15/12/2021|7.48||194400000||76|1
2023-02-26 14:53:50|03499|17709|CAFO|87.26M|87260000|9.38|2318|-29.21|23|2023-03-01|15/12/2022|||||9.3800001144409|1|2022-11-30|15/09/2022|0.15||195600000||11.39999961853|1
2023-02-26 14:53:55|03500|943236|CRTO|414.47M|414470000|65.7|325|-17.86|11|2022-09-12|15/06/2022|11.08||274200000||63|1|2022-03-10|15/12/2021|5.34||227200000||69|1
2023-02-26 14:54:02|03501|40300|CADNi|926.55M|926550000|16|2870|-17.05|28|2023-04-24|15/03/2023|||||16|1|2023-02-27|15/12/2022|||||16|1
2023-02-26 14:54:08|03502|40303|CALCi|584.97M|584970000|79.23|421|-10.17|11|2022-08-31|15/06/2022|14.17||428100000||80.26000213623|1|2022-04-22|15/12/2021|6.58||360200000||85|1
2023-02-26 14:54:12|03503|40309|CRBP2|1.02B|1020000000|18.5|3596|-10.84|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
2023-02-26 14:54:18|03504|943230|CCNP|447.6M|447600000|73.48|363|-19.69|11|2022-09-21|15/06/2022|9.02||303900000||75|1|2022-03-25|15/12/2021|5.64||257700000||91.970001220703|1
2023-02-26 14:54:22|03505|943238|CAIF|1.97B|1970000000|70.71|606|-11.61|12|2022-08-17|15/06/2022|7.98||895600000||71|1|2022-04-21|15/12/2021|6.17||813600000||76.610000610352|1
2023-02-26 14:54:26|03506|40311|CRLA|985.41M|985410000|49.8|768|-15.59|11|2022-08-05|15/06/2022|7.4||563700000||50|1|2022-03-14|15/12/2021|5.15||496600000||52.099998474121|1
2023-02-26 14:54:31|03507|943234|CIV|361.88M|361880000|59.99|346|-12.05|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
2023-02-26 14:54:35|03508|943235|CRLO|475.65M|475650000|57.51|226|-10.01|15|2023-01-30|15/12/2022|||||60.689998626709|1|2022-09-29|15/06/2022|7.18||332700000||53.799999237061|1
2023-02-26 14:54:40|03509|943237|CRSU|568.95M|568950000|125|205|-8.55|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
2023-02-26 14:54:44|03510|17720|CCAP|3.67B|3670000000|6550|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
2023-02-26 14:54:49|03511|17710|ALCAP|26.95M|26950000|12.3|2030|-46.29|23|2023-03-01|15/12/2022|||||12.300000190735|1|2022-12-14|15/09/2022|-1.17||107300000||12.60000038147|1
2023-02-26 14:54:54|03512|17728|CARM|2.01B|2010000000|13.92|54179|-8.18|23|2023-04-20|15/03/2023|||||13.920000076294|1|2023-02-15|15/12/2022|1.53||445800000||13.979999542236|1
2023-02-26 14:54:58|03513|17711|CRPP|2.04M|2040000|6.4|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
2023-02-26 14:55:04|03514|6959|CASP|1.05B|1050000000|9.62|257907|-39.93|28|2023-04-18|15/03/2023|||||9.625|1|2023-03-08|15/12/2022||1.05||8770000000|9.625|1
2023-02-26 14:55:09|03515|17640|YAS|131.9M|131900000|7.510|7578|83.17|27|2022-11-30|15/09/2022|||||7.5100002288818|1|2022-09-12|15/06/2022|-0.06||18320000||7.5999999046326|1
2023-02-26 14:55:16|03516|17848|CATGR|231.99M|231990000|7.52|120177|-1.7|23|2023-01-16|15/11/2022|||||6.2300000190735|1|2022-12-12|15/08/2022|0.29||77630000||6.4200000762939|1
2023-02-26 14:55:22|03517|40305|CBOT|131.41M|131410000|3.67|22071|0.55|26|2023-03-22|15/12/2022|||||3.6749999523163|1|2022-11-30|15/09/2022|||||3.5899999141693|1
2023-02-26 14:55:27|03518|7728|CGDM|235.49M|235490000|17.20|5051|-18.29|34|2023-04-27|15/03/2023|||||17.200000762939|1|2023-03-23|15/12/2022||||152900000|17.200000762939|1
2023-02-26 14:55:33|03519|101936|CYAD|22.92M|22920000|1.15|112880|-59.65|29|2023-05-05|15/03/2023|||||1.1519999504089|1|2023-03-23|15/12/2022||-0.6231|||1.1519999504089|1
2023-02-26 14:55:37|03520|17716|CFI|631.72K|631720|0.7400|1010|-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
2023-02-26 14:55:43|03521|7051|GEPH|573.43M|573430000|0.806|7894272|6.02|38|2023-05-03|15/03/2023|||||0.80559998750687|1|2023-03-02|15/12/2022||0.02||356000000|0.80559998750687|1
2023-02-26 14:55:47|03522|7089|CRIP|336.73M|336730000|13.99|34179|-34.57|24|2023-04-27|15/03/2023|||||13.989999771118|1|2023-03-09|15/12/2022|||||13.989999771118|1
2023-02-26 14:55:55|03523|17806|CHSS|2.40M|2400000|5.00|123|-30.07|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
2023-02-26 14:56:00|03524|6954|DIOR|140.81B|140810000000|778|4102|21|31|2023-04-14|15/03/2023|||||778|1|2023-01-26|15/12/2022|17.29||42460000000||784|1
2023-02-26 14:56:05|03525|17718|ALCBX|4.91M|4910000|0.0400|229279|-58.07|22|2023-03-01|15/12/2022|||||0.03999999910593|1|2022-11-30|15/09/2022|||||0.06190000101924|1
2023-02-26 14:56:09|03526|17653|IFDE|59.90M|59900000|51|45|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
2023-02-26 14:56:15|03527|17722|ALCIS|81.23M|81230000|10.45|1640|1.46|26|2023-04-19|15/03/2023|||||10.449999809265|1|2023-04-13|15/12/2022|||||10.449999809265|1
2023-02-26 14:56:20|03528|7154|AVQ|96.70M|96700000|2.11|94431|-50.07|25|2023-05-10|15/03/2023|||||2.1099998950958|1|2023-03-29|15/12/2022||||202500000|2.1099998950958|1
2023-02-26 14:56:24|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
2023-02-26 14:56:29|03530|989560|CNV|1.07B|1070000000|3.100|1083|-45.42|26|2023-04-25|15/03/2023|||||3.0999999046326|1|2023-02-27|15/12/2022|-0.37||1700000000||3.0999999046326|1
2023-02-26 14:56:34|03531|6997|CNPP|14.29B|14290000000|20.82|685178|-4.41|30|2022-07-28|15/06/2022|||||20.819999694824|1|2022-05-12|15/03/2022|||1200000000||20.89999961853|1
2023-02-26 14:56:38|03532|943321|COFA|2.00B|2000000000|13.45|189453|9.89|29|2023-04-25|15/03/2023|||||13.449999809265|1|2023-02-16|15/12/2022|1.9||449000000|458000000|13.060000419617|1
2023-02-26 14:56:43|03533|17724|COHE|18.42M|18420000|3.24|1899|67.88|28|2023-05-10|15/03/2023|||||3.2400000095367|1|2023-03-22|15/12/2022|||||3.2400000095367|1
2023-02-26 14:56:48|03534|17725|COLP|3.84B|3840000000|117.50|505|-4.47|12|2023-02-23|15/12/2022|13.2||9010000000||116|1|2022-08-02|15/06/2022|-4.06||6520000000||118|1
2023-02-26 14:56:52|03535|7093|ODET|6.06B|6060000000|1426|395|22.4|11|2022-09-09|15/06/2022|71||11520000000||1138|1|2022-04-22|15/12/2021|-4058.93||6980000000||1138|1
2023-02-26 14:56:58|03536|7768|CDAF|708.70M|708700000|14.06|32560|-0.28|29|2023-05-23|15/03/2023|||||14.060000419617|1|2023-01-24|15/12/2022|||202300000|172000000|14.340000152588|1
2023-02-26 14:57:02|03537|17727|CRTS|9.26M|9260000|128.00|25|4.07|11|2022-09-14|15/06/2022|11.44||8610000||130|1|2022-05-02|15/12/2021|0.93||1930000||124|1
2023-02-26 14:57:08|03538|7015|CVO|5.62B|5620000000|60|110727|-18.85|31|2023-04-19|15/03/2023|||||60|1|2023-02-21|15/12/2022|-1.85|2.22|427300000|536280000|62.400001525879|1
2023-02-26 14:57:13|03539|17647|COVH|2.50B|2500000000|17.05|2329|6.56|29|2023-02-27|15/12/2022|0.85||130400000||17.049999237061|1|2022-10-20|15/09/2022|||||14|1
2023-02-26 14:57:18|03540|943229|CRAP|520.18M|520180000|66.51|252|-11.32|11|2022-08-04|15/06/2022|14.13||395800000||68|1|2022-04-06|15/12/2021|5.37||349800000||78.51000213623|1
2023-02-26 14:57:22|03541|943239|CMO|309.36M|309360000|59|270|-9.23|11|2022-08-31|15/06/2022|10.99||211400000||60|1|2022-03-03|15/12/2021|5.6||174400000||63.200000762939|1
2023-02-26 14:57:27|03542|17729|CROS|72.30M|72300000|6.8|46|14.29|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
2023-02-26 14:57:32|03543|7718|SIGF|279.47M|279470000|11.4|6185|125.3|28|2023-04-26|15/03/2023|||||11.39999961853|1|2023-03-01|15/12/2022|||||11.39999961853|1
2023-02-26 14:57:37|03544|17734|AM|13.87B|13870000000|165.8|45461|33.17|29|2023-03-08|15/12/2022||4.75||3083000000|165.80000305176|1|2022-11-30|15/09/2022|||||151.19999694824|1
2023-02-26 14:57:42|03545|40314|DBV|247.13M|247130000|2.63|202263|8.05|32|2023-05-01|15/03/2023||-0.3202||1350000|2.6340000629425|1|2023-03-08|15/12/2022||-0.4211||1380000|2.6340000629425|1
2023-02-26 14:57:46|03546|1176406|DEE_p|||9.90|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
2023-02-26 14:57:51|03547|17679|DKUPL|116.33M|116330000|29.20|1275|17.74|25|2023-05-01|15/03/2023|||||29.200000762939|1|2023-03-24|15/12/2022|||||29.200000762939|1
2023-02-26 14:57:56|03548|17736|ALDLT|541.20M|541200000|75.6|814|-5.5|22|2023-04-19|15/12/2022|||||75.599998474121|1|2022-11-07|15/09/2022|||102500000||59.799999237061|1
2023-02-26 14:58:01|03549|9069|DBG|934.07M|934070000|5.87|344865|-37.39|31|2023-05-24|15/03/2023|||||5.8649997711182|1|2023-03-01|15/12/2022|||||5.8649997711182|1
2023-02-26 14:58:06|03550|7026|DVTM|1.39B|1390000000|168.5|83812|0|25|2022-05-19|15/03/2022|||||168.5|1|2022-03-08|15/12/2021|||||168.5|1
2023-02-26 14:58:12|03551|17738|ALDMS|20.80M|20800000|1.295|11836|4.1|26|2023-03-01|15/12/2022|||||1.2949999570847|1|2022-11-30|15/09/2022|||||1.0199999809265|1
2023-02-26 14:58:16|03552|17919|DPAP|47.73M|47730000|488|12|3.39|12|2022-09-16|15/06/2022|18.47||8450000||450|1|2022-04-21|15/12/2021|23.19||8240000||454|1
2023-02-26 14:58:21|03553|13146|EDEN|13.46B|13460000000|54.02|405227|32.08|33|2023-04-20|15/03/2023|||||54.020000457764|1|2023-02-21|15/12/2022|1.46|1.02|569000000|551000000|52.319999694824|1
2023-02-26 14:58:26|03554|17743|ALGID|11.22M|11220000|1.102|70840|-10.41|25|2023-04-19|15/12/2022|||||1.1019999980927|1|2022-10-25|15/06/2022|-0.19||16030000||0.71700000762939|1
2023-02-26 14:58:31|03555|6995|FOUG|9.80B|9800000000|102.5|167688|9.79|33|2023-05-10|15/03/2023|||||102.5|1|2023-02-22|15/12/2022|5.7||5690000000|10547000000|103.55000305176|1
2023-02-26 14:58:36|03556|100156|EKI|225.52M|225520000|8.64|31911|33.95|27|2023-04-11|15/03/2023|||||8.6400003433228|1|2023-03-07|15/12/2022||||32500000|8.6400003433228|1
2023-02-26 14:58:41|03557|391|EDF|46.18B|46180000000|11.86|4829338|56.38|26|2023-05-15|15/03/2023|||||11.859999656677|1|2023-02-17|15/12/2022||-3.87||28338000000|11.859999656677|1
2023-02-26 14:58:45|03558|17644|EDSP|706.90M|706900000|98.6|155|-9.54|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
2023-02-26 14:58:49|03559|17744|EEMA|19.82M|19820000|3.260|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
2023-02-26 14:58:54|03560|943369|ELIOR|577.31M|577310000|3.32|981248|-19.02|29|2023-05-17|15/03/2023||0.05||2455000000|3.3220000267029|1|2023-01-26|15/12/2022|||1220000000||3.8580000400543|1
2023-02-26 14:58:59|03561|945685|ELIS|3.84B|3840000000|16.62|378791|9.34|26|2023-01-30|15/12/2022|||1010000000|990000000|15.869999885559|1|2022-11-29|15/09/2022|||1030000000|998000000|12.560000419617|1
2023-02-26 14:59:04|03562|6948|ERMT|2.53B|2530000000|94.35|67282|-19.84|30|2023-04-27|15/03/2023|||||94.349998474121|1|2023-02-22|15/12/2022||33.16||2362000000|103.19999694824|1
2023-02-26 14:59:09|03563|943352|ERYP|23.88M|23880000|0.7715|622756|-49.71|26|2023-05-10|15/03/2023||-0.2||294000|0.77149999141693|1|2023-03-13|15/12/2022||-0.18||700000|0.77149999141693|1
2023-02-26 14:59:14|03564|17749|ESIG|435.28M|435280000|75.6|2401|7.39|29|2023-05-04|15/03/2023|||||75.599998474121|1|2023-02-28|15/12/2022|||||75.599998474121|1
2023-02-26 14:59:18|03565|17907|ESPE|481.41K|481410|0.0092|512756.48|-58.18|27|2022-11-01|15/09/2022|||||0.00920000020415|1|2022-06-27|15/06/2022|||||0.0226000007242|1
2023-02-26 14:59:23|03566|7042|ESSF|663.30M|663300000|51.60|15061|158|26|2023-05-12|15/03/2023|||||51.599998474121|1|2023-03-23|15/12/2022|||||51.599998474121|1
2023-02-26 14:59:28|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
2023-02-26 14:59:35|03568|25448|EURA|4.91B|4910000000|63.35|111836|-7.32|30|2023-05-16|15/03/2023|||||63.349998474121|1|2023-03-08|15/12/2022|||||63.349998474121|1
2023-02-26 14:59:40|03569|13135|EURR|181.22M|181220000|2.90|7132|-5.54|28|2023-05-11|15/03/2023|||||2.9000000953674|1|2023-02-23|15/12/2022|||||2.8499999046326|1
2023-02-26 14:59:45|03570|943375|ENX|7.37B|7370000000|69|126664|-13.48|30|2023-05-16|15/03/2023||1.28||363790000|69|1|2023-02-09|15/12/2022|1.11|1.17|347000000|350050000|74.5|1
2023-02-26 14:59:51|03571|17752|ALECP|65.21M|65210000|0.532|13031|-4.83|25|2023-03-01|15/12/2022|||||0.53200000524521|1|2022-12-13|15/09/2022|0.01||13170000||0.50999999046326|1
2023-02-26 14:59:56|03572|955667|EUCAR|2.55B|2550000000|0.5090|3194398|0.99|26|2022-11-10|15/09/2022||||957000000|0.50900000333786|1|2022-08-01|15/06/2022||||696000000|0.50900000333786|1
2023-02-26 15:00:03|03573|7017|ETL|1.67B|1670000000|6.7|548290|-31.7|33|2023-05-11|15/03/2023|||||6.6950001716614|1|2023-02-17|15/12/2022|0.21|1.04|291400000|277000000|7.0949997901917|1
2023-02-26 15:00:09|03574|17737|EGR|85.40M|85400000|2.88|7997|-0.69|24|2023-03-01|15/12/2022|||||2.8800001144409|1|2022-11-30|15/09/2022|||||2.9500000476837|1
2023-02-26 15:00:18|03575|7747|EXEP|352.91M|352910000|52|1115|-14.75|27|2023-05-26|15/03/2023|||||52|1|2023-01-25|15/12/2022|||185100000|192300000|61|1
2023-02-26 15:00:24|03576|17755|EEPC|192.32M|192320000|91.50|117|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
2023-02-26 15:00:29|03577|6958|EPED|3.87B|3870000000|19.68|1202649|-39.71|33|2023-04-18|15/03/2023||||6380000000|19.684999465942|1|2023-02-20|15/12/2022|-0.43|0.26|7240000000|9070000000|19.959999084473|1
2023-02-26 15:00:34|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
2023-02-26 15:00:38|03579|17756|FSDV|2.27M|2270000|20.00|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
2023-02-26 15:00:42|03580|17712|FCMC|289.05M|289050000|1650|7|41.03|9|2022-07-01|15/04/2022|-8.24||37030000||1160|1|2020-02-04|15/10/2019|105.73||90370000||1670|1
2023-02-26 15:00:47|03581|943348|FALG|60.47M|60470000|1.515|46268|-40|18|2023-05-10|15/03/2023|||||1.5149999856949|1|2023-03-29|15/12/2022|||||1.5149999856949|1
2023-02-26 15:00:52|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
2023-02-26 15:00:57|03583|17761|PADI|458.66M|458660000|190|6|2.7|23|2023-03-01|15/12/2022|||||190|1|2022-11-30|15/09/2022|6.03||42430000||188|1
2023-02-26 15:01:02|03584|943357|FGA|225.23M|225230000|5.5|5989|-11.43|24|2023-03-01|15/12/2022|||||5.5|1|2022-12-20|15/09/2022|-0.19||150300000||5.1700000762939|1
2023-02-26 15:01:06|03585|17762|ILSB|17.20M|17200000|9.00|204|29.5|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
2023-02-26 15:01:10|03586|40307|CFOA|17.29M|17290000|26.6|456|259.46|0||
2023-02-26 15:01:16|03587|17763|FINM|2.24M|2240000|0.1120|12520|-26.32|25|2023-03-01|15/12/2022|||||0.11200000345707|1|2022-11-30|15/09/2022|||||0.10199999809265|1
2023-02-26 15:01:20|03588|17764|LINP|28.22M|28220000|5.00|229|-81.48|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
2023-02-26 15:01:25|03589|17765|FIPP|15.11M|15110000|0.131|8359|-6.43|14|2022-09-29|15/06/2022|-0||927000||0.14699999988079|1|2022-04-29|15/12/2021|||1030000||0.14200000464916|1
2023-02-26 15:01:30|03590|41353|FNAC|941.94M|941940000|35.04|37678|-29.47|27|2023-04-20|15/03/2023|||||35.040000915527|1|2023-02-23|15/12/2022||||2700000000|35.819999694824|1
2023-02-26 15:01:35|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
2023-02-26 15:01:39|03592|17768|ATLD|179.95M|179950000|41.40|307|3.5|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
2023-02-26 15:01:44|03593|17769|LOEX|43.13M|43130000|4.6|289|-44.91|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
2023-02-26 15:01:48|03594|17770|INEA|470.48M|470480000|43.5|497|-1.09|22|2023-03-01|15/12/2022|||||43.5|1|2022-11-30|15/09/2022|||||39.299999237061|1
2023-02-26 15:01:54|03595|17771|FLYP|3.51B|3510000000|82|136|-5.09|28|2023-04-12|15/03/2023|||||82|1|2023-02-14|15/12/2022|3.34||204500000||82|1
2023-02-26 15:01:58|03596|17680|MHM|4.37M|4370000|0.0198|909604|-28.78|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
2023-02-26 15:02:03|03597|17775|SPOE|85.43M|85430000|8.10|70|8|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
2023-02-26 15:02:08|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|||
2023-02-26 15:02:13|03599|17777|FREY|989.58M|989580000|35|180|4.79|25|2023-03-09|15/12/2022|||||35|1|2022-11-30|15/09/2022|||||35.200000762939|1
2023-02-26 15:02:18|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
2023-02-26 15:02:22|03601|17721|GALIM|463.45M|463450000|14.30|7|1.2|12|2023-02-16|15/12/2022|0.31||22470000||14.300000190735|1|2022-07-28|15/06/2022|0.51||22200000||12.89999961853|1
2023-02-26 15:02:32|03602|7709|GAUM|314.62M|314620000|101|73|-0.98|25|2023-03-01|15/12/2022|||||101|1|2022-11-30|15/09/2022|||||104|1
2023-02-26 15:02:37|03603|943359|GTT|3.69B|3690000000|100|105141|21.58|30|2023-02-16|15/12/2022|1.28|0.6701|90960000|85300000|108|1|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000|116.30000305176|1
2023-02-26 15:02:44|03604|17779|GEAP|98.31M|98310000|89.50|41|-1.65|13|2023-01-31|15/09/2022|0.74||17050000||95|1|2022-06-30|15/03/2022|1.38||20870000||85|1
2023-02-26 15:02:49|03605|6953|GFCP|7.90B|7900000000|107|124424|-7.28|31|2023-04-20|15/03/2023|||||107|1|2023-02-15|15/12/2022|-5.33|2.76|317700000|316350000|110.30000305176|1
2023-02-26 15:02:54|03606|17649|GENX|219.96M|219960000|9.7|5617|34.35|23|2022-11-28|15/09/2022|||||9.6999998092651|1|2022-07-26|15/06/2022|||20900000|20900000|9.6000003814697|1
2023-02-26 15:02:58|03607|976469|GNRO|69.63M|69630000|2.8|6720|-17.16|24|2023-05-01|15/03/2023|||||2.7999999523163|1|2023-04-04|15/12/2022|||||2.7999999523163|1
2023-02-26 15:03:03|03608|19720|GNFT|201.97M|201970000|4.04|84668|16.76|24|2023-05-11|15/03/2023|||||4.039999961853|1|2023-04-13|15/12/2022||-0.83||13570000|4.039999961853|1
2023-02-26 15:03:08|03609|943363|GVI|1.69M|1690000|0.0242|4198601|-84.24|25|2023-05-04|15/03/2023|||||0.02419999986887|1|2023-03-01|15/12/2022|||||0.02419999986887|1
2023-02-26 15:03:13|03610|985893|SIGHT|138.95M|138950000|3.01|68366|-14.25|22|2023-04-27|15/12/2022|||||3.0079998970032|1|2022-10-28|15/09/2022|||||3.5199999809265|1
2023-02-26 15:03:19|03611|13102|GETP|8.55B|8550000000|15.86|1017001|8.07|33|2023-04-20|15/03/2023|||||15.854999542236|1|2023-02-23|15/12/2022|0.47|0.60|562700000|562700000|16.145000457764|1
2023-02-26 15:03:24|03612|7573|GLTN|583.17M|583170000|20.2|21684|24.69|30|2023-04-20|15/03/2023|||||20.200000762939|1|2023-03-08|15/12/2022||1.18||350900000|20.200000762939|1
2023-02-26 15:03:29|03613|17899|VLTZ|94.74M|94740000|64|697|-57.62|25|2023-03-28|15/12/2022|||||64|1|2023-01-31|15/09/2022|-1.4||56330000||70.800003051758|1
2023-02-26 15:03:34|03614|7162|CITT|757.04M|757040000|68.20|1399|8.95|28|2023-03-28|15/12/2022|||||68.199996948242|1|2022-10-19|15/09/2022|||||60.200000762939|1
2023-02-26 15:03:39|03615|7214|GFLO|160.68M|160680000|21.0000|8688|25|27|2023-03-02|15/12/2022|||||21|1|2022-11-01|15/09/2022|||||20.60000038147|1
2023-02-26 15:03:44|03616|17650|EXA|355.76M|355760000|20.6|10376|46.1|27|2023-03-21|15/12/2022|||||20.60000038147|1|2022-10-19|15/09/2022|||28200000||18.10000038147|1
2023-02-26 15:03:50|03617|17798|IRD|127.95M|127950000|44.20|1004|76.8|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
2023-02-26 15:03:54|03618|17780|JAJP|5.66M|5660000|1.590|1349|-3.64|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
2023-02-26 15:03:59|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
2023-02-26 15:04:04|03620|7108|PARP|206.61M|206610000|21.5|1255|13.46|28|2023-03-14|15/01/2023|||||21.5|1|2023-01-24|15/10/2022|1.04||201600000||22.200000762939|1
2023-02-26 15:04:10|03621|17651|GPEP|177.64M|177640000|46|395|28.49|22|2023-03-01|15/12/2022|||||46|1|2022-10-31|15/09/2022|||||34|1
2023-02-26 15:04:15|03622|6999|SEBF|5.95B|5950000000|108.3|71436|-16.5|33|2023-04-27|15/03/2023||||1916000000|108.30000305176|1|2023-02-22|15/12/2022|4.43||2400000000|2400000000|101.30000305176|1
2023-02-26 15:04:20|03623|17746|SFPI|231.44M|231440000|2.51|17408|-9.87|25|2023-03-01|15/12/2022|||||2.5099999904633|1|2022-11-30|15/09/2022|||||2.204999923706|1
2023-02-26 15:04:25|03624|7373|GRBT|241.40M|241400000|19.10|18810|-36.01|30|2023-04-20|15/03/2023|||||19.10000038147|1|2023-03-22|15/12/2022||||204670000|19.10000038147|1
2023-02-26 15:04:30|03625|17781|GTCN|140.92M|140920000|9.21|14026|-33.16|25|2023-03-23|15/12/2022||||61900000|9.210000038147|1|2022-10-27|15/09/2022|||43000000||13.039999961853|1
2023-02-26 15:04:35|03626|7032|PYHE|105.91M|105910000|3.59|8245|-21.53|32|2023-06-07|15/06/2023|||||3.5899999141693|1|2023-04-25|15/03/2023|||||3.5899999141693|1
2023-02-26 15:04:40|03627|7693|ALHEX|130.07M|130070000|19|6359|-44.12|28|2023-03-22|15/12/2022||||297600000|19|1|2022-11-30|15/09/2022|||216900000|216600000|18.35000038147|1
2023-02-26 15:04:45|03628|7202|HIGH|110.05M|110050000|5.38|10493|0.37|28|2023-04-26|15/03/2023|||||5.3800001144409|1|2023-03-28|15/12/2022|||||5.3800001144409|1
2023-02-26 15:04:50|03629|17851|ALHOP|53.55M|53550000|20.5|804|151.84|25|2023-02-27|15/12/2022|||||20.5|1|2022-11-10|15/09/2022|||52600000|52600000|15.35000038147|1
2023-02-26 15:04:53|03630|17787|||||||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
2023-02-26 15:04:57|03631|1174519|HDF|297.54M|297540000|21.3|2417|-16.63|4|2022-09-30|15/06/2022|-0.06||1750000||25.14999961853|1|2022-05-24|15/12/2021|-0.12||480000||29|1
2023-02-26 15:05:02|03632|1175169|I2PO|||8.50|90|-11.92}|0||
2023-02-26 15:05:07|03633|9109|ICAD|3.53B|3530000000|46.5|73126|-19.81|31|2023-04-24|15/03/2023|||||46.5|1|2023-02-20|15/12/2022|0.71|2.63|1820000000|965790000|44.560001373291|1
2023-02-26 15:05:13|03634|40319|IDLA|1.69B|1690000000|297.5|2711|-6.59|25|2023-03-15|15/12/2022|||||297.5|1|2022-10-24|15/09/2022|||641800000|610000000|270|1
2023-02-26 15:05:17|03635|17789|IDVP|371.10M|371100000|53.2|323|10.37|15|2022-11-17|15/09/2022|||||49.299999237061|1|2022-09-15|15/06/2022|4.29||34420000||48.799999237061|1
2023-02-26 15:05:22|03636|17790|IGXA|272.99M|272990000|210.00|364|-5.41|22|2022-07-27|15/06/2022|||||210|1|2022-07-20|15/01/2022|||||210|1
2023-02-26 15:05:27|03637|6967|IMTP|3.49B|3490000000|41.3|89555|5.36|39|2023-04-28|15/03/2023|||||41.299999237061|1|2023-02-16|15/12/2022|-0.38||1020000000|1040000000|40.580001831055|1
2023-02-26 15:05:31|03638|17791|FINA|390.33M|390330000|58.00|230|-5.23|11|2022-07-22|15/06/2022|8.37||12830000||59.799999237061|1|2022-03-17|15/12/2021|6.71||12320000||63|1
2023-02-26 15:05:36|03639|17793|ETOF|389.86M|389860000|56.6|1705|6.79|29|2023-05-10|15/03/2023|||||56.599998474121|1|2023-03-15|15/12/2022|||||56.599998474121|1
2023-02-26 15:05:43|03640|17795|IPH|223.67M|223670000|2.786|285264|-9.9|29|2023-05-10|15/03/2023|||||2.7860000133514|1|2023-03-23|15/12/2022||-0.32||14950000|2.7860000133514|1
2023-02-26 15:05:48|03641|7175|IPAR|3.86B|3860000000|61.4|29497|0.96|30|2023-04-20|15/03/2023||||102000000|61.400001525879|1|2023-03-01|15/12/2022||||234650000|61.400001525879|1
2023-02-26 15:05:52|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
2023-02-26 15:05:56|03643|996538|IVAA|203.44M|203440000|4.89|20659|-54.55|21|2023-05-16|15/03/2023|||||4.8949999809265|1|2023-03-29|15/12/2022||||4150000|4.8949999809265|1
2023-02-26 15:06:01|03644|7072|IPN|8.92B|8920000000|108|81021|4|33|2023-04-27|15/03/2023||||715610000|108|1|2023-02-09|15/12/2022|2.14|5.00|816400000|805750000|98.050003051758|1
2023-02-26 15:06:06|03645|7040|ISOS|2.55B|2550000000|57.2|52975|35.22|33|2023-04-20|15/03/2023|||||57.200000762939|1|2023-02-15|15/12/2022|2.86||682100000|695200000|61.599998474121|1
2023-02-26 15:06:12|03646|17800|ITFT|22.62M|22620000|3.94|338|-1.5|27|2023-04-25|15/12/2022|||||3.9400000572205|1|2022-11-30|15/09/2022|||||3.6099998950958|1
2023-02-26 15:06:16|03647|17802|JBOG|118.74M|118740000|8.06|1581|-28.36|13|2022-09-29|15/06/2022|-0.59||131400000||10.25|1|2022-04-25|15/12/2021|0.37||144400000||11|1
2023-02-26 15:06:21|03648|14169|JCQ|429.92M|429920000|18.70|13738|-3.91|39|2023-05-17|15/03/2023|||||18.700000762939|1|2023-03-15|15/12/2022|||||18.700000762939|1
2023-02-26 15:06:26|03649|7076|JCDX|4.53B|4530000000|21.3|126985|-14.73|33|2023-05-11|15/03/2023||||683000000|21.299999237061|1|2023-03-09|15/12/2022||||987600000|21.299999237061|1
2023-02-26 15:06:32|03650|7096|KOF|602.99M|602990000|28.95|17119|-12.27|39|2023-04-13|15/02/2023|||||28.950000762939|1|2023-01-30|15/11/2022|2.33||429100000||29.200000762939|1
2023-02-26 15:06:39|03651|7070|LOIM|6.66B|6660000000|23.22|796533|-3.37|32|2023-05-11|15/03/2023|||||23.219999313354|1|2023-02-15|15/12/2022|0.42|1.16|730900000|515640000|24.049999237061|1
2023-02-26 15:06:45|03652|23514|KORI|754.19M|754190000|7.17|607010|-62.04|31|2023-04-25|15/03/2023|||||7.1700000762939|1|2023-02-21|15/12/2022|0.34||1190000000|1180000000|9.5550003051758|1
2023-02-26 15:06:49|03653|1155481|FDJ|7.17B|7170000000|36.73|213131|2.43|17|2023-04-19|15/03/2023|||||36.729999542236|1|2023-02-15|15/12/2022|1.61|0.85|2460000000|3367000000|38.479999542236|1
2023-02-26 15:06:55|03654|985182|FDEL|221.03M|221030000|42.8|18760|6.47|24|2023-03-23|15/12/2022|||||42.799999237061|1|2022-10-25|15/09/2022|||9700000||52.5|1
2023-02-26 15:07:00|03655|17809|LACR|146.49M|146490000|31.2|3193|-24.82|28|2023-05-09|15/03/2023|||||31.200000762939|1|2023-03-28|15/12/2022||||183400000|31.200000762939|1
2023-02-26 15:07:05|03656|668|LAGA|2.96B|2960000000|21.64|14241|-14.8|33|2023-04-18|15/03/2023|||||21.639999389648|1|2023-02-15|15/12/2022|||||20.360000610352|1
2023-02-26 15:07:10|03657|7150|LAEP|201.37M|201370000|0.377|120506|-23.99|25|2023-05-02|15/03/2023|||||0.37700000405312|1|2023-03-14|15/12/2022|||||0.37700000405312|1
2023-02-26 15:07:15|03658|7292|LPER|708.70M|708700000|120|769|22.7|28|2023-05-26|15/03/2023|||||120|1|2023-03-01|15/12/2022|||||120|1
2023-02-26 15:07:20|03659|7156|LOUP|1.95B|1950000000|111.5|1952|19.12|26|2023-05-24|15/02/2023||||1630000000|111.5|1|2023-02-01|15/11/2022|||1490000000|1490000000|109.5|1
2023-02-26 15:07:24|03660|17814|ALBON|110.74M|110740000|97|211|21.86|27|2023-03-30|15/12/2022|||||97|1|2022-11-30|15/09/2022|||||84.599998474121|1
2023-02-26 15:07:30|03661|7211|LECS|1.33B|1330000000|35.1|31539|-15.83|32|2023-04-27|15/03/2023|||||35.099998474121|1|2023-02-08|15/12/2022|0.23||129900000|133150000|38.900001525879|1
2023-02-26 15:07:35|03662|7266|LDSV|303.67M|303670000|46.5|893|5.68|28|2023-04-24|15/03/2023|||||46.5|1|2023-02-13|15/12/2022||||49700000|49|1
2023-02-26 15:07:39|03663|7063|GFII|1.31B|1310000000|24.7|25204|-6.08|33|2023-04-27|15/03/2023|||||24.700000762939|1|2023-02-23|15/12/2022||0.63|366750000|374830000|21.89999961853|1
2023-02-26 15:07:44|03664|17812|LNA|305.79M|305790000|29.00|11033|-13.56|28|2023-03-29|15/12/2022||||176200000|29|1|2022-11-08|15/09/2022|||174350000|168000000|30.39999961853|1
2023-02-26 15:07:49|03665|17852|LBIRD|379.77M|379770000|17.06|4361|-14.7|22|2023-04-04|15/12/2022||||66100000|17.059999465942|1|2022-10-24|15/09/2022|||40900000||17|1
2023-02-26 15:07:53|03666|996153|LYS|4.95M|4950000|0.2795|95843|-75.95|21|2023-04-17|15/03/2023|||||0.27950000762939|1|2023-03-01|15/12/2022|||||0.27950000762939|1
2023-02-26 15:07:58|03667|17829|MRM|84.88M|84880000|26.5|209|3.52|21|2023-05-04|15/03/2023|||||26.5|1|2023-02-27|15/12/2022|||||26.5|1
2023-02-26 15:08:03|03668|980202|MDM|461.13M|461130000|10.84|55140|-44.18|27|2023-05-04|15/03/2023|||||10.840000152588|1|2023-03-09|15/12/2022||||351000000|10.840000152588|1
2023-02-26 15:08:07|03669|17817|MFBP|314.95M|314950000|635|17|-5.22|14|2022-10-31|15/06/2022|9.47||61180000||535|1|2022-03-31|15/12/2021|21.38||40850000||550|1
2023-02-26 15:08:12|03670|7062|MANP|1.02B|1020000000|26.7|16718|-16.56|30|2023-04-25|15/03/2023|||||26.700000762939|1|2023-03-02|15/12/2022|||||26.700000762939|1
2023-02-26 15:08:17|03671|7253|MATP|797.66M|797660000|105.00|3114|44.63|29|2023-03-01|15/12/2022|||||105|1|2022-11-23|15/09/2022|3.17||235300000|235000000|102|1
2023-02-26 15:08:22|03672|13175|MBWS|261.76M|261760000|2.35|14418|86.51|28|2023-04-27|15/03/2023|||||2.3499999046326|1|2023-04-13|15/12/2022|||||2.3499999046326|1
2023-02-26 15:08:27|03673|32435|MKEA|25.56M|25560000|0.575|318759|4.55|27|2023-04-20|15/03/2023|||||0.57499998807907|1|2023-04-06|15/12/2022|||||0.57499998807907|1
2023-02-26 15:08:32|03674|7068|MAUP|691.66M|691660000|3.495|230641|27.79|30|2023-04-20|15/03/2023|||||3.4949998855591|1|2023-03-17|15/12/2022|||||3.4949998855591|1
2023-02-26 15:08:37|03675|943360|MCPHY|363.36M|363360000|13.09|80336|-12.5|15|2023-03-07|15/12/2022|||||13.090000152588|1|2022-07-28|15/06/2022|-0.71||5200000||14.930000305176|1
2023-02-26 15:08:42|03676|7363|MED6|25.05M|25050000|9.55|117|-3.54|23|2023-03-01|15/12/2022|||||9.5500001907349|1|2023-02-01|15/09/2022|-0.13||42850000||9.5|1
2023-02-26 15:08:46|03677|1096116|MEDCL|214.61M|214610000|8.51|29853|16.42|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
2023-02-26 15:08:51|03678|17823|MEMS|13.35M|13350000|1.79|18299|44.35|25|2023-04-27|15/03/2023|||||1.789999961853|1|2023-03-29|15/12/2022|0.01||2700000||1.789999961853|1
2023-02-26 15:08:56|03679|6994|MERY|968.51M|968510000|10.34|256118|10.77|32|2023-04-20|15/03/2023|||||10.340000152588|1|2023-02-14|15/12/2022|0.46|0.56|173300000|90780000|10.579999923706|1
2023-02-26 15:09:00|03680|7071|CBLP|918.31M|918310000|44.3|21742|31.07|31|2023-04-25|15/03/2023|||||44.299999237061|1|2023-03-15|15/12/2022||||269800000|44.299999237061|1
2023-02-26 15:09:05|03681|14170|METEX|49.14M|49140000|1.136|62575|-75.89|23|2023-05-16|15/03/2023|||||1.1360000371933|1|2023-03-28|15/12/2022||||48100000|1.1360000371933|1
2023-02-26 15:09:10|03682|6946|MMTP|1.81B|1810000000|14.28|161662|-21.45|33|2023-04-25|15/03/2023|||||14.279999732971|1|2023-02-13|15/12/2022|1.27|1.06|402600000|697000000|14.329999923706|1
2023-02-26 15:09:15|03683|17825|ALMIC|31.14M|31140000|1.12|13979|-12.16|25|2023-04-26|15/12/2022|||||1.1200000047684|1|2022-11-15|15/09/2022|||||0.94999998807907|1
2023-02-26 15:09:19|03684|17659|FMONC|1.22B|1220000000|6,650.0|8|-1.48|14|2022-09-30|15/06/2022|50.08||||5250|1|2022-04-28|15/12/2021|-2.61||||6250|1
2023-02-26 15:09:25|03685|15242|MONTE|1.26B|1260000000|76.6|24988|-31.12|23|2023-05-11|15/03/2023||||24000000|76.599998474121|1|2023-02-09|15/12/2022|1.54|1.04|48200000|21570000|75.699996948242|1
2023-02-26 15:09:30|03686|17830|MUSE|33.22M|33220000|66|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
2023-02-26 15:09:35|03687|1156934|NACON|212.7M|212700000|2.27|97193|-55.84|15|2023-03-01|15/12/2022||||41100000|2.2699999809265|1|2022-11-30|15/09/2022|0.1||35200000|35200000|2.3550000190735|1
2023-02-26 15:09:40|03688|40322|NANOB|116.40M|116400000|3.34|52636|-51.66|23|2023-05-18|15/03/2023|||||3.3399999141693|1|2023-03-30|15/12/2022||-0.80||1000000|3.3399999141693|1
2023-02-26 15:09:44|03689|1088763|NAVYA|1.52M|1520000|0.0300|8336848|-98.18|19|2023-03-31|15/12/2022|||||0.02999999932945|1|2022-11-30|15/09/2022|||||0.1026000007987|1
2023-02-26 15:09:49|03690|1097383|NEOEN|3.68B|3680000000|34.34|132686|11.2|21|2023-05-02|15/03/2023|||||34.340000152588|1|2023-02-28|15/12/2022|||||34.340000152588|1
2023-02-26 15:09:53|03691|17833|NRO|1.00B|1000000000|41.3|2650|18|30|2023-05-04|15/03/2023|||||41.299999237061|1|2023-03-08|15/12/2022|||||41.299999237061|1
2023-02-26 15:09:58|03692|7028|NEXS|3.92B|3920000000|90.7|75250|9.87|33|2023-04-26|15/03/2023|||||90.699996948242|1|2023-02-15|15/12/2022|1.08|3.75|1720000000|1670000000|97.849998474121|1
2023-02-26 15:10:03|03693|7054|NEXI|1.35B|1350000000|24.28|123717|-32.03|33|2023-04-26|15/03/2023|||||24.280000686646|1|2023-02-22|15/12/2022|2.98||4350000000||27.079999923706|1
2023-02-26 15:10:08|03694|994269|NEXTS|217.73M|217730000|105|636|14.75|13|2022-09-20|15/06/2022|1.22||6060000||107|1|2022-03-17|15/12/2021|6.36||16370000||89.5|1
2023-02-26 15:10:13|03695|951013|NHOA|204.27M|204270000|7.95|6113|-35.47|26|2023-04-27|15/03/2023|||||7.9499998092651|1|2023-03-28|15/12/2022|||||7.9499998092651|1
2023-02-26 15:10:18|03696|6972|NCOX|41.42M|41420000|0.83|92203|-60.1|30|2023-04-27|15/03/2023||-0.13||800000|0.82800000905991|1|2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000|1.1100000143051|1
2023-02-26 15:10:23|03697|961657|NOKIA|24.37B|24370000000|4.351|148631|-10.79|27|2023-04-20|15/03/2023||0.077||5760000000|4.356999874115|1|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000|4.249499797821|1
2023-02-26 15:10:27|03698|1161787|NR21|7.38M|7380000|95.00|8|-53.42|11|2022-07-28|15/06/2022|-0.76||||136|1|2022-04-28|15/12/2021|-0.75||||155|1
2023-02-26 15:10:32|03699|7109|SONO|516.77M|516770000|6.62|6231|11.07|33|2023-05-09|15/03/2023|||||6.6199998855591|1|2023-03-16|15/12/2022||||109700000|6.6199998855591|1
2023-02-26 15:10:37|03700|17835|SABT|949.48M|949480000|15|4582|7.91|26|2023-03-01|15/12/2022||||81700000|15|1|2022-12-01|15/09/2022|0.34||173200000|84900000|13.699999809265|1
2023-02-26 15:10:43|03701|17836|OLG|253.68M|253680000|2.97|744989|47.76|23|2023-02-15|15/12/2022|-0.95||91030000||2.9700000286102|1|2022-11-30|15/09/2022|||101000000|101000000|2.789999961853|1
2023-02-26 15:10:48|03702|17837|ORPF|27.74M|27740000|4.25|1820|-18.58|25|2023-03-15|15/12/2022|||||4.25|1|2022-10-20|15/09/2022|||54300000||4.085000038147|1
2023-02-26 15:10:53|03703|943319|OREGE|22.45M|22450000|0.445|19975|-44.38|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
2023-02-26 15:10:58|03704|7075|ORP|164.16M|164160000|2.54|2201159|-93.44|32|2023-03-28|15/12/2022||||1200000000|2.5380001068115|1|2022-11-08|15/09/2022||4.70|1180000000|1190000000|8.1499996185303|1
2023-02-26 15:11:03|03705|949748|OSE|101.87M|101870000|5.43|22361|-21.08|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
2023-02-26 15:11:08|03706|943370|PID|63.18M|63180000|32|306|17.65|23|2023-03-01|15/12/2022|||||32|1|2022-11-30|15/09/2022|||||28.89999961853|1
2023-02-26 15:11:13|03707|17665|PARF|98.05M|98050000|65.00|310|21.5|23|2023-04-27|15/03/2023|||||65|1|2023-02-16|15/12/2022|2.67||9640000||71|1
2023-02-26 15:11:20|03708|7159|PARRO|161.67M|161670000|5.35|6405|61.88|31|2023-05-17|15/03/2023|||||5.3499999046326|1|2023-03-16|15/12/2022|||||5.3499999046326|1
2023-02-26 15:11:32|03709|17844|PASS|18.58M|18580000|4.70|988|-16.37|25|2023-03-01|15/12/2022|||||4.6999998092651|1|2022-11-30|15/09/2022|||||4.9400000572205|1
2023-02-26 15:11:36|03710|17845|PATC|254.76M|254760000|17.00|2492|-2.58|23|2023-02-22|15/12/2022|3.17||47300000||16.5|1|2022-10-06|15/09/2022|||||15.699999809265|1
2023-02-26 15:11:41|03711|17666|PCAS|90.42M|90420000|6.58|1808|-18.36|25|2023-03-30|15/12/2022|||||6.5799999237061|1|2022-11-03|15/09/2022|||||7.4400000572205|1
2023-02-26 15:11:47|03712|17846|GPIF|353.18M|353180000|94.4|739|8.01|25|2023-03-24|15/12/2022||||64800000|94.400001525879|1|2022-11-30|15/09/2022|||67700000|67700000|83.599998474121|1
2023-02-26 15:11:51|03713|17759|PEUG|2.54B|2540000000|101.6|6527|-8.8|29|2023-03-22|15/12/2022|||||101.59999847412|1|2022-11-30|15/09/2022|||||87.5|1
2023-02-26 15:11:56|03714|7332|EQSE|1.18B|1180000000|78.4|3355|5.23|27|2023-03-24|15/12/2022||||61500000|78.400001525879|1|2022-11-09|15/09/2022|||50100000||71.400001525879|1
2023-02-26 15:12:01|03715|6947|PVAC|804.15M|804150000|1.76|684065|65.1|30|2023-05-26|15/03/2023|||||1.7619999647141|1|2023-01-17|15/12/2022|||351800000||1.2680000066757|1
2023-02-26 15:12:07|03716|7027|PLOF|2.44B|2440000000|16.83|133293|-12.43|33|2023-04-25|15/03/2023||||2200000000|16.829999923706|1|2023-02-22|15/12/2022|0.44|0.46|2500000000|2200000000|16.700000762939|1
2023-02-26 15:12:12|03717|17847|PLVP|71.76M|71760000|3.25|13480|-49.3|27|2023-03-01|15/12/2022|||||3.25|1|2022-12-14|15/09/2022|-0.75||185400000|185400000|4.0250000953674|1
2023-02-26 15:12:17|03718|945688|POXEL|20.80M|20800000|0.71|67643|-75.4|23|2023-05-17|15/03/2023|||||0.71399998664856|1|2023-03-22|15/12/2022||-0.20||600000|0.71399998664856|1
2023-02-26 15:12:22|03719|17849|PREP|176.46M|176460000|32.4|1055|-6.09|22|2023-04-06|15/12/2022|||||32.400001525879|1|2022-11-15|15/09/2022|||39700000||27.60000038147|1
2023-02-26 15:12:27|03720|13181|PROAC|15.44M|15440000|0.1|30227|-32.43|24|2023-05-03|15/01/2023|||||0.10000000149012|1|2022-12-28|15/10/2022|||||0.08749999850988|1
2023-02-26 15:12:33|03721|1009128|PWG|135.49M|135490000|2.63|63658|8.23|22|2023-03-15|15/12/2022||||22800000|2.6300001144409|1|2022-10-17|15/09/2022|||17200000||3.6900000572205|1
2023-02-26 15:12:38|03722|17667|ALPRG|21.97M|21970000|0.2410|81508|-10.74|22|2023-04-28|15/12/2022|||||0.24099999666214|1|2022-11-30|15/09/2022|||22080000|22080000|0.20999999344349|1
2023-02-26 15:12:43|03723|6992|QDT|566.15M|566150000|16.47|60508|-1.91|28|2023-03-27|15/01/2023|||||16.469999313354|1|2022-12-05|15/10/2022|||270000000|255000000|14.75|1
2023-02-26 15:12:47|03724|6996|GENC|139.72M|139720000|2.64|17948|-19.63|29|2023-03-16|15/12/2022|||||2.6400001049042|1|2022-11-30|15/09/2022|||||3.1800000667572|1
2023-02-26 15:12:52|03725|7659|GDSF|2.06B|2060000000|18.65|1490|-11.19|33|2023-04-27|15/03/2023|||||18.64999961853|1|2023-02-22|15/12/2022|0.4||2210000000||18.85000038147|1
2023-02-26 15:12:57|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
2023-02-26 15:13:01|03727|6971|RCOP|8.49B|8490000000|167.9|81441|-3.67|30|2023-06-08|15/03/2023||1.78||270400000|167.89999389648|1|2023-01-27|15/12/2022|||437600000|429720000|174.60000610352|1
2023-02-26 15:13:09|03728|6969|RXL|7.10B|7100000000|23.46|881549|22.17|39|2023-04-20|15/03/2023|||||23.459999084473|1|2023-02-16|15/12/2022|1.52||4470000000|4470000000|23|1
2023-02-26 15:13:15|03729|7305|ROBF|1.86B|1860000000|892|350|5.81|25|2023-04-28|15/12/2022|||||892|1|2022-11-30|15/09/2022|||||833|1
2023-02-26 15:13:19|03730|1084836|RBO|373.06M|373060000|37.7|2717|7.71|23|2023-03-30|15/12/2022||||83000000|37.700000762939|1|2023-03-22|15/12/2023|||||37.700000762939|1
2023-02-26 15:13:24|03731|17841|ROTH|3.55B|3550000000|47.85|33716|35.17|28|2023-05-09|15/03/2023|||||47.849998474121|1|2023-03-14|15/12/2022||3.33|||47.849998474121|1
2023-02-26 15:13:29|03732|7103|RUBF|2.70B|2700000000|26.18|165078|-7.46|33|2023-05-04|15/03/2023|||||26.180000305176|1|2023-03-16|15/12/2022||||1960000000|26.180000305176|1
2023-02-26 15:13:34|03733|17857|SABL|59.73M|59730000|17.8|277|-11|22|2023-03-01|15/12/2022|||||17.799999237061|1|2022-11-30|15/09/2022|||||19.5|1
2023-02-26 15:13:38|03734|7538|SAMS|651.62M|651620000|189|189|-2.58|27|2023-03-10|15/12/2022|||||189|1|2022-10-27|15/09/2022|||447500000||169|1
2023-02-26 15:13:44|03735|7014|STDM|29.93B|29930000000|323.4|46063|-4.88|37|2023-04-20|15/03/2023||3.4||917050000|323.39999389648|1|2023-01-26|15/12/2022|2.19|2.23|890000000|902330000|305.20001220703|1
2023-02-26 15:13:50|03736|7004|SAVEN|834.09M|834090000|61.2|1066|-3.77|30|2023-04-24|15/03/2023|||||61.200000762939|1|2023-03-09|15/12/2022||||1820000000|61.200000762939|1
2023-02-26 15:13:54|03737|17705|CBSM|124.89M|124890000|9.8|2859|3.16|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
2023-02-26 15:14:01|03738|7007|SCOR|4.02B|4020000000|22.50|427012|-23.73|39|2023-05-12|15/03/2023||0.828||4200000000|22.5|1|2023-03-02|15/12/2022||0.8517||4360000000|22.5|1
2023-02-26 15:14:07|03739|7073|CCHE|803.93M|803930000|102.4|7410|65.16|29|2023-03-06|15/12/2022|||||102.40000152588|1|2022-10-25|15/09/2022|||233700000|214200000|87|1
2023-02-26 15:14:11|03740|17862|SELER|417.02M|417020000|100.00|9|4.71|23|2023-05-15|15/03/2023|||||100|1|2023-02-27|15/12/2022|1.03||15300000||100|1
2023-02-26 15:14:16|03741|943368|SEFER|173.59M|173590000|14.4|9101|-8.16|26|2023-04-19|15/03/2023|||||14.39999961853|1|2023-03-02|15/12/2022||||83100000|14.39999961853|1
2023-02-26 15:14:21|03742|6975|SESFd|3.08B|3080000000|7.24|619542|3.75|33|2023-05-04|15/03/2023|||||7.2420001029968|1|2023-02-27|15/12/2022||0.33||530450000|7.2420001029968|1
2023-02-26 15:14:26|03743|17876|SESL|1.85B|1850000000|117.60|22676|70.68|28|2023-03-28|15/12/2022||||152200000|117.59999847412|1|2022-10-27|15/09/2022|||181800000|181800000|106|1
2023-02-26 15:14:31|03744|1052409|SMCP|533.70M|533700000|7.04|75161|5.31|23|2023-04-27|15/03/2023|||||7.039999961853|1|2023-03-22|15/12/2022|||||7.039999961853|1
2023-02-26 15:14:36|03745|17889|SMTPC|158.78M|158780000|27.2|1276|-2.86|24|2023-02-27|15/12/2022|||||27.200000762939|1|2022-10-13|15/09/2022|||9150000||27.5|1
2023-02-26 15:14:40|03746|17776|SFCA|8.66M|8660000|1.7|388|6.25|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
2023-02-26 15:14:45|03747|17888|TEIF|341.41M|341410000|20.60|2122|-28.22|26|2023-03-08|15/12/2022|||||20.60000038147|1|2022-11-09|15/09/2022|||||19.39999961853|1
2023-02-26 15:14:50|03748|6981|EXHO|12.89B|12890000000|87.98|220364|15.98|33|2023-04-05|15/02/2023||2.80||11557000000|87.980003356934|1|2023-01-06|15/11/2022|||6330000000|6130000000|90.379997253418|1
2023-02-26 15:14:54|03749|17867|SDTC|3.94M|3940000|1.73|1321|120.38|23|2023-04-28|15/12/2022|||||1.7300000190735|1|2022-11-30|15/09/2022|||||1.3899999856949|1
2023-02-26 15:15:01|03750|17871|SCLR|61.21M|61210000|20|457|-4.76|29|2023-05-03|15/03/2023|||||20|1|2023-03-15|15/12/2022|||||20|1
2023-02-26 15:15:07|03751|6990|SOIT|4.98B|4980000000|139|78618|-4.07|33|2023-06-07|15/03/2023||4.91||357230000|139|1|2023-01-25|15/12/2022|||274180000|272710000|148.5|1
2023-02-26 15:15:13|03752|7058|LOCAL|66.67M|66670000|0.511|172406|-62.97|39|2023-05-18|15/03/2023|||||0.51099997758865|1|2023-02-27|15/12/2022|||||0.51099997758865|1
2023-02-26 15:15:18|03753|943283|S30|230.86M|230860000|2.147|1228722|-68.97|24|2023-05-10|15/03/2023|||||2.1470000743866|1|2023-04-20|15/12/2022|||||2.1470000743866|1
2023-02-26 15:15:27|03754|541|SOLB|10.95B|10950000000|105.95|197387|4.33|39|2023-05-04|15/03/2023||2.03||3214000000|105.94999694824|1|2023-02-23|15/12/2022|3.85|1.97|3290000000|3200000000|110.44999694824|1
2023-02-26 15:15:32|03755|17873|DAMA|4.92B|4920000000|143.00|127640|-10.18|31|2023-04-20|15/03/2023|||||143|1|2023-03-07|15/12/2022||||334050000|143|1
2023-02-26 15:15:37|03756|7100|SOPR|3.64B|3640000000|179.3|26350|11.71|33|2023-04-28|15/03/2023|||||179.30000305176|1|2023-02-23|15/12/2022|6.67||1340000000||161.80000305176|1
2023-02-26 15:15:42|03757|942438|SPIE|4.25B|4250000000|25.9|216165|22.52|27|2023-04-28|15/03/2023|||||25.89999961853|1|2023-03-10|15/12/2022|||||25.89999961853|1
2023-02-26 15:15:46|03758|7380|IISP|934.43M|934430000|48.4|13890|13.62|24|2023-06-06|15/03/2023|||||48.400001525879|1|2023-02-07|15/12/2022|||259300000|249000000|52.900001525879|1
2023-02-26 15:15:51|03759|17874|SQLI|192.10M|192100000|42|917|54.98|28|2023-05-18|15/03/2023|||||42|1|2023-03-10|15/12/2022|||||42|1
2023-02-26 15:15:56|03760|960709|SRPG|183.82M|183820000|1.616|86372|4.39|24|2023-03-09|15/12/2022|||||1.6160000562668|1|2022-10-20|15/09/2022|||135000000||1.5160000324249|1
2023-02-26 15:16:01|03761|17875|DPTP|70.25M|70250000|0.1345|61209|-2.54|24|2023-02-27|15/12/2022|||||0.13449999690056|1|2022-12-15|15/09/2022|-0||20180000||0.13099999725819|1
2023-02-26 15:16:06|03762|7121|STF|1.30B|1300000000|104.4|2381|8.19|30|2023-04-27|15/03/2023|||||104.40000152588|1|2023-03-09|15/12/2022||||1100000000|104.40000152588|1
2023-02-26 15:16:11|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
2023-02-26 15:16:16|03764|7127|SWOR|440.57M|440570000|46.2|3547|19.23|29|2023-04-26|15/03/2023|||||46.200000762939|1|2023-03-09|15/12/2022|||||46.200000762939|1
2023-02-26 15:16:21|03765|7091|SDGI|798.53M|798530000|33.3|4233|-4.58|28|2023-04-26|15/03/2023|||||33.299999237061|1|2023-04-04|15/12/2022|||||33.299999237061|1
2023-02-26 15:16:26|03766|943267|TKTT|797.76M|797760000|12.26|5150|-23.37|34|2023-04-20|15/03/2023|||||12.260000228882|1|2023-02-15|15/12/2022|||||12.420000076294|1
2023-02-26 15:16:31|03767|17880|TYNN|11.06M|11060000|1.21|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
2023-02-26 15:16:36|03768|13166|VANTI|79.61M|79610000|0.2248|948635|-76.88|31|2023-05-04|15/03/2023|||||0.22480000555515|1|2023-03-09|15/12/2022||0.00||669580000|0.22480000555515|1
2023-02-26 15:16:41|03769|1170143|TE|3.24B|3240000000|18.09|351759|68.67|15|2023-05-04|15/03/2023||0.3899||1470000000|18.084999084473|1|2023-03-02|15/12/2022||0.3715||1550000000|18.084999084473|1
2023-02-26 15:16:47|03770|7006|FTI|3.26B|3260000000|15.22|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
2023-02-26 15:16:51|03771|40327|TLVB|64.12M|64120000|45.80|90|1.78|3|2018-07-02|15/04/2018|4.69||47970000||49|1|2018-06-22|15/04/2017|4.12||45250000||51.5|1
2023-02-26 15:16:56|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
2023-02-26 15:17:02|03773|7086|TFFP|1.57B|1570000000|7.45|205833|-16.2|39|2023-04-27|15/03/2023|||||7.4450001716614|1|2023-02-14|15/12/2022|||||7.5149998664856|1
2023-02-26 15:17:08|03774|7242|THHG|883.91M|883910000|96.1|3060|1.16|25|2023-04-21|15/03/2023|||||96.099998474121|1|2023-02-27|15/12/2022|||||96.099998474121|1
2023-02-26 15:17:12|03775|997440|TKOO|4.53B|4530000000|26.25|27149|17.81|17|2023-02-16|15/12/2022|||||26.64999961853|1|2022-10-20|15/09/2022|||||24.299999237061|1
2023-02-26 15:17:17|03776|17884|TIPK|50.25M|50250000|57|50|-12.98|27|2023-03-17|15/12/2022|||||57|1|2022-11-30|15/09/2022|||||58|1
2023-02-26 15:17:22|03777|1141916|TITC|1.18B|1180000000|15.3|10518|22.18|20|2023-05-11|15/03/2023|||||15.300000190735|1|2023-03-22|15/12/2022|||||15.300000190735|1
2023-02-26 15:17:27|03778|7160|TFF|878.04M|878040000|40.00|3663|45.99|26|2023-03-29|15/01/2023|||||40|1|2023-01-04|15/10/2022|1.74||232600000||40.099998474121|1
2023-02-26 15:17:32|03779|40315|EGAB|758.25M|758250000|169|623|3.05|15|2023-04-05|15/12/2022|||||169|1|2022-11-18|15/09/2022|||||169|1
2023-02-26 15:17:38|03780|17887|TETR|55.48M|55480000|7.92|4384|14.78|27|2023-05-15|15/03/2023|||||7.9200000762939|1|2023-03-22|15/12/2022|||||7.9200000762939|1
2023-02-26 15:17:43|03781|7034|TRNG|200.23M|200230000|2.015|35476|-4.05|35|2023-05-10|15/03/2023|||||2.0150001049042|1|2023-03-16|15/12/2022||-0.24||3800000|2.0150001049042|1
2023-02-26 15:17:48|03782|7003|TRIA|2.47B|2470000000|129|21759|-16.02|33|2023-05-15|15/02/2023|||||129|1|2023-01-04|15/11/2022||||787000000|126.40000152588|1
2023-02-26 15:17:53|03783|6984|UBIP|2.52B|2520000000|20.18|737440|-56.64|33|2023-05-18|15/03/2023||1.85||473400000|20.180000305176|1|2023-02-16|15/12/2022||1.84|726950000|727240000|19.834999084473|1
2023-02-26 15:17:58|03784|17674|CBQP|2.00B|2000000000|955.00|5|-6.37|11|2022-07-28|15/06/2022|13.45||1680000000||1000|1|2022-04-04|15/12/2021|226.19||1690000000||1040|1
2023-02-26 15:18:03|03785|7145|UFFP|338.96M|338960000|20.90|28859|16.11|25|2023-05-15|15/03/2023|||||20.89999961853|1|2023-02-27|15/12/2022|||||20.89999961853|1
2023-02-26 15:18:07|03786|17892|UTIN|4.34M|4340000|0.508|3632|3.89|11|2022-09-13|15/12/2021|||8920000||0.48699998855591|1|2022-08-31|15/06/2022|-0.03||10710000||0.49099999666214|1
2023-02-26 15:18:12|03787|7022|VLOF|4.62B|4620000000|19.14|946058|-9.46|33|2023-04-25|15/03/2023||||5320000000|19.145000457764|1|2023-02-23|15/12/2022||0.87|5360000000|5380000000|20.75|1
2023-02-26 15:18:17|03788|408|VLLP|3.18B|3180000000|13.735|1147675|61.59|39|2023-05-18|15/03/2023||-1.38||818330000|13.734999656677|1|2023-03-02|15/12/2022||0.6862||1480000000|13.734999656677|1
2023-02-26 15:18:25|03789|17898|VLS|753.99M|753990000|5.428|409180|-63.81|38|2023-05-04|15/03/2023||-0.145||47510000|5.4279999732971|1|2023-03-23|15/12/2022||0.1134||96080000|5.4279999732971|1
2023-02-26 15:18:29|03790|1152995|VRLA|4.51B|4510000000|36.94|149767|53.92|16|2023-04-19|15/03/2023|||||36.939998626709|1|2023-02-15|15/12/2022|1.43|1.38|833900000|843400000|34.560001373291|1
2023-02-26 15:18:34|03791|40320|VMX|67.46M|67460000|0.79|97519|-22.09|12|2023-04-19|15/03/2023|||||0.79000002145767|1|2023-03-09|15/12/2022|||||0.79000002145767|1
2023-02-26 15:18:39|03792|17896|VETO|959.30M|959300000|80.5|3394|-40.28|30|2023-04-19|15/03/2023|||||80.5|1|2023-03-23|15/12/2022||||141250000|80.5|1
2023-02-26 15:18:43|03793|13167|VCTP|1.33B|1330000000|30|35024|-11.11|33|2023-05-03|15/03/2023|||||30|1|2023-02-14|15/12/2022|1.72||1890000000|1832000000|26.200000762939|1
2023-02-26 15:18:48|03794|7152|VEIL|416.89M|416890000|6.52|6318|13.19|23|2023-05-03|15/03/2023|||||6.5199999809265|1|2023-03-22|15/12/2022|||||6.5199999809265|1
2023-02-26 15:18:53|03795|7066|VILM|1.09B|1090000000|47.75|5799|0.74|32|2023-05-03|15/03/2023|||||47.75|1|2023-02-28|15/12/2022||||554200000|47.75|1
2023-02-26 15:18:59|03796|6977|VIRB|2.47B|2470000000|292|7240|-19.34|32|2023-04-17|15/03/2023|||||292|1|2023-03-23|15/12/2022||||264000000|292|1
2023-02-26 15:19:05|03797|17897|VDNT|13.49M|13490000|3.000|5893|0|21|2022-06-01|15/03/2022|||||3|1|2022-03-02|15/12/2021|||||3|1
2023-02-26 15:19:09|03798|7177|CGR|409.35M|409350000|24|384|-25.62|25|2023-05-11|15/03/2023|||||24|1|2023-03-08|15/12/2022|||||24|1
2023-02-26 15:19:15|03799|953538|VLTSA|2.32B|2320000000|17.64|54524|13.14|25|2023-04-26|15/03/2023|||||17.639999389648|1|2023-03-23|15/12/2022||0.52|||17.639999389648|1
2023-02-26 15:19:20|03800|7444|VRKP|156.28M|156280000|17.65|2390|-1.94|29|2023-04-24|15/03/2023|||||17.64999961853|1|2023-03-30|15/12/2022|||||17.64999961853|1
2023-02-26 15:19:25|03801|17872|WAVE|976.58M|976580000|48.95|11406|9.51|26|2023-05-31|15/03/2023||||141000000|48.950000762939|1|2023-01-30|15/12/2022|||139100000|140000000|46.650001525879|1
2023-02-26 15:19:30|03802|6993|MWDP|4.44B|4440000000|101.9|44504|12.78|32|2023-04-28|15/03/2023|||||101.90000152588|1|2023-03-17|15/12/2022|||||101.90000152588|1
2023-02-26 15:19:35|03803|999060|XFAB|1.15B|1150000000|8.74|126074|21.73|17|2023-04-27|15/03/2023||0.19||216000000|8.7399997711182|1|2023-02-09|15/12/2022|0.32|0.14|183640000|191860000|8.3500003814697|1
2023-02-26 15:19:40|03804|17900|XIL|145.14M|145140000|30|2066|-18.26|25|2023-03-30|15/12/2022|||||30|1|2022-11-30|15/09/2022|||||32.150001525879|1
2023-02-26 15:19:45|03805|389|AIRP|76.96B|76960000000|147.74|781680|9.81|34|2023-04-27|15/03/2023||||7200000000|147.74000549316|1|2023-02-16|15/12/2022|2.79|3.78|7480000000|7580000000|145.7799987793|1
2023-02-26 15:19:50|03806|412|AIR|96.54B|96540000000|121.94|1214339|5.19|39|2023-05-03|15/03/2023||1.36||13300000000|121.94000244141|1|2023-02-16|15/12/2022|2.13|1.75|20640000000|20380000000|119.05999755859|1
2023-02-26 15:19:57|03807|413|ALSO|10.35B|10350000000|27.44|1330217|18.28|33|2023-05-10|15/03/2023||0.37||8607000000|27.440000534058|1|2023-01-26|15/12/2022|||4220000000|4180000000|26.450000762939|1
2023-02-26 15:20:02|03808|6910|MT|22.44B|22440000000|27.86|3117701|1.6|39|2023-05-04|15/03/2023||0.4639||13440000000|27.860000610352|1|2023-02-09|15/12/2022|0.2788|0.3087|15700000000|14350000000|27.229999542236|1
2023-02-26 15:20:07|03809|393|AXAF|68.02B|68020000000|28.41|3926936|14.7|32|2023-05-09|15/03/2023|||||28.409999847412|1|2023-02-23|15/12/2022|2.75|1.48|102345000000|51213000000|27.809999465942|1
2023-02-26 15:20:12|03810|396|BNPP|79.26B|79260000000|63.89|2606172|12.58|39|2023-05-03|15/03/2023||1.57||12330000000|63.889999389648|1|2023-02-07|15/12/2022|1.66|1.64|12110000000|12200000000|60.75|1
2023-02-26 15:20:18|03811|397|BOUY|11.99B|11990000000|32.12|1098626|0.82|39|2023-05-16|15/03/2023||-0.35||8204000000|32.119998931885|1|2023-02-23|15/12/2022|0.58|0.58|14650000000|12850000000|31.389999389648|1
2023-02-26 15:20:23|03812|390|CAPP|30.58B|30580000000|175.95|377473|-6.98|33|2023-05-04|15/03/2023|||||175.94999694824|1|2023-02-21|15/12/2022|8.79|5.81|5750000000|11192000000|187.19999694824|1
2023-02-26 15:20:28|03813|404|CARR|13.35B|13350000000|18.26|2100103|1.78|33|2023-04-25|15/03/2023|||||18.260000228882|1|2023-02-13|15/12/2022|1.85|1.04|25420000000|25190000000|16.295000076294|1
2023-02-26 15:20:33|03814|407|CAGR|34.29B|34290000000|11.35|7087180|-5.92|29|2023-05-10|15/03/2023||0.2251||5860000000|11.35000038147|1|2023-02-09|15/12/2022|0.48|0.3015|6030000000|5610000000|11.215999603271|1
2023-02-26 15:20:37|03815|394|||||||33|2023-05-31|15/03/2023||||6600000000|53.770000457764|1|2023-02-22|15/12/2022|1.65|1.65|7010000000|6940000000|52.310001373291|1
2023-02-26 15:20:41|03816|6957|DAST|48.46B|48460000000|36.91|1364379|-11.47|28|2023-04-26|15/03/2023||0.2775||1450000000|36.909999847412|1|2023-02-02|15/12/2022|0.34|0.325|1580000000|1550000000|34.259998321533|1
2023-02-26 15:20:49|03817|395|ENGIE|33.99B|33990000000|14.02|5764508|-2.75|38|2023-05-11|15/03/2023||||58446000000|14.020000457764|1|2023-02-21|15/12/2022|0.4609|0.4609|17080000000|17080000000|13.593999862671|1
2023-02-26 15:20:54|03818|405|ESLX|73.70B|73700000000|164.75|490385|3.1|33|2023-04-20|15/03/2023||||5890000000|164.75|1|2023-02-23|15/12/2022|4.83|2.70|6110000000|6130000000|174.55000305176|1
2023-02-26 15:21:00|03819|6964|EUFI|13.02B|13020000000|67.5|434187|-24.35|34|2023-04-26|15/03/2023|||||67.5|1|2023-03-07|15/12/2022||1.86||1740000000|67.5|1
2023-02-26 15:21:05|03820|6987|HRMS|176.20B|176200000000|1677.5|65101|36.38|33|2023-04-14|15/03/2023||||3130000000|1677.5|1|2023-02-17|15/12/2022|32.09|11.12|2990000000|2810000000|1741|1
2023-02-26 15:21:10|03821|670|PRTP|68.06B|68060000000|553.8|226399|-13.28|33|2023-04-25|15/03/2023||||5230000000|553.79998779297|1|2023-02-15|15/12/2022|13.22|16.53|5280000000|5460000000|561.40002441406|1
2023-02-26 15:21:15|03822|400|OREP|200.72B|200720000000|372.95|344915|5.37|33|2023-05-31|15/03/2023||||9760000000|372.95001220703|1|2023-02-09|15/12/2022|5.14|5.14|10320000000|10180000000|375.35000610352|1
2023-02-26 15:21:20|03823|7059|LEGD|23.03B|23030000000|86.22|493472|2.72|39|2023-05-04|15/03/2023||1.12||2070000000|86.220001220703|1|2023-02-09|15/12/2022|0.98|0.9868|2190000000|2190000000|81.800003051758|1
2023-02-26 15:21:25|03824|399|LVMH|393.75B|393750000000|777.30|377452|16.61|33|2023-04-19|15/03/2023||||19460000000|777.29998779297|1|2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000|792.29998779297|1
2023-02-26 15:21:30|03825|411|MICP|20.95B|20950000000|29.4|1562332|-6.59|33|2023-04-26|15/03/2023||||6870000000|29.39999961853|1|2023-02-13|15/12/2022|1.62|1.79|7860000000|7640000000|29.309999465942|1
2023-02-26 15:21:35|03826|409|ORAN|28.89B|28890000000|10.88|7564998|-0.11|39|2023-04-26|15/03/2023||0.25||10740000000|10.881999969482|1|2023-02-16|15/12/2022|0.45|0.45|11370000000|11350000000|9.9720001220703|1
2023-02-26 15:21:40|03827|406|PERP|51.82B|51820000000|198.15|397649|0.66|33|2023-04-20|15/03/2023||||2690000000|198.14999389648|1|2023-02-16|15/12/2022|5.51|5.02|3810000000|3630000000|189.35000610352|1
2023-02-26 15:21:45|03828|6979|PUBP|18.96B|18960000000|75.36|621546|31.4|33|2023-04-20|15/03/2023||||3132000000|75.360000610352|1|2023-02-02|15/12/2022|2.69|3.41|3460000000|3310000000|66.540000915527|1
2023-02-26 15:21:50|03829|419|RENA|10.81B|10810000000|40.58|1473077|32.85|33|2023-04-20|15/03/2023||||11180000000|40.575000762939|1|2023-02-16|15/12/2022|3.73|2.85|15490000000|14850000000|43.125|1
2023-02-26 15:21:55|03830|6991|SAF|56.78B|56780000000|133.3|701806|16.38|33|2023-04-26|15/03/2023|||||133.30000305176|1|2023-02-17|15/12/2022|3.05|2.27|10850000000|5440000000|134.10000610352|1
2023-02-26 15:22:00|03831|403|SGOB|29.34B|29340000000|55.93|1296579|-3.47|33|2023-04-27|15/03/2023|||||55.930000305176|1|2023-02-23|15/12/2022||2.49|12890000000|12810000000|53.529998779297|1
2023-02-26 15:22:05|03832|414|SASY|112.79B|112790000000|89.91|1767431|-3.72|39|2023-04-27|15/03/2023||1.99||10580000000|89.910003662109|1|2023-02-03|15/12/2022|1.71|1.71|11090000000|11140000000|86.769996643066|1
2023-02-26 15:22:10|03833|401|SCHN|83.72B|83720000000|149|856810|6.25|33|2023-04-27|15/03/2023||||8320000000|149|1|2023-02-16|15/12/2022|3.46|3.69|9320000000|8730000000|154.63999938965|1
2023-02-26 15:22:15|03834|410|SOGN|22.10B|22100000000|26.39|3544269|-7.26|31|2023-05-12|15/03/2023||0.5994||7000000000|26.389999389648|1|2023-02-08|15/12/2022|1.28|1.12|6890000000|6430000000|28.02499961853|1
2023-02-26 15:22:19|03835|1169015|STLAM|52.90B|52900000000|16.45|3793221|-2.72|10|2023-05-03|15/03/2023||||44580000000|16.444000244141|1|2023-02-22|15/12/2022|1.27|1.27|49490000000|46500000000|15.868000030518|1
2023-02-26 15:22:25|03836|417|STM|40.56B|40560000000|44.61|2038706|16.58|39|2023-04-26|15/03/2023||0.943||4110000000|44.610000610352|1|2023-01-26|15/12/2022|1.32|1.13|4420000000|4460000000|39.450000762939|1
2023-02-26 15:22:30|03837|7087|TEPRF|14.82B|14820000000|250.1|190142|-23.54|33|2023-04-25|15/03/2023|||||250.10000610352|1|2023-02-16|15/12/2022|6.2|7.58|2150000000|2210000000|263.39999389648|1
2023-02-26 15:22:35|03838|6952|TCFP|28.37B|28370000000|133.55|309896|45.19|33|2023-05-05|15/03/2023|||||133.55000305176|1|2023-03-08|15/12/2022||4.02||9093000000|133.55000305176|1
2023-02-26 15:22:41|03839|416|TTEF|155.60B|155600000000|58.19|5233305|20.55|39|2023-04-27|15/03/2023||2.84||60530000000|58.189998626709|1|2023-02-08|15/12/2022|2.97|3.07|63950000000|74010000000|57.540000915527|1
2023-02-26 15:22:46|03840|420|VIE|19.89B|19890000000|28.34|1761933|-10.71|34|2023-05-04|15/03/2023|||||28.340000152588|1|2023-03-02|15/12/2022||0.52||9700000000|28.340000152588|1
2023-02-26 15:22:51|03841|418|SGEF|59.43B|59430000000|105.64|924024|10.27|33|2023-04-25|15/03/2023|||||105.63999938965|1|2023-02-09|15/12/2022|4.1|3.93|16460000000|16370000000|104.31999969482|1
2023-02-26 15:22:56|03842|415|VIV|9.69B|9690000000|9.71|2151621|-14.26|39|2023-05-19|15/03/2023|||||9.706000328064|1|2023-03-08|15/12/2022||0.18||5338000000|9.706000328064|1
2023-02-26 15:23:03|03843|671|URW|8.09B|8090000000|58.29|651740|-15.2|29|2023-04-27|15/03/2023|||||58.290000915527|1|2023-02-09|15/12/2022|0.94|4.16|3000000000|1307000000|61.599998474121|1
2023-02-26 15:23:08|03844|953852|WLN|10.64B|10640000000|37.74|670879|-17.15|29|2023-04-26|15/03/2023||||1070000000|37.740001678467|1|2023-02-21|15/12/2022|1.18|1.26|1190000000|1170000000|41.159999847412|1
2023-02-26 15:23:14|03845|6576|III|15.46B|15460000000|1624|2232585|24.25|26|2023-05-18|15/03/2023|||||1624|1|2023-01-26|15/12/2022|||||1460|1
2023-02-26 15:23:19|03846|6635|3IN|2.93B|2930000000|317|808719|-5.79|15|2023-05-08|15/03/2023|||||317|1|2022-11-08|15/09/2022|||||319.5|1
2023-02-26 15:23:25|03847|28357|FOUR|1.23B|1230000000|4,390.0|50137|66.29|24|2023-03-15|15/12/2022|||||4390|1|2022-11-30|15/09/2022|||||4100|1
2023-02-26 15:23:29|03848|9048|888|309.18M|309180000|69.05|2436048|-70.89|22|2022-10-19|15/09/2022|||||91.400001525879|1|2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000|160|1
2023-02-26 15:23:33|03849|14006|BAG|614.05M|614050000|553|128493|10.93|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
2023-02-26 15:23:38|03850|6750|ASL|1.13B|1130000000|1,324.00|136907|-0.15|15|2023-01-26|15/12/2022|-1.81||-142600000||1368|1|2022-07-25|15/06/2022|-2.8||-236400000||1242|1
2023-02-26 15:23:43|03851|6583|ABDN|4.09B|4090000000|211|7978315|1.01|31|2023-05-03|15/03/2023|||||211|1|2023-02-28|15/12/2022||5.43||725380000|211|1
2023-02-26 15:23:48|03852|6658|ADML|6.64B|6640000000|2195|583478|-21.26|29|2023-03-08|15/12/2022||69.60||937230000|2195|1|2022-11-07|15/09/2022|||||2020|1
2023-02-26 15:23:54|03853|1115734|AJBA|1.32B|1320000000|321.2|687335|4.49|13|2023-05-25|15/03/2023||0.069|||321.20001220703|1|2023-03-01|15/12/2022|||||321.20001220703|1
2023-02-26 15:23:58|03854|6820|ATST|2.91B|2910000000|995.00|268783|3.32|17|2022-07-28|15/06/2022|-1.16||-337400000||952|1|2022-03-02|15/12/2021|0.36||123400000||946|1
2023-02-26 15:24:02|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
2023-02-26 15:24:08|03856|6603|AAL|34.60B|34600000000|2,846.0|2699755|-23.01|33|2023-04-25|15/03/2023|||||2846|1|2023-02-23|15/12/2022|1.78|1.78||24157000000|3085.5|1
2023-02-26 15:24:12|03857|6633|ANTO|15.24B|15240000000|1540|1452763|6.39|25|2023-04-19|15/03/2023|||||1540|1|2023-02-21|15/12/2022|0.3847|0.3688||4179000000|1761|1
2023-02-26 15:24:17|03858|954886|APAX|865.27M|865270000|176.20|425969|-5.88|12|2023-02-28|15/12/2022|||||176.19999694824|1|2022-08-17|15/06/2022|||||192.60000610352|1
2023-02-26 15:24:21|03859|963710|ASCL|1.18B|1180000000|267|2577078|-17.39|26|2023-02-27|15/12/2022|||||267|1|2022-11-30|15/09/2022|||||212|1
2023-02-26 15:24:26|03860|6678|ASHM|1.72B|1720000000|260.4|1513086|0.77|33|2023-04-17|15/03/2023|||||260.39999389648|1|2023-02-08|15/12/2022|0.06|9.80|104900000|140300000|273|1
2023-02-26 15:24:31|03861|6836|AHT|24.03B|24030000000|5,484.0|698596|14.68|37|2023-03-07|15/01/2023||0.88||2345000000|5484|1|2022-12-06|15/10/2022||0.95||2509000000|5036|1
2023-02-26 15:24:36|03862|6625|ABF|15.17B|15170000000|1946.5|1149092|-0.66|30|2023-04-25|15/03/2023||60.83||8972000000|1946.5|1|2023-01-24|15/12/2022|||6700000000||1869.5|1
2023-02-26 15:24:41|03863|7351|AGRP|1.52B|1520000000|51.35|9270162|-16.16|26|2023-05-23|15/03/2023|||||51.349998474121|1|2023-01-16|15/12/2022|||||57.349998474121|1
2023-02-26 15:24:45|03864|1096186|AML|1.34B|1340000000|194|1303935|-80.55|22|2023-05-03|15/03/2023||-0.0725||435490000|194|1|2023-03-01|15/12/2022||-0.1391||497450000|194|1
2023-02-26 15:24:50|03865|6565|AZN|172.05B|172050000000|11,100.0|1930738|23.4|40|2023-04-28|15/03/2023||1.75||10800000000|11100|1|2023-02-09|15/12/2022|1.38|1.34|11210000000|11250000000|10752|1
2023-02-26 15:24:55|03866|948335|AUTOA|5.53B|5530000000|596.4|2506524|-8.97|20|2023-05-24|15/03/2023||12.18||241090000|596.40002441406|1|2023-03-01|15/12/2022|||||596.40002441406|1
2023-02-26 15:25:00|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
2023-02-26 15:25:04|03868|6821|AVVl|9.72B|9720000000|3220.5|306508|32.56|25|2023-06-06|15/03/2023||68.38||798580000|3219|1|2023-03-01|15/12/2022|||||3219|1
2023-02-26 15:25:09|03869|6810|AGT|957.88M|957880000|198.60|575543|5.41|14|2022-11-08|15/09/2022|-0.23||-107200000||189|1|2022-06-09|15/03/2022|0.01||11530000||192.19999694824|1
2023-02-26 15:25:14|03870|6615|AV|12.34B|12340000000|440|5862001|5.18|30|2023-05-24|15/03/2023|||||440|1|2023-03-09|15/12/2022||24.09||24398000000|440|1
2023-02-26 15:25:18|03871|949036|BMEB|4.81B|4810000000|481.1|3143651|-17.31|27|2023-05-25|15/03/2023||21.63||2619000000|481.10000610352|1|2023-01-05|15/12/2022|||1570000000||445.20001220703|1
2023-02-26 15:25:23|03872|6690|BAB|1.69B|1690000000|333.6|660127|8.77|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
2023-02-26 15:25:27|03873|6632|BAES|27.99B|27990000000|917.80|5980569|40.55|22|2023-02-23|15/12/2022|0.31|29.43|11520000000|12187000000|902|1|2022-11-30|15/09/2022|||||810.40002441406|1
2023-02-26 15:25:32|03874|27919|BGFD|712.47M|712470000|761|148723|-8.31|15|2023-03-21|15/02/2023|||||761|1|2022-10-19|15/08/2022|-0.16||-10650000||708|1
2023-02-26 15:25:38|03875|1055838|BAKK|631.57M|631570000|107|226840|-16.14|26|2023-05-10|15/03/2023|||||107|1|2023-03-08|15/12/2022|||||107|1
2023-02-26 15:25:43|03876|6588|BALF|2.11B|2110000000|365.2|1341124|53.96|20|2023-03-08|15/12/2022|||||365.20001220703|1|2022-08-17|15/06/2022|0.157||4140000000||289.20001220703|1
2023-02-26 15:25:48|03877|28003|BGEO|1.24B|1240000000|2755|92278|104.99|31|2023-05-17|15/03/2023|||||2755|1|2023-02-16|15/12/2022|13.61||584900000||2720|1
2023-02-26 15:25:52|03878|6554|BNKR|1.32B|1320000000|102.80|1635516|-5.51|19|2023-01-18|15/10/2022|-0.07||-81270000||103|1|2022-06-27|15/04/2022|-0.07||-82560000||99.199996948242|1
2023-02-26 15:25:57|03879|282|BARC|27.10B|27100000000|170.58|40523879|-9.7|33|2023-04-27|15/03/2023||0.1033||6940000000|170.58000183105|1|2023-02-15|15/12/2022|0.065|0.0602|5800000000|5970000000|187.32000732422|1
2023-02-26 15:26:02|03880|6613|BDEV|4.50B|4500000000|452.7|3574115|-21.24|28|2023-05-03|15/03/2023|||||452.70001220703|1|2023-02-08|15/12/2022|0.37||2783900000|2315000000|460.10000610352|1
2023-02-26 15:26:07|03881|27934|BBGIB|1.09B|1090000000|152.6|1085250|-8.62|15|2023-03-29|15/12/2022|||||152.60000610352|1|2022-08-25|15/06/2022|0.13||128300000||160.60000610352|1
2023-02-26 15:26:11|03882|6867|BEZG|4.50B|4500000000|675.5|2449280|45.08|20|2023-05-12|15/03/2023|||||675.5|1|2023-03-02|15/12/2022||0.09||2702000000|675.5|1
2023-02-26 15:26:16|03883|6567|BWY|2.65B|2650000000|2,155.0|295533|-22.95|28|2023-03-28|15/01/2023||||1755000000|2155|1|2022-12-28|15/10/2022|||||1931.5|1
2023-02-26 15:26:20|03884|13127|BKGH|4.46B|4460000000|4112|291543|8.58|15|2023-06-20|15/04/2023|||||4112|1|2022-12-09|15/10/2022|1.98||1200000000|1163000000|3798|1
2023-02-26 15:26:24|03885|6617|||||||32|2023-04-20|15/03/2023|||||2512|1|2023-02-21|15/12/2022|1.28|1.6|25720000000|29574000000|2855|1
2023-02-26 15:26:29|03886|6801|BYG|2.22B|2220000000|1,210.00|354565|-14.18|27|2023-05-23|15/03/2023||27.88||82100000|1210|1|2023-01-12|15/12/2022|||48100000|48100000|1174|1
2023-02-26 15:26:34|03887|14094|BRSC|664.67M|664670000|1,360.00|61334|-18.17|15|2023-04-27|15/02/2023|||||1360|1|2022-11-03|15/08/2022|-3.19||-151400000||1294|1
2023-02-26 15:26:38|03888|14018|||||||19|2023-03-06|15/12/2022|||||685|1|2022-08-17|15/06/2022|-0.07||-5050000||624|1
2023-02-26 15:26:42|03889|14033|BCPT|610.49M|610490000|86.9|1208774|-18.48|21|2023-04-17|15/12/2023|||||86.900001525879|1|2022-09-28|15/06/2023|||||76.400001525879|1
2023-02-26 15:26:47|03890|27900|GSCT|806.94M|806940000|152.8|454714|2.69|14|2022-12-12|15/10/2022|||||143.80000305176|1|2022-06-20|15/04/2022|-0.11||-59740000||141.80000305176|1
2023-02-26 15:26:52|03891|6806|BOY|1.22B|1220000000|636.5|235856|-14.16|31|2023-04-26|15/03/2023|||||636.5|1|2023-03-10|15/12/2022|||||636.5|1
2023-02-26 15:26:57|03892|284|BP|99.47B|99470000000|550.2|34635088|45.36|30|2023-05-02|15/03/2023||0.2612||54150000000|550.20001220703|1|2023-02-07|15/12/2022|0.2644|0.2798|69260000000|55390000000|478.35000610352|1
2023-02-26 15:27:01|03893|14017|BRWl|1.51B|1510000000|514.00|381737|74.83|30|2022-11-30|15/09/2022|||||515|1|2022-07-21|15/06/2022|||97900000||510|1
2023-02-26 15:27:06|03894|279|BATS|71.81B|71810000000|3,216.5|3001484|-3.84|30|2023-04-25|15/03/2023|||||3216.5|1|2023-02-09|15/12/2022|371.4|203.25|27660000000|15177000000|3091|1
2023-02-26 15:27:11|03895|6672|BLND|4.05B|4050000000|437.2|2393341|-17.54|25|2023-05-17|15/03/2023||12.93||158560000|437.20001220703|1|2023-02-27|15/12/2022|||||437.20001220703|1
2023-02-26 15:27:16|03896|6644|BVIC|2.16B|2160000000|832|569106|-3.09|36|2023-05-16|15/03/2023||21.40||365000000|832|1|2023-01-26|15/12/2022|||411000000|409000000|774|1
2023-02-26 15:27:21|03897|6719|BT|13.53B|13530000000|137.35|21366526|-28.31|29|2023-05-18|15/03/2023||0.0714||5110000000|137.35000610352|1|2023-02-02|15/12/2022|0.0493|0.0428|5210000000|5270000000|123.90000152588|1
2023-02-26 15:27:26|03898|6610|BNZL|10.09B|10090000000|3,013.0|568147|9.17|27|2023-04-26|15/03/2023|||||3013|1|2023-02-27|15/12/2022||96.29||6452000000|3013|1
2023-02-26 15:27:30|03899|6611|BRBY|9.04B|9040000000|2,397.0|1470581|22.58|27|2023-05-18|15/03/2023||72.31||1737000000|2397|1|2023-01-18|15/12/2022|||756000000|803000000|2243|1
2023-02-26 15:27:35|03900|6631|CNE|783.65M|783650000|253.4|1767395|17.64|19|2023-03-06|15/12/2022||0.05||126000000|253.39999389648|1|2022-09-06|15/06/2022||0.06||171000000|234.39999389648|1
2023-02-26 15:27:40|03901|6757|CLDN|1.90B|1900000000|3510|29922|5.3|19|2022-11-22|15/09/2022|2.19||131600000||4055|1|2022-05-26|15/03/2022|4.62||264500000||3466.7141113281|1
2023-02-26 15:27:45|03902|6604|CPI|478.71M|478710000|28.58|3032892|0.46|29|2023-03-16|15/12/2022||0.77||1317000000|28.579999923706|1|2022-11-30|15/09/2022|||||24.680000305176|1
2023-02-26 15:27:49|03903|14019|CAPCC|1.06B|1060000000|124.1|2061933|-26.04|19|2023-02-21|15/12/2022|||||122.80000305176|1|2022-07-25|15/06/2022|-0.01||33900000||148.89999389648|1
2023-02-26 15:27:53|03904|942375|CARDC|336.81M|336810000|98.3|875594|99.39|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
2023-02-26 15:27:58|03905|6746|CCL|11.14B|11140000000|789|1006267|-44.3|39|2023-03-23|15/02/2023||-0.6046||4310000000|789|1|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000|587.59997558594|1
2023-02-26 15:28:03|03906|14020|CEY|1.17B|1170000000|101.05|4898916|6.98|29|2023-03-14|15/12/2022||0.07||414000000|101.05000305176|1|2022-07-20|15/06/2022||0.07||390000000|77.099998474121|1
2023-02-26 15:28:08|03907|6574|CNA|5.97B|5970000000|103.85|28370344|34.21|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
2023-02-26 15:28:15|03908|28317|CINE|32.69M|32690000|2.25|21915396|-94.54|16|2023-03-15|15/12/2022||0.02||1962000000|2.2520000934601|1|2022-09-22|15/06/2022||-0.05||1745000000|2.9119999408722|1
2023-02-26 15:28:20|03909|6863|CTY|2.04B|2040000000|423.5|797217|4.57|19|2023-02-16|15/12/2022|0.14||73410000||428.5|1|2022-09-19|15/06/2022|-0.04||-11750000||397|1
2023-02-26 15:28:25|03910|28600|CKN|991.92M|991920000|3250|65195|0.78|18|2023-03-06|15/12/2022|||||3250|1|2022-08-08|15/06/2022|0.98||266700000||3555|1
2023-02-26 15:28:30|03911|25635|CBRO|1.46B|1460000000|991|291967|-16.23|27|2023-03-14|15/01/2023||58.62|||991|1|2022-11-17|15/10/2022|||||1056|1
2023-02-26 16:38:30|02246|17028|RCKY|202.06M|202060000|27.58|34549|-30.07|37|2023-05-02|15/03/2023||1.05||147000000|27.579999923706|1|2023-02-23|15/12/2022|1.08|0.63|138900000|130400000|27.209999084473|1
2023-02-26 16:38:34|02247|1055911|LBC|598.07M|598070000|11.71|41121|-11.15|25|2023-04-25|15/03/2023||0.25||35580000|11.710000038147|1|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000|11.310000419617|1
2023-02-26 16:38:39|02248|30704|CRMD|164.01M|164010000|3.975|222814|-1.12|34|2023-05-11|15/03/2023||-0.25||3000000|3.9749999046326|1|2023-03-16|15/12/2022||-0.1867||0.00|3.9749999046326|1
2023-02-26 16:38:43|02249|1174986|SERA|103.60M|103600000|3.34|1348857|-41.09|13|2023-05-09|15/03/2023||-0.4318||280330|3.3399999141693|1|2023-03-28|15/12/2022||-0.3584||134600|3.3399999141693|1
2023-02-26 16:38:49|02250|16713|NCMI|27.11M|27110000|0.221|779676|-92.66|39|2023-05-08|15/03/2023||-0.12||56750000|0.22100000083447|1|2023-02-27|15/12/2022||0.0233||87830000|0.22100000083447|1
2023-02-26 16:38:53|02251|17594|XOMA|247.34M|247340000|21.6|28246|-2.66|39|2023-05-09|15/03/2023||-0.33||2500000|21.60000038147|1|2023-03-08|15/12/2022||-1.11||1060000|21.60000038147|1
2023-02-26 16:38:57|02252|17560|WLFC|349.05M|349050000|57.25|10038|64.04|38|2023-05-08|15/03/2023|||||57.25|1|2023-03-14|15/12/2022|||||57.25|1
2023-02-26 16:39:01|02253|1164708|IRON|414.11M|414110000|24.47|45701|71.12|11|2023-03-27|15/12/2022||-5.9||0.00|24.469999313354|1|2022-11-10|15/09/2022|-0.08|-0.09||0.00|0.0083580611367606|2022-12-30
2023-02-26 16:39:06|02254|52168|PRTG|61.44M|61440000|3.6|37309|-54.31|26|2023-05-31|15/03/2023||-0.2433||0.00|3.5999999046326|1|2023-02-27|15/12/2022||-0.2333||0.00|3.5999999046326|1
2023-02-26 16:39:09|02255|1171825|FNCH|17.24M|17240000|0.37|164242|-95.76|13|2023-05-11|15/03/2023|||||0.36500000953674|1|2023-03-30|15/12/2022||-0.4133||200000|0.36500000953674|1
2023-02-26 16:39:14|02256|103931|HRTG|60.88M|60880000|2.390|117337|-57.01|35|2023-05-08|15/03/2023||0.04||158820000|2.3900001049042|1|2023-03-02|15/12/2022||-0.16||168320000|2.3900001049042|1
2023-02-26 16:39:17|02257|1171963|IKNA|135.60M|135600000|3.74|85646|-42.9|14|2023-05-11|15/03/2023||-0.5649||4600000|3.7400000095367|1|2023-03-16|15/12/2022||-0.1459||6020000|3.7400000095367|1
2023-02-26 16:39:22|02258|21178|REVRQ|43.44M|43440000|0.79|119090|-92.03|39|2023-05-11|15/03/2023||-1.6||504870000|0.80000001192093|1|2023-03-03|15/12/2022||-0.2278||647210000|0.80000001192093|1
2023-02-26 16:39:23|ABORTED
2023-02-26 16:40:13|03912|6882|CLSH|581.52M|581520000|146.8|451374|-26.97|20|2023-03-14|15/12/2022|||||146.80000305176|1|2022-08-10|15/06/2022|0.04||68300000||208|1
2023-02-26 16:40:17|03913|946350|COA|1.18B|1180000000|74.1|2159156|24.33|16|2023-03-01|15/12/2022||0.04|||74.099998474121|1|2022-08-02|15/06/2022|||||74.599998474121|1
2023-02-26 16:40:22|03914|42596|CCH|7.79B|7790000000|2130|716286|-0.28|32|2023-05-04|15/03/2023||||1880000000|2130|1|2023-02-14|15/12/2022|0.6826|0.6515|2290000000|2080000000|1941.5|1
2023-02-26 16:40:26|03915|6738|CPG|33.89B|33890000000|1938|3266448|13.07|32|2023-05-10|15/03/2023||40.13||6560000000|1938|1|2023-02-10|15/12/2022||20.00||6440000000|1856|1
2023-02-26 16:40:30|03916|6756|CCC|2.51B|2510000000|2,220.00|209068|-17.84|32|2023-03-20|15/12/2022||91.40||3085000000|2220|1|2022-10-28|15/09/2022|||1460000000|1463872000000|1908|1
2023-02-26 16:40:34|03917|1055938|GLO|1.66B|1660000000|251.00|665701|37.16|17|2023-03-17|15/12/2022|||||251|1|2022-10-28|15/09/2022|||||254|1
2023-02-26 16:40:38|03918|992768|CTEC|4.57B|4570000000|223|3715167|29.24|18|2023-03-03|15/12/2022||0.06||1009000000|223|1|2022-11-10|15/09/2022|||||211.80000305176|1
2023-02-26 16:40:42|03919|963708|CSPC|1.15B|1150000000|229.80|3605032|-19.14|17|2022-11-23|15/09/2022|||||229.80000305176|1|2022-07-21|15/06/2022|||219000000||252.19999694824|1
2023-02-26 16:40:46|03920|14024|CWK|1.63B|1630000000|3054|81798|-12.99|26|2023-05-23|15/03/2023||106.00||1144000000|3054|1|2023-02-02|15/12/2022|||||3140|1
2023-02-26 16:40:50|03921|44417|CRST|605.24M|605240000|236.4|735254|-20.24|30|2023-03-29|15/01/2023|||||236.39999389648|1|2023-01-17|15/10/2022|0.26|17.60|549300000|522000000|265.60000610352|1
2023-02-26 16:40:54|03922|6664|CRH|28.65B|28650000000|3,854.5|636363|14.24|28|2023-04-28|15/03/2023|||||3854.5|1|2023-03-02|15/12/2022||||16481000000|3854.5|1
2023-02-26 16:40:58|03923|6710|CRDA|9.52B|9520000000|6,864.0|293045|-5.97|32|2023-03-07|15/12/2022||106.16||922130000|6864|1|2022-11-01|15/09/2022|||0.00|290000000|6760|1
2023-02-26 16:41:03|03924|14023|CURY|865.37M|865370000|78.5|2741226|-16.09|24|2023-02-27|15/01/2023|||||78.5|1|2022-12-15|15/10/2022|-0.51||4470000000||65.300003051758|1
2023-02-26 16:41:06|03925|23449|DCC|4.56B|4560000000|4607|270043|-20.95|19|2023-05-15|15/03/2023|||||4607|1|2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000|4944|1
2023-02-26 16:41:10|03926|32416|DPH|3.52B|3520000000|3,104.0|383959|-22.21|19|2023-02-27|15/12/2022|||||3104|1|2022-09-05|15/06/2022|0.16||349400000|349000000|3496|1
2023-02-26 16:41:14|03927|6850|DLN|2.88B|2880000000|2,562.0|285741|-18.36|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
2023-02-26 16:41:18|03928|6584|DGE|81.77B|81770000000|3,605.5|3296110|-3.1|20|2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000|3675|1|2022-11-30|15/09/2022|||||3768|1
2023-02-26 16:41:21|03929|32417|DPLM|3.43B|3430000000|2,760.00|185317|5.42|20|2023-05-15|15/03/2023|||||2760|1|2022-11-21|15/09/2022|0.47||564300000||2800|1
2023-02-26 16:41:25|03930|32420|DLGD|2.28B|2280000000|174.8|5817939|-41.16|31|2023-05-03|15/03/2023|||||174.80000305176|1|2023-03-07|15/12/2022||7.31||1475000000|174.80000305176|1
2023-02-26 16:41:29|03931|8923|DOM|1.13B|1130000000|272.2|776365|-25.14|34|2023-03-09|15/12/2022||20.70|||272.20001220703|1|2022-11-10|15/09/2022|||344700000||244.19999694824|1
2023-02-26 16:41:34|03932|6689|DRX|2.60B|2600000000|642.5|1774329|-3.24|31|2023-04-26|15/03/2023|||||642.5|1|2023-02-23|15/12/2022|-0.16||4540000000||674|1
2023-02-26 16:41:39|03933|6787|SMDS|4.54B|4540000000|330.3|3941398|-6.62|27|2023-06-21|15/04/2023||0.2219||4162000000|330.29998779297|1|2023-03-29|15/01/2023|||||330.29998779297|1
2023-02-26 16:41:43|03934|14027|DNLM|2.49B|2490000000|1,232.00|399492|4.05|33|2023-04-20|15/03/2023|||||1232|1|2023-02-15|15/12/2022|0.46|47.80|478300000|478000000|1169|1
2023-02-26 16:41:47|03935|288|EZJ|3.60B|3600000000|476.9|3548099|-23.84|33|2023-05-18|15/03/2023|||||476.89999389648|1|2023-01-25|15/12/2022|||1470000000|1360000000|468|1
2023-02-26 16:41:51|03936|6807|EDIN|1.12B|1120000000|672.00|271145|8.21|14|2022-11-23|15/09/2022|-0.82||-131900000||630|1|2022-05-26|15/03/2022|0.23||46720000||626|1
2023-02-26 16:41:56|03937|6833|RS1R|4.68B|4680000000|986|916291|-0.05|15|2023-05-22|15/03/2023||28.20||119000000|986|1|2022-11-03|15/09/2022|0.3||1460000000||954.5|1
2023-02-26 16:42:00|03938|14031|ELM|727.13M|727130000|124.4|1392867|-3.57|23|2023-03-01|15/12/2022||0.05||439000000|124.40000152588|1|2022-10-26|15/09/2022|||||93.949996948242|1
2023-02-26 16:42:04|03939|1073054|ENOG|2.15B|2150000000|1205|422533|21.23|7|2023-03-22|15/12/2022|||||1205|1|2022-08-31|15/06/2022|||||1352|1
2023-02-26 16:42:08|03940|28449|ENT|7.71B|7710000000|1,306.50|1932446|-21.18|27|2023-04-19|15/03/2023|||||1306.5|1|2023-03-09|15/12/2022||24.97||2215000000|1306.5|1
2023-02-26 16:42:12|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
2023-02-26 16:42:16|03942|6789|ESNT|681.87M|681870000|226.5|572814|-24.5|30|2023-05-03|15/03/2023|||||226.5|1|2023-03-22|15/12/2022||||360500000|226.5|1
2023-02-26 16:42:20|03943|6869|ERM|1.58B|1580000000|1460|1156889|63.49|33|2023-05-17|15/03/2023|||||1460|1|2023-02-02|15/12/2022|||||1460|1
2023-02-26 16:42:24|03944|27918|EOTE|769.91M|769910000|769.00|118526|8.31|14|2022-09-21|15/05/2022|-0.8||-77110000||663|1|2022-02-23|15/11/2021|1.04||116300000||694|1
2023-02-26 16:42:28|03945|14617|EVRE|1.18B|1180000000|103.00|10628139|-49.68|21|2022-08-04|15/06/2022||0.49||7069000000|80.889999389648|1|2022-04-28|15/03/2022|||||80.889999389648|1
2023-02-26 16:42:35|03946|13120|EXPN|26.08B|26080000000|2865|1196092|-0.49|17|2023-05-16|15/03/2023||0.71||3401000000|2865|1|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2851|1
2023-02-26 16:42:38|03947|6594|FCIT|4.90B|4900000000|944|388824|12.78|15|2023-03-08|15/12/2022|||||944|1|2022-07-25|15/06/2022|-1.2||-605600000||863|1
2023-02-26 16:42:43|03948|942422|FDM|882.27M|882270000|803|161144|-4.52|22|2023-03-08|15/12/2022||20.30||174600000|803|1|2022-11-30|15/09/2022|||||731|1
2023-02-26 16:42:47|03949|6562|FERG|21.37B|21370000000|11865|776292|3.94|25|2023-06-13|15/04/2023||2.15||6850000000|11865|1|2023-03-07|15/01/2023||1.98||6740000000|11865|1
2023-02-26 16:42:51|03950|6846|FXPO|873.25M|873250000|147.7|695012|-3.46|24|2023-04-06|15/03/2023|||||147.69999694824|1|2023-03-15|15/12/2022|||||147.69999694824|1
2023-02-26 16:42:55|03951|14034|FCSS|1.26B|1260000000|256|905719|-6.57|14|2022-12-01|15/09/2022|-0.23||-102600000||221|1|2022-05-31|15/03/2022|-0.76||-377600000||247|1
2023-02-26 16:42:59|03952|7104|FEV|1.37B|1370000000|337.00|455670|12.9|19|2023-03-16|15/12/2022|||||337|1|2022-07-25|15/06/2022|-0.43||-168700000||291.5|1
2023-02-26 16:43:03|03953|14038|FSV|917.20M|917200000|283.50|469087|-2.58|20|2023-04-27|15/02/2023|||||283.5|1|2022-11-07|15/08/2022|||5510000||270.5|1
2023-02-26 16:43:06|03954|1131005|||||||0||
2023-02-26 16:43:10|03955|27941|FGT|1.85B|1850000000|885.00|424996|6.24|14|2022-12-08|15/09/2022|-0.33||-65150000||853|1|2022-05-16|15/03/2022|-0.21||-39930000||793|1
2023-02-26 16:43:15|03956|6708|FGP|732.28M|732280000|101.8|1330848|0|21|2023-06-12|15/03/2023||5.30||2785000000|101.80000305176|1|2023-03-01|15/12/2022|||||101.80000305176|1
2023-02-26 16:43:19|03957|6858|FLTRF|23.01B|23010000000|13065|521428|25.63|31|2023-05-03|15/03/2023||||2150000000|13065|1|2023-03-02|15/12/2022||1.08||2280000000|13065|1
2023-02-26 16:43:23|03958|49814|FSFL|692.24M|692240000|113.6|559601|11.15|15|2023-03-07|15/12/2022|||||113.59999847412|1|2022-09-14|15/06/2022|0.19||120200000||121|1
2023-02-26 16:43:27|03959|6772|FRAS|3.67B|3670000000|795|849869|24.51|28|2023-02-27|15/01/2023|||||795|1|2022-12-08|15/10/2022|0.45||2640000000||895|1
2023-02-26 16:43:30|03960|10522|FRES|5.65B|5650000000|768.8|1125051|7.74|24|2023-04-26|15/03/2023|||||768.79998779297|1|2023-03-07|15/12/2022||0.041||1728000000|768.79998779297|1
2023-02-26 16:43:35|03961|949092|FUTR|1.66B|1660000000|1,383.00|409548|-47.05|28|2023-05-19|15/03/2023|||||1383|1|2023-02-08|15/12/2022|||||1603|1
2023-02-26 16:43:39|03962|6784|GFRD|181.49M|181490000|174.2|117772|-1.75|27|2023-03-08|15/12/2022|||||174.19999694824|1|2022-11-30|15/09/2022|||||157.39999389648|1
2023-02-26 16:43:43|03963|50668|GAW|3.02B|3020000000|9180|61523|26.19|26|2023-05-03|15/02/2023|||||9180|1|2023-01-10|15/11/2022|2.02||212300000||9125|1
2023-02-26 16:43:47|03964|27942|GCPI|833.48M|833480000|94.3|924081|-9.33|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
2023-02-26 16:43:51|03965|949071|DIGS|966.92M|966920000|212.5|3479162|0|13|2022-03-03|15/12/2021|||||212.5|1|2021-10-18|15/06/2021|0.24||19960000||212.5|1
2023-02-26 16:43:54|03966|14039|FEML|563.91M|563910000|618.90|59617|-12.34|5|2018-02-14|15/12/2017|1.45||207100000||703|1|2017-09-29|15/06/2017|1.3||188300000||665.5|1
2023-02-26 16:43:59|03967|940919|GENG|797.46M|797460000|320.5|439390|-36.66|26|2023-03-14|15/12/2022|||||320.5|1|2022-10-25|15/09/2022|||||267.5|1
2023-02-26 16:44:03|03968|291|GNS|1.85B|1850000000|2840|75565|-11.86|26|2023-02-23|15/12/2022|0.2||350200000||2704|1|2022-11-30|15/09/2022|||||2898|1
2023-02-26 16:44:10|03969|6612|GSK|58.29B|58290000000|1445|8845568|-8.53|39|2023-04-26|15/03/2023||0.3574||6580000000|1445|1|2023-02-01|15/12/2022|0.366|0.2217|7380000000|7230000000|1423.4000244141|1
2023-02-26 16:44:14|03970|13811|GLEN|61.19B|61190000000|488.35|41645129|13.47|24|2023-04-26|15/03/2023|||||488.35000610352|1|2023-02-15|15/12/2022|1.33|0.58|255984000000|139668000000|515.90002441406|1
2023-02-26 16:44:18|03971|6623|GOG|667.52M|667520000|1546|615826|129.38|20|2023-02-22|15/06/2022|||||1546|1|2022-04-27|15/12/2021|0.85||1800000000||925|1
2023-02-26 16:44:23|03972|50663|GFTU_u|2.06B|2060000000|933.1|595943|-11.64|18|2023-02-22|15/12/2022|||||943.29998779297|1|2022-08-23|15/06/2022|0.46||1150000000||731.79998779297|1
2023-02-26 16:44:27|03973|6844|GRI|1.85B|1850000000|248.6|1345744|-12.65|30|2023-05-11|15/03/2023|||||248.60000610352|1|2023-02-08|15/12/2022|||||257.39999389648|1
2023-02-26 16:44:33|03974|6665|GPEG|1.41B|1410000000|559|486885|-18.33|16|2023-05-23|15/03/2023||4.96||45240000|559|1|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|543|1
2023-02-26 16:44:36|03975|50660|UKWG|3.63B|3630000000|155.5|3609252|7.84|15|2023-02-21|15/12/2022|0.17||442000000||162.19999694824|1|2022-07-27|15/06/2022|0.24||583200000||152|1
2023-02-26 16:44:41|03976|27822|GNC|402.50M|402500000|79.65|2202241|-39.06|32|2023-05-23|15/03/2023||0.20||917000000|79.650001525879|1|2023-01-26|15/12/2022|||463000000||76.449996948242|1
2023-02-26 16:44:44|03977|6818|GRG|2.70B|2700000000|2668|337113|4.31|24|2023-05-16|15/03/2023|||||2668|1|2023-03-07|15/12/2022|||||2668|1
2023-02-26 16:44:48|03978|6768|HLMA|8.25B|8250000000|2179|622095|-6.84|19|2023-06-15|15/03/2023||36.96||867080000|2179|1|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2349|1
2023-02-26 16:44:52|03979|6621|HMSO|1.43B|1430000000|28.67|8052230|-21.54|19|2023-03-02|15/12/2022||1.06||101550000|28.670000076294|1|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000|21.629999160767|1
2023-02-26 16:44:56|03980|6718|HBR|2.42B|2420000000|290|4311904|-23.4|19|2023-03-09|15/12/2022||0.27||2687000000|290|1|2022-09-21|15/06/2022||0.74||2527000000|470.89999389648|1
2023-02-26 16:45:00|03981|1116140|HVPD|1.99B|1990000000|25.23|1600|-26.87|13|2022-10-27|15/07/2022|-1.35||-99990000||25.97500038147|1|2022-05-27|15/01/2022|5||406100000||28.5|1
2023-02-26 16:45:05|03982|6580|HRGV|3.99B|3990000000|842.4|859724|-25.55|33|2023-05-11|15/03/2023|||||842.40002441406|1|2023-02-15|15/12/2022|0.33|25.10|350000000|292700000|947.79998779297|1
2023-02-26 16:45:09|03983|6739|HAYS|1.93B|1930000000|120.1|2924291|-14.09|30|2023-04-14|15/03/2023|||||120.09999847412|1|2023-02-23|15/12/2022|0.04||3840000000||123.59999847412|1
2023-02-26 16:45:15|03984|14103|HSL|643.93M|643930000|864|85664|-15.29|15|2023-01-26|15/11/2022|-1.34||-97110000||877|1|2022-08-04|15/05/2022|-2.05||-149900000||886|1
2023-02-26 16:45:20|03985|14044|HRI|1.18B|1180000000|1902|92382|0.53|17|2023-02-20|15/12/2022|0.56||42640000||1898|1|2022-07-18|15/06/2022|-6.91||-433000000||1578|1
2023-02-26 16:45:24|03986|28265|HGT|1.63B|1630000000|357.50|484721|-14.47|15|2022-09-26|15/06/2022|0.08||39460000||350|1|2022-03-07|15/12/2021|0.7||315400000||379|1
2023-02-26 16:45:28|03987|14041|HICL|3.21B|3210000000|158|2628675|-6.84|18|2023-05-23|15/03/2023|||||158|1|2022-11-23|15/09/2022|0.05||104500000||168.19999694824|1
2023-02-26 16:45:33|03988|6589|HIK|3.79B|3790000000|1716.5|445499|-11.84|19|2023-02-23|15/12/2022||0.82||1266000000|1753.5|1|2022-08-04|15/06/2022||0.95||1215000000|1762|1
2023-02-26 16:45:37|03989|28078|HILS|1.07B|1070000000|1,338.00|120969|-4.02|32|2023-05-11|15/03/2023||0.3|||1338|1|2023-03-08|15/12/2022||0.4032||366700000|1338|1
2023-02-26 16:45:41|03990|28224|HFG|620.25M|620250000|692.00|297678|-35.69|25|2022-09-15|15/07/2022|0.15||2040000000||941|1|2022-05-30|15/12/2022|||||1124|1
2023-02-26 16:45:45|03991|6749|HSX|3.91B|3910000000|1,126.50|887282|22.53|26|2023-05-09|15/03/2023|||||1126.5|1|2023-03-08|15/12/2022||24.79||1879000000|1126.5|1
2023-02-26 16:45:49|03992|6564|HOCM|312.95M|312950000|61.1|1797219|-44.5|24|2023-04-20|15/12/2022||-0.0233||362000000|61.099998474121|1|2023-04-19|15/03/2023|||||61.099998474121|1
2023-02-26 16:45:53|03993|6827|HSV|4.05B|4050000000|1198|2365202|78.41|16|2023-05-22|15/03/2023|||||1198|1|2022-11-22|15/09/2022|0.05||714400000||1192|1
2023-02-26 16:45:57|03994|13138|HWDN|3.97B|3970000000|712.6|1635979|-12.02|27|2023-04-27|15/03/2023|||||712.59997558594|1|2023-02-23|15/12/2022|0.47|35.50|1410000000|1315000000|717.40002441406|1
2023-02-26 16:46:02|03995|280|HSBA|125.73B|125730000000|635.7|24912919|18.16|35|2023-05-05|15/03/2023||0.1949||11860000000|635.70001220703|1|2023-02-21|15/12/2022|0.4067|0.1764|12690000000|11970000000|620.70001220703|1
2023-02-26 16:46:06|03996|6723|HTG|536.60M|536600000|334|322821|44.9|23|2023-03-02|15/12/2022||0.07||330510000|334|1|2022-12-15|15/09/2022|||||264|1
2023-02-26 16:46:10|03997|13812|ICAG|7.68B|7680000000|154.76|15022352|0.16|39|2023-05-05|15/03/2023||0.18||5710000000|154.75999450684|1|2023-02-24|15/12/2022|0.05|-0.0119|6390000000|6250000000|165.44000244141|1
2023-02-26 16:46:14|03998|960682|IBST|644.26M|644260000|164.7|748783|-6.37|15|2023-03-07|15/12/2022|||||164.69999694824|1|2022-08-02|15/06/2022|0.1||259300000||208.19999694824|1
2023-02-26 16:46:18|03999|27981|ICGT|770.83M|770830000|1,130.00|57960|0|15|2022-10-03|15/07/2022|1.84||136600000||991|1|2022-05-12|15/01/2022|1.79||132200000||1016|1
2023-02-26 16:46:22|04000|6688|IGG|3.33B|3330000000|803|949627|4.22|32|2023-05-03|15/02/2023|||||803|1|2023-01-26|15/11/2022|0.46|45.30|523800000||780|1
2023-02-26 16:46:26|04001|6716|IMI|4.04B|4040000000|1551|498568|2.85|30|2023-05-31|15/03/2023||||475000000|1551|1|2023-03-03|15/12/2022||54.95||563000000|1551|1
2023-02-26 16:46:31|04002|6569|IMB|18.99B|18990000000|2,070.00|2064168|22.96|32|2023-05-10|15/03/2023||119.70||4248000000|2070|1|2023-03-01|15/12/2022|||||2070|1
2023-02-26 16:46:35|04003|6722|INCH|3.76B|3760000000|915|617234|22.82|31|2023-03-02|15/12/2022||||2199000000|915|1|2022-10-27|15/09/2022|||2100000000|2199000000|725.5|1
2023-02-26 16:46:39|04004|6673|INF|9.40B|9400000000|667.4|4236091|10.06|20|2023-03-09|15/12/2022||15.32||1296000000|667.40002441406|1|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000|580.59997558594|1
2023-02-26 16:46:42|04005|1072029|IHPI|959.51M|959510000|288|355070|-32.9|13|2023-05-24|15/03/2023|||||288|1|2022-12-14|15/09/2022|0.06||66570000||307.60000610352|1
2023-02-26 16:46:47|04006|283|IHG|9.68B|9680000000|5,542.0|487036|7.28|26|2023-05-05|15/03/2023|||||5542|1|2023-02-21|15/12/2022|0.0463|0.0608|1050000000|1050000000|5594|1
2023-02-26 16:46:51|04007|6741|ICP|4.02B|4020000000|1,383.00|1056646|-20.31|19|2023-05-25|15/03/2023||35.47||315540000|1383|1|2023-03-01|15/12/2022|||||1383|1
2023-02-26 16:46:55|04008|6696|ITRK|7.03B|7030000000|4377|303409|-16.15|32|2023-02-28|15/12/2022||120.99||1703000000|4377|1|2022-11-24|15/09/2022|||1140000000||3860|1
2023-02-26 16:46:59|04009|14048|INPP|2.81B|2810000000|146.8|2514092|-7.59|30|2023-05-23|15/03/2023|||||146.80000305176|1|2023-03-23|15/12/2022|||||146.80000305176|1
2023-02-26 16:47:03|04010|6595|INVP|4.99B|4990000000|518.2|1394089|33.41|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
2023-02-26 16:47:08|04011|28602|IPO|667.11M|667110000|64.5|1176593|-30.5|19|2023-03-14|15/12/2022|||||64.5|1|2022-08-03|15/06/2022|-0.3||-288000000||86.349998474121|1
2023-02-26 16:47:12|04012|6735|ITV|3.52B|3520000000|87.88|10677266|-22.3|33|2023-05-11|15/03/2023|||||87.879997253418|1|2023-03-02|15/12/2022||6.97||1101000000|87.879997253418|1
2023-02-26 16:47:17|04013|6765|IWG|1.78B|1780000000|177|1112725|-36.74|33|2023-04-25|15/03/2023|||||177|1|2023-03-07|15/12/2022||-0.80||1442000000|177|1
2023-02-26 16:47:21|04014|6630|JDW|665.83M|665830000|524.5|903656|-39.57|15|2023-03-16|15/01/2023|||||524.5|1|2022-10-03|15/07/2022|0.24||933100000||404.60000610352|1
2023-02-26 16:47:25|04015|6706|SBRY|6.10B|6100000000|263|6163169|-2.99|33|2023-04-27|15/03/2023||10.00||14804000000|263|1|2023-04-27|15/03/2024|||||263|1
2023-02-26 16:47:29|04016|28223|FSJ|194.62M|194620000|385|38531|-3.75|23|2023-03-09|15/12/2022||0.7038||418830000|385|1|2022-11-30|15/09/2022|||||333.5|1
2023-02-26 16:47:33|04017|14051|JD|9.29B|9290000000|179.8|10138361|19.67|20|2023-04-18|15/01/2023||7.63||5272000000|179.80000305176|1|2022-12-28|15/10/2022|||||119.55000305176|1
2023-02-26 16:47:37|04018|945668|JLG|2.00B|2000000000|402.60|9168450|0|13|2022-03-02|15/12/2021|||||402.60000610352|1|2021-08-18|15/06/2021|||||399.39999389648|1
2023-02-26 16:47:41|04019|6591|WG|1.31B|1310000000|194.7|1848931|6.22|23|2023-03-28|15/12/2022||0.1615||3540000000|194.69999694824|1|2022-11-30|15/09/2022|||||134|1
2023-02-26 16:47:45|04020|6598|JMAT|3.92B|3920000000|2150|777655|21.09|28|2023-05-25|15/03/2023||112.98||1612000000|2150|1|2023-03-01|15/12/2022||||897000000|2150|1
2023-02-26 16:47:51|04021|14050|JAM|1.33B|1330000000|714|352339|1.13|14|2022-08-23|15/06/2022|-0.71||-132200000||775|1|2022-04-01|15/12/2021|0.76||152600000||771|1
2023-02-26 16:47:54|04022|6770|JMG|1.31B|1310000000|112.20|1504123|-1.92|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
2023-02-26 16:47:59|04023|6918|JII|606.37M|606370000|810.00|76002|4.79|14|2022-12-22|15/09/2022|0.79||63310000||830|1|2022-06-09|15/03/2022|-0.21||-16810000||764|1
2023-02-26 16:48:03|04024|27901|JFJ|717.02M|717020000|465.5|192340|-9.26|20|2023-05-17|15/03/2023|||||465.5|1|2022-12-08|15/09/2022|-0.81||-121100000||466.5|1
2023-02-26 16:48:07|04025|14053|JUP|749.62M|749620000|144.8|1352116|-31.11|27|2023-04-25|15/03/2023|||||144.80000305176|1|2023-02-24|15/12/2022|0.0494|0.0494|176000000|176000000|134.10000610352|1
2023-02-26 16:48:11|04026|955859|KNOS|1.68B|1680000000|1,356.00|311207|-9.12|15|2023-05-22|15/03/2023||||191800000|1356|1|2022-11-14|15/09/2022|0.17||179800000||1438|1
2023-02-26 16:48:15|04027|6571|KGF|5.20B|5200000000|269.1|5270369|-10.24|27|2023-05-25|15/04/2023||||3246000000|269.10000610352|1|2023-03-21|15/01/2023||11.14||6163000000|269.10000610352|1
2023-02-26 16:48:19|04028|14056|LRE|1.44B|1440000000|606.5|562603|26.78|39|2023-05-04|15/03/2023|||||606.5|1|2023-02-10|15/12/2022|-0.07|-0.07||642000000|628|1
2023-02-26 16:48:24|04029|6755|LAND|5.01B|5010000000|672.8|1449786|-14.84|27|2023-05-16|15/03/2023||22.73||317960000|672.79998779297|1|2023-03-01|15/12/2022|||||672.79998779297|1
2023-02-26 16:48:28|04030|14058|LWDB|1.06B|1060000000|827|144350|5.62|19|2023-02-23|15/12/2022|||||825|1|2022-07-28|15/06/2022|-0.82||-76470000||772|1
2023-02-26 16:48:31|04031|6568|LGEN|15.03B|15030000000|253.5|13015420|-9.75|30|2023-04-19|15/03/2023|||||253.5|1|2023-03-08|15/12/2022||16.81|||253.5|1
2023-02-26 16:48:35|04032|287|LLOY|34.66B|34660000000|51.66|138364176|3.99|33|2023-04-25|15/03/2023||0.0208||4790000000|51.659999847412|1|2023-02-22|15/12/2022|0.0227|0.0241|5000000000|4800000000|50.970001220703|1
2023-02-26 16:48:39|04033|6628|LSEG|41.61B|41610000000|7538|519382|16.4|32|2023-04-27|15/03/2023||||1990000000|7538|1|2023-03-02|15/12/2022||1.48||1930000000|7538|1
2023-02-26 16:48:43|04034|14057|LMPL|1.83B|1830000000|186.9|1732930|-27.78|15|2023-05-24|15/03/2023|||||186.89999389648|1|2022-11-23|15/09/2022|-0.25||71900000||190|1
2023-02-26 16:48:46|04035|1153612|MNG|4.64B|4640000000|211.3|5827897|0.33|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
2023-02-26 16:48:51|04036|6636|EMG|2.98B|2980000000|244.8|4073271|27.93|23|2023-02-28|15/12/2022||0.23||998270000|244.80000305176|1|2022-10-24|15/09/2022|||||210|1
2023-02-26 16:48:55|04037|289|MKS|3.01B|3010000000|152.9|7092916|-12.53|31|2023-05-24|15/03/2023||7.82||6267000000|152.89999389648|1|2023-01-12|15/12/2022|||3600000000||143.39999389648|1
2023-02-26 16:48:58|04038|6839|MSLH|850.29M|850290000|335.6|535804|-46.88|30|2023-03-15|15/12/2022|||||335.60000610352|1|2022-11-30|15/09/2022|||||285.39999389648|1
2023-02-26 16:49:02|04039|8811|MARS|238.42M|238420000|37.66|1718620|-51.96|33|2023-05-16|15/03/2023|||||37.659999847412|1|2023-01-24|15/12/2022|||||40.860000610352|1
2023-02-26 16:49:06|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
2023-02-26 16:49:11|04041|44416|MDCM|3.67B|3670000000|498|2100272|48.57|29|2023-05-24|15/03/2023||15.78||1637000000|498|1|2023-03-01|15/12/2022|||||498|1
2023-02-26 16:49:15|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
2023-02-26 16:49:19|04043|6692|MRON|5.94B|5940000000|146.7|10412358|-1.87|19|2023-03-01|15/12/2022||3.70||3912000000|146.69999694824|1|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000|137.64999389648|1
2023-02-26 16:49:22|04044|14060|MRCM|1.66B|1660000000|210.50|1021651|-6.03|17|2022-10-13|15/07/2022|-0.37||-277600000||164|1|2022-04-06|15/01/2022|-0.3||-222200000||220|1
2023-02-26 16:49:26|04045|6759|MCRO|1.72B|1720000000|532.00|1093998|36.17|20|2023-03-29|15/01/2023|||||532|1|2022-12-28|15/10/2022||0.60||1360000000|528.59997558594|1
2023-02-26 16:49:31|04046|6698|MAB|915.86M|915860000|154.4|426889|-34.85|32|2023-05-17|15/03/2023|||||154.39999389648|1|2023-01-12|15/12/2022|||||162.69999694824|1
2023-02-26 16:49:35|04047|6702|MNDI|6.82B|6820000000|1407.5|1031285|-21.21|19|2023-02-23|15/12/2022||1.14||4537000000|1477.5|1|2022-08-04|15/06/2022||1.23||4667000000|1610|1
2023-02-26 16:49:39|04048|6825|MONY|1.22B|1220000000|227.8|885708|9.62|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
2023-02-26 16:49:42|04049|6859|MNKS|2.31B|2310000000|990.00|316572|-8.84|19|2023-06-19|15/04/2022|-3.55||-823600000||990|1|2022-12-07|15/10/2022|-0.71||-148300000||985|1
2023-02-26 16:49:46|04050|22485|MGAMM|896.05M|896050000|313.5|581848|3.29|29|2023-02-28|15/12/2022||15.43|||313.5|1|2022-11-04|15/09/2022|||||243|1
2023-02-26 16:49:51|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
2023-02-26 16:49:55|04052|6934|MYI|1.65B|1650000000|1316|153459|10.96|19|2023-03-02|15/12/2022|||||1316|1|2022-08-12|15/06/2022|0.47||68970000||1250|1
2023-02-26 16:49:59|04053|6776|NEX|738.79M|738790000|120.8|2401459|-50.81|19|2023-03-02|15/12/2022|||||120.80000305176|1|2022-07-28|15/06/2022|0.02||1320000000||179.10000610352|1
2023-02-26 16:50:03|04054|6712|NG|38.86B|38860000000|1,055.50|5780228|-4.1|17|2023-05-18|15/03/2023||0.38||10273000000|1055.5|1|2023-03-01|15/12/2022|||||1055.5|1
2023-02-26 16:50:07|04055|295|NWG|55.23B|55230000000|281.5|17258280|18.86|34|2023-04-28|15/03/2023||7.57||3720000000|281.5|1|2023-02-17|15/12/2022|0.13|0.0919|3710000000|3520000000|305.60000610352|1
2023-02-26 16:50:11|04056|32399|NBMI|165.22M|165220000|75|556761|-15.73|19|2023-04-19|15/12/2022|||||75|1|2022-09-06|15/06/2022|||||77.800003051758|1
2023-02-26 16:50:15|04057|1128674|NETW|1.57B|1570000000|273.2|1132794|22.07|0||
2023-02-26 16:50:18|04058|40172|NRRT|289.64M|289640000|93.3|553442|5.42|15|2023-06-05|15/03/2023|||||93.300003051758|1|2022-11-24|15/09/2022|0.01||35500000||71.699996948242|1
2023-02-26 16:50:23|04059|286|NXT|8.47B|8470000000|6842|319444|0.68|27|2023-05-04|15/04/2023|||||6842|1|2023-03-29|15/01/2023||290.13||2670000000|6842|1
2023-02-26 16:50:26|04060|943190|NESF|637.26M|637260000|107.80|702747|7.58|15|2023-06-26|15/03/2023|||||107.80000305176|1|2022-11-17|15/09/2022|0.11||85600000||107|1
2023-02-26 16:50:31|04061|13165|OCDO|5.07B|5070000000|611.20|1866141|-54.18|31|2023-03-28|15/02/2023|||||611.20001220703|1|2023-02-28|15/11/2022|||||611.20001220703|1
2023-02-26 16:50:35|04062|942425|OSBO|2.32B|2320000000|541|849139|6.92|15|2023-03-16|15/12/2022||42.40||408000000|541|1|2022-08-17|15/06/2022|0.45||456900000||574|1
2023-02-26 16:50:39|04063|19709|OXIG|1.44B|1440000000|2480|83647|22.77|18|2023-06-13|15/03/2023||0.5155||222400000|2480|1|2023-02-27|15/12/2022|||||2480|1
2023-02-26 16:50:43|04064|6671|PAGE|1.43B|1430000000|449.4|478178|-16.79|19|2023-03-09|15/12/2022|||||449.39999389648|1|2022-07-13|15/06/2022|0.26||977300000||403.54901123047|1
2023-02-26 16:50:47|04065|27761|PANI|1.36B|1360000000|255.5|625186|-16.23|19|2022-08-04|15/05/2022|0.3||178100000||263.5|1|2022-02-24|15/11/2021|0.76||427200000||304|1
2023-02-26 16:50:51|04066|13156|PAGPA|1.31B|1310000000|583.5|668983|12.64|30|2023-06-06|15/03/2023|||||583.5|1|2023-01-27|15/12/2022|||||585|1
2023-02-26 16:50:56|04067|6871|PAYP|336.24M|336240000|490.00|92061|-20.45|28|2023-05-25|15/03/2023|||||490|1|2023-01-19|15/12/2022|||32500000||504|1
2023-02-26 16:50:59|04068|6620|PSON|6.57B|6570000000|918|1651500|36.49|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
2023-02-26 16:51:03|04069|6648|PNN|2.19B|2190000000|840|692603|-17.73|16|2023-06-01|15/03/2023||4.77||406370000|840|1|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|939|1
2023-02-26 16:51:07|04070|1009358|PSHP|5.51B|5510000000|34.55|132060|6.81|0||
2023-02-26 16:51:12|04071|6656|PSN|4.46B|4460000000|1,395.0|1065269|-40|30|2023-04-26|15/03/2023|||||1395|1|2023-03-01|15/12/2022||17.00||2169000000|1395|1
2023-02-26 16:51:16|04072|19710|PNL|1.85B|1850000000|476.0|469264|-3.45|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
2023-02-26 16:51:21|04073|6561|PFC|401.96M|401960000|77.55|4013363|-27.66|23|2023-03-02|15/12/2022||0.01||1470000000|77.550003051758|1|2022-11-30|15/09/2022|||||84.050003051758|1
2023-02-26 16:51:26|04074|101928|PETSP|1.84B|1840000000|383.6|1620455|5.27|30|2023-05-25|15/03/2023||0.1144||661900000|383.60000610352|1|2023-01-31|15/12/2022|0.09||347500000||331.39999389648|1
2023-02-26 16:51:30|04075|14066|PHNX|6.27B|6270000000|628|2152887|2.28|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
2023-02-26 16:51:35|04076|13125|PTEC|1.72B|1720000000|571.5|333750|-13.08|23|2023-04-13|15/03/2023|||||571.5|1|2023-03-23|15/12/2022||0.28||810000000|571.5|1
2023-02-26 16:51:39|04077|40956|PLUSP|1.64B|1640000000|1767|298873|25.45|27|2023-02-14|15/12/2022|1.46|1.46|||1908|1|2022-10-11|15/09/2022|||215620000||1767|1
2023-02-26 16:51:44|04078|14064|PCT|2.47B|2470000000|1926|205707|-14.17|18|2022-12-12|15/10/2022|-2.16||-268200000||1840|1|2022-07-13|15/04/2022|-4.78||-628900000||1924|1
2023-02-26 16:51:49|04079|14618|POLYP|1.15B|1150000000|235|727472|-70.57|25|2023-04-13|15/03/2023|||||235|1|2023-03-13|15/12/2022||1.56||1883000000|235|1
2023-02-26 16:51:54|04080|949175|PPH|436.29M|436290000|1,030.00|16945|-25.9|25|2023-02-28|15/12/2022||0.65|||1030|1|2022-10-27|15/09/2022||||129600000|1215|1
2023-02-26 16:51:59|04081|27982|PHP|1.44B|1440000000|108|3610233|-19.58|19|2023-02-22|15/12/2022|-0.04||77300000||108.80000305176|1|2022-07-26|15/06/2022|0.07||76800000||143.39999389648|1
2023-02-26 16:52:04|04082|6707|PFG|536.62M|536620000|214.8|221238|-27.48|20|2023-03-29|15/12/2022|||||214.80000305176|1|2022-08-09|15/06/2022|0.13||266200000||196|1
2023-02-26 16:52:09|04083|296|PRU|33.32B|33320000000|1216.5|5513592|2.74|24|2023-03-15|15/12/2022||||2848000000|1216.5|1|2022-08-10|15/06/2022|0.492||2213000000|2644000000|989.20001220703|1
2023-02-26 16:52:13|04084|954891|PRTC|621.18M|621180000|221.5|407022|-1.56|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
2023-02-26 16:52:18|04085|6774|PZC|784.33M|784330000|186.8|399172|-9.76|24|2023-05-03|15/02/2023|||||186.80000305176|1|2023-02-08|15/11/2022|0.06||176000000|176000000|214|1
2023-02-26 16:52:22|04086|6657|QQ|1.97B|1970000000|344.8|1133913|31.1|17|2023-05-25|15/03/2023||0.1376||773500000|344.79998779297|1|2023-01-18|15/12/2022|||||344.20001220703|1
2023-02-26 16:52:28|04087|1084826|QLT|1.28B|1280000000|95.62|2257873|-25.52|19|2023-04-19|15/03/2023|||||95.620002746582|1|2023-03-08|15/12/2022||3.35||293760000|95.620002746582|1
2023-02-26 16:52:33|04088|6754|RNK|401.82M|401820000|86.7|242688|-44.64|17|2023-01-26|15/12/2022|-0.22||338900000||91|1|2022-10-13|15/09/2022|||||63.900001525879|1
2023-02-26 16:52:38|04089|6881|RAT|1.21B|1210000000|2,060.0|45808|20.89|33|2023-05-04|15/03/2023|||||2060|1|2023-03-01|15/12/2023|||||2060|1
2023-02-26 16:52:43|04090|6570|RKT|41.73B|41730000000|5,814.0|1227471|-8.14|35|2023-04-26|15/03/2023||||3760000000|5814|1|2023-03-01|15/12/2022||167.23||3840000000|5814|1
2023-02-26 16:52:49|04091|6764|RDW|1.61B|1610000000|501|798880|-10.5|27|2023-02-09|15/12/2022|0.45|42.30|1030000000|983000000|545|1|2022-11-30|15/09/2022|||||456.60000610352|1
2023-02-26 16:52:54|04092|50681|RSER|292.63M|292630000|582|54546|3.56|0||
2023-02-26 16:52:58|04093|6572|REL|48.08B|48080000000|2527|2907976|11.67|30|2023-02-16|15/12/2022|0.45|97.00|4580000000|4478000000|2448|1|2022-10-20|15/09/2022|||||2223|1
2023-02-26 16:53:04|04094|50659|TRIG|3.12B|3120000000|124.6|3307032|-3.41|15|2023-02-16|15/12/2022|0.04||111100000||131.60000610352|1|2022-08-04|15/06/2022|0.18||444100000||140.60000610352|1
2023-02-26 16:53:10|04095|6804|RSW|2.88B|2880000000|3,974.0|41332|-12.74|29|2023-05-10|15/03/2023|||||3974|1|2023-02-02|15/12/2022|0.88|72.79|347700000|329300000|3872|1
2023-02-26 16:53:20|04096|6736|RTO|12.93B|12930000000|514.4|5480954|3.96|33|2023-04-20|15/03/2023||||61970000|514.40002441406|1|2023-03-16|15/12/2022||0.1089||2086000000|514.40002441406|1
2023-02-26 16:53:32|04097|6790|RTN|253.54M|253540000|33.42|3352144|-65.65|25|2023-03-08|15/12/2022|||||33.419998168945|1|2022-11-10|15/09/2022|||||35|1
2023-02-26 16:53:38|04098|989915|RHIM|1.25B|1250000000|2,654.0|32697|-11.89|27|2023-05-11|15/03/2023|||||2654|1|2023-02-27|15/12/2022||1.87|||2654|1
2023-02-26 16:53:45|04099|6771|RMV|4.61B|4610000000|557|2060157|-13.43|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
2023-02-26 16:53:52|04100|6597|RIO|92.12B|92120000000|5,667.0|2611252|0.79|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
2023-02-26 16:53:57|04101|6803|RCP|2.95B|2950000000|1896|238255|-22.93|34|2023-02-28|15/12/2022|||||1896|1|2022-12-08|15/09/2022|||||2050|1
2023-02-26 16:54:02|04102|6645|RR|11.44B|11440000000|136.04|35800002|28.24|29|2023-02-23|15/12/2022|-0.0088|-0.0088|12691000000|6268000000|107.62000274658|1|2022-11-03|15/09/2022|||||83.059997558594|1
2023-02-26 16:54:07|04103|6703|ROR|2.81B|2810000000|327|1613960|7.07|29|2023-02-28|15/12/2022||7.30||354000000|327|1|2022-11-23|15/09/2022|||||285.60000610352|1
2023-02-26 16:54:12|04104|6593|RDSa|117.27B|117270000000|28.3|7738286|1.37|0||
2023-02-26 16:54:17|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
2023-02-26 16:54:22|04106|41343|IDSI|2.17B|2170000000|229|2618665|-40.87|26|2023-05-18|15/03/2023||-26.00||6164000000|229|1|2023-01-26|15/12/2022|||3270000000||219.60000610352|1
2023-02-26 16:54:26|04107|1056378|SBRE|243.15M|243150000|97.5|569459|-53.14|22|2023-03-22|15/12/2022|||||97.5|1|2022-10-13|15/09/2022|||43900000|43900000|90.900001525879|1
2023-02-26 16:54:31|04108|6780|SAFE|2.16B|2160000000|993|373593|-21|30|2023-02-21|15/01/2023|||55700000||1060|1|2023-01-17|15/10/2022|0.88||56800000|56800000|1000|1
2023-02-26 16:54:36|04109|6618|SGE|7.65B|7650000000|750.4|2100099|9.04|29|2023-05-03|15/03/2023||14.91||1054000000|750.40002441406|1|2023-03-01|15/12/2022|||||750.40002441406|1
2023-02-26 16:54:40|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
2023-02-26 16:54:45|04111|6752|SVS|1.35B|1350000000|978.5|243661|-22.69|19|2023-03-08|15/12/2022|||||978.5|1|2022-08-11|15/06/2022|0.25||1040000000||1124|1
2023-02-26 16:54:50|04112|14071|SDP|814.54M|814540000|513|233448|-6.39|14|2022-12-07|15/09/2022|-0.6||-93590000||509|1|2022-05-24|15/03/2022|-0.27||-39390000||513|1
2023-02-26 16:54:57|04113|27891|SOI|682.75M|682750000|264.50|318548|-0.38|14|2022-11-04|15/08/2022|0.04||14530000||244|1|2022-05-23|15/02/2022|0.03||11610000||264.5|1
2023-02-26 16:55:01|04114|6733|||||||31|2023-04-27|15/03/2023|||||489.5|1|2023-03-02|15/12/2022||17.74||1170000000|489.5|1
2023-02-26 16:55:06|04115|6834|SCIN|592.25M|592250000|895.00|49795|0.9|13|2022-07-05|15/04/2022|0.53||41430000||799|1|2021-12-20|15/10/2021|0.07||9860000||817|1
2023-02-26 16:55:11|04116|6760|SMT|9.99B|9990000000|707.40|2264368|-29.3|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
2023-02-26 16:55:15|04117|6729|SGRO|10.02B|10020000000|825.8|2925018|-35.69|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
2023-02-26 16:55:20|04118|14115|SNR|666.33M|666330000|162.40|696193|17.77|29|2023-02-27|15/12/2022||1.10||396000000|162.39999389648|1|2022-11-16|15/09/2022|||||121|1
2023-02-26 16:55:25|04119|945897|SEQI|1.48B|1480000000|85.2|1847641|-15.98|14|2022-11-22|15/09/2022|-0.04||-42660000||88.300003051758|1|2022-07-04|15/03/2022|0.01||23700000||91|1
2023-02-26 16:55:31|04120|6634|SRP|1.71B|1710000000|149.2|2726475|18.13|29|2023-02-28|15/12/2022||5.20||2240000000|149.19999694824|1|2022-11-30|15/09/2022|||||170.89999389648|1
2023-02-26 16:55:35|04121|6679|SVT|6.94B|6940000000|2,757.0|628006|-1.5|26|2023-05-24|15/03/2023||31.69||1070000000|2757|1|2023-02-08|15/12/2022|||||2853|1
2023-02-26 16:55:40|04122|6791|SHB|1.58B|1580000000|410.6|552260|-30.47|20|2023-05-22|15/03/2023||5.10||63880000|410.60000610352|1|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|359|1
2023-02-26 16:55:45|04123|6662|SHI|485.25M|485250000|41.8|1256252|13.03|29|2023-03-10|15/12/2022|||||41.799999237061|1|2022-11-30|15/09/2022|||||30.75|1
2023-02-26 16:55:49|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
2023-02-26 16:55:54|04125|27741|SRET|983.77M|983770000|84|1880079|-33.54|16|2023-06-12|15/03/2023|||||84|1|2023-03-01|15/12/2022|||||84|1
2023-02-26 16:55:59|04126|6695|SN|10.61B|10610000000|1,215.00|2188718|-7.29|30|2023-04-26|15/03/2023||||1320000000|1215|1|2023-02-21|15/12/2022||0.49|1370000000|1360000000|1161.5|1
2023-02-26 16:56:04|04127|6686|SMIN|6.23B|6230000000|1771|777074|15.87|19|2023-03-24|15/01/2023||36.00||1322000000|1771|1|2022-11-09|15/10/2022|||||1551.5|1
2023-02-26 16:56:09|04128|1097538|SSON|2.34B|2340000000|1,376.00|306885|-11.23|7|2022-08-02|15/06/2022|-6.18||-1070000000||1407|1|2022-03-15|15/12/2021|2.11||366700000||1508|1
2023-02-26 16:56:14|04129|14117|SKG|7.92B|7920000000|3061|275086|-20.68|35|2023-04-28|15/03/2023|||||3061|1|2023-02-08|15/12/2022|365.3||12810000000||3488|1
2023-02-26 16:56:21|04130|961641|SCTS|2.36B|2360000000|1,186.00|361362|-21.16|15|2023-03-20|15/01/2023||0.228|||1186|1|2022-10-25|15/07/2022|0.29||307000000||1108.4897460938|1
2023-02-26 16:56:26|04131|6767|SXS|3.63B|3630000000|3,472.0|237562|12.58|25|2023-04-27|15/03/2023|||||3472|1|2023-02-23|15/12/2022|0.81|96.70|757200000|688560000|3143|1
2023-02-26 16:56:30|04132|6808|SPX|8.80B|8800000000|11920|144978|1.62|19|2023-03-08|15/12/2022||164.08||775700000|11920|1|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000|12000|1
2023-02-26 16:56:35|04133|6837|SPT|1.30B|1300000000|215.2|1706216|-9.43|24|2023-05-03|15/03/2023|||||215.19999694824|1|2023-03-08|15/12/2022||0.10||324150000|215.19999694824|1
2023-02-26 16:56:40|04134|6669|SSE|18.91B|18910000000|1,760.00|2396011|5.07|29|2023-05-24|15/03/2023||110.13||20249000000|1760|1|2023-01-20|15/12/2022|||||1702|1
2023-02-26 16:56:45|04135|942377|SSPG|2.04B|2040000000|256.5|1426459|-9.14|17|2023-05-22|15/03/2023||-2.07||1174000000|256.5|1|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|216.39999389648|1
2023-02-26 16:56:49|04136|6683|SJP|6.60B|6600000000|1217.5|1208101|-14.32|30|2023-04-27|15/03/2023|||||1217.5|1|2023-02-28|15/12/2022||0.376||312000000|1217.5|1
2023-02-26 16:56:54|04137|6732|SGC|588.37M|588370000|104.70|1295191.96|16.08|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
2023-02-26 16:57:00|04138|6670|STAN|22.28B|22280000000|771.2|6464965|37.81|24|2023-04-26|15/03/2023||0.41||4640000000|771.20001220703|1|2023-02-16|15/12/2022|0.039|0.1425|3740000000|3860000000|729.20001220703|1
2023-02-26 16:57:05|04139|40119|SYNCS|1.13B|1130000000|170.8|621922|-2.62|19|2023-06-14|15/03/2023|||||170.80000305176|1|2023-03-01|15/12/2022|||||170.80000305176|1
2023-02-26 16:57:10|04140|14142|SYNTS|708.01M|708010000|151.8|1012991|-47|28|2023-03-28|15/12/2022||16.70||1492000000|151.80000305176|1|2022-11-30|15/09/2022|||||140.89999389648|1
2023-02-26 16:57:15|04141|6651|TATE|3.18B|3180000000|798|1313052|5.62|23|2023-05-25|15/03/2023||22.34||926310000|798|1|2023-01-26|15/12/2022|||||723.20001220703|1
2023-02-26 16:57:20|04142|6800|TW|4.23B|4230000000|119.85|12068731|-16.57|32|2023-04-27|15/03/2023|||||119.84999847412|1|2023-03-02|15/12/2022||17.00||2539000000|119.84999847412|1
2023-02-26 16:57:25|04143|986303|TBCG|1.29B|1290000000|2345|116924|92.21|19|2023-05-17|15/03/2023|||||2345|1|2023-02-22|15/12/2022|||452780000||2520|1
2023-02-26 16:57:30|04144|14119|TEP|1.42B|1420000000|1794|167604|25.98|15|2023-06-19|15/03/2023|||||1794|1|2022-11-22|15/09/2022|0.3||562400000||2335|1
2023-02-26 16:57:35|04145|6870|TMPL|755.73M|755730000|242.00|628109|-0.49|15|2023-03-22|15/12/2022|||||242|1|2022-08-18|15/06/2022|-0.13||-39660000||222.5|1
2023-02-26 16:57:40|04146|6817|TEM|1.77B|1770000000|152.8|1162146|-6.49|24|2022-12-08|15/09/2022|-0.15||-159000000||145|1|2022-06-14|15/03/2022|-0.21||-234800000||147.60000610352|1
2023-02-26 16:57:44|04147|6581|TSCO|17.92B|17920000000|246.90|19563332|-13.84|27|2023-04-12|15/02/2023||11.39||33174000000|246.89999389648|1|2023-01-13|15/11/2022|||21790000000||246|1
2023-02-26 16:57:49|04148|1053059|TIFS|604.12M|604120000|117.2|1046002|-47.33|16|2023-05-03|15/03/2023|||||117.19999694824|1|2023-03-16|15/12/2022||0.09||1551000000|117.19999694824|1
2023-02-26 16:57:55|04149|6637|TCAPI|1.41B|1410000000|180.8|884676|51.68|31|2023-03-14|15/12/2022|||||180.80000305176|1|2022-11-04|15/09/2022|||||175.5|1
2023-02-26 16:58:00|04150|6766|TRY|1.01B|1010000000|318|756867|-30.87|19|2022-12-05|15/09/2022|-1.64||-510800000||319|1|2022-06-01|15/03/2022|0.23||95610000||409|1
2023-02-26 16:58:04|04151|1137603|TRNT|1.2B|1200000000|246|835128|22.14|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
2023-02-26 16:58:08|04152|6681|TPK|2.14B|2140000000|1,023.00|700851|-27.78|19|2023-02-28|15/12/2022||56.00||2612000000|1023|1|2022-08-02|15/06/2022|0.52||2530000000|2522000000|1030|1
2023-02-26 16:58:13|04153|942420|BBOXT|2.81B|2810000000|149.5|5204613|-35.5|15|2023-03-01|15/12/2022||3.67||104000000|149.5|1|2022-08-03|15/06/2022|0.26||101500000|99000000|195.10000610352|1
2023-02-26 16:58:17|04154|23214|TUIT|28.15B|28150000000|1,542.60|3102825|-38.88|12|2018-05-09|15/03/2018|||||9339.1298828125|1|2018-02-13|15/12/2017|||||8494.7197265625|1
2023-02-26 16:58:22|04155|6627|TLW|486.98M|486980000|33.78|5318528|-35.88|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
2023-02-26 16:58:27|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
2023-02-26 16:58:33|04157|8804|UKCM|713.38M|713380000|54.7|1618261|-26.83|20|2023-04-28|15/12/2022|||||54.700000762939|1|2022-11-30|15/09/2022|||||59.599998474121|1
2023-02-26 16:58:38|04158|6743|ULE|2.51B|2510000000|3500|506231|14.01|30|2023-03-13|15/12/2022||68.24||463190000|3500|1|2022-11-09|15/09/2022|||||3500|1
2023-02-26 16:58:43|04159|6661|ULVR|106.12B|106120000000|4,191.5|2882913|12.1|33|2023-04-27|15/03/2023||||14060000000|4191.5|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000|4099.5|1
2023-02-26 16:58:47|04160|6848|||||||29|2023-02-28|15/12/2022|||||969.5|1|2022-10-10|15/09/2022|||||795.5|1
2023-02-26 16:58:51|04161|6659|UU|6.96B|6960000000|1,021.00|1555631|-2.9|26|2023-05-25|15/03/2023||-0.51||925340000|1021|1|2023-02-27|15/12/2022|||||1021|1
2023-02-26 16:58:59|04162|6684|VSVS|1.09B|1090000000|402.8|322903|0.7|29|2023-03-02|15/12/2022||17.80||882150000|402.79998779297|1|2022-11-15|15/09/2022|||||389.39999389648|1
2023-02-26 16:59:04|04163|6579|VCTX|1.53B|1530000000|1757|191279|-8.2|33|2023-05-15|15/03/2023||0.4828||172000000|1757|1|2023-02-10|15/12/2022|||78800000||1878|1
2023-02-26 16:59:11|04164|985785|VEILV|1.15B|1150000000|558.00|144459|-25.6|4|2018-04-24|15/12/2017|1.47||333000000||466|1|2017-09-20|15/06/2017|1.17||260400000||391.79998779297|1
2023-02-26 16:59:15|04165|27720|VOF|737.19M|737190000|450|152233|-8.91|12|2023-03-23|15/12/2022|||||450|1|2022-10-24|15/06/2022|||||432.5|1
2023-02-26 16:59:19|04166|968974|VMUK|2.45B|2450000000|178.65|2280103|-5.85|15|2023-05-03|15/03/2023||14.70||888950000|178.64999389648|1|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|143.64999389648|1
2023-02-26 16:59:25|04167|6654|VTYV|2.77B|2770000000|801|919096|-17.59|19|2023-02-28|15/12/2022||||1592000000|801|1|2022-09-08|15/06/2022|0.67||1328000000|1364000000|801.5|1
2023-02-26 16:59:30|04168|1076872|VVO|1.89B|1890000000|149.40|3690181|11.16|17|2022-08-01|15/06/2022|||||149.39999389648|1|2022-06-01|15/03/2022|||||139.80000305176|1
2023-02-26 16:59:36|04169|667|VOD|26.92B|26920000000|99.18|94654625|-25.75|20|2023-05-16|15/03/2023||0.07||22672000000|99.180000305176|1|2023-02-01|15/12/2022|||11640000000||93.120002746582|1
2023-02-26 16:59:40|04170|1131407|WOSG|2.1B|2100000000|830|781779|-32.52|18|2023-02-09|15/01/2023|||407000000|414000000|1006|1|2022-12-14|15/10/2022|0.27||765200000||959|1
2023-02-26 16:59:45|04171|6674|WEIR|4.82B|4820000000|1,853.00|584130|17.46|24|2023-03-01|15/12/2022||54.28||1183000000|1853|1|2022-11-02|15/09/2022|||||1592|1
2023-02-26 16:59:49|04172|6619|SMWH|2.03B|2030000000|1566.5|312676|-3.81|20|2023-04-25|15/02/2023||42.81||772300000|1566.5|1|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|1287|1
2023-02-26 16:59:55|04173|6646|WTB|6.29B|6290000000|3,115.0|655619|5.74|28|2023-04-25|15/02/2023||0.4483||1220000000|3115|1|2023-01-12|15/11/2022|||||2855|1
2023-02-26 16:59:59|04174|6875|WTAN|1.52B|1520000000|226|724773|0.22|14|2022-08-16|15/06/2022|-0.45||-316500000||236.5|1|2022-03-16|15/12/2021|0.08||67560000||221|1
2023-02-26 17:00:04|04175|945902|WIZZ|2.60B|2600000000|2522|379751|-29.49|20|2023-06-08|15/03/2023||-1.77||790050000|2522|1|2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000|3012|1
2023-02-26 17:00:10|04176|6861|WKP|970.79M|970790000|504|344379|-34.03|27|2023-06-06|15/03/2023|||||504|1|2023-02-27|15/12/2022|||||504|1
2023-02-26 17:00:15|04177|32401|WWH|2.02B|2020000000|3195|87913|2.73|19|2022-11-23|15/09/2022|1.01||76940000||3325|1|2022-05-27|15/03/2022|-2.29||-136700000||3085|1
2023-02-26 17:00:20|04178|6578|WPP|11.07B|11070000000|1,031.50|2125886|-4.89|34|2023-04-25|15/03/2023||||2690000000|1031.5|1|2023-02-23|15/12/2022|61.2|55.03|3300000000|3210000000|1016.5|1
2023-02-26 17:00:28|04179|17981|ARTI|194.66B|194660000000|537|619575|-34.08|27|2023-05-18|15/03/2023|||||537|1|2023-02-03|15/12/2022|3.8|3.85|16680000000|16680000000|529.20001220703|1
2023-02-26 17:00:34|04180|17980|ACC|324.87B|324870000000|1,730.00|854635|-16|38|2023-01-31|15/12/2022|10|6.49|45370000000|45370000000|1904.1500244141|1|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000|2243.6499023438|1
2023-02-26 17:00:39|04181|17984|ADEL|1.52T|1520000000000|1,315.65|6041687|-18.72|38|2023-05-03|15/03/2023|||||1315.6500244141|1|2023-02-14|15/12/2022|7.21||292000000000|292000000000|1717.6500244141|1
2023-02-26 17:00:44|04182|1088095|ADNA|770.63B|770630000000|486.5|2138982|-74.71|20|2023-03-01|15/12/2022|0.65||19730000000||486.5|1|2022-11-30|15/09/2022|0.94||15860000000|15860000000|2012.0500488281|1
2023-02-26 17:00:50|04183|18294|APSE|1.21T|1210000000000|558.9|13421738|-19.6|39|2023-05-02|15/03/2023||7.87||49870000000|558.90002441406|1|2023-02-08|15/12/2022|6.09|7.12|47860000000|46050000000|553.15002441406|1
2023-02-26 17:00:54|04184|1111710|ADAG|826.84B|826840000000|751.80|523294|-52.21|19|2023-02-09|15/12/2022|1.37||||1391|1|2022-10-28|15/09/2022|1.45||||3507.75|1
2023-02-26 17:00:59|04185|958331|ADAI|794.57B|794570000000|712.3|816966|-64.96|26|2023-05-03|15/03/2023|||||712.29998779297|1|2023-02-06|15/12/2022|3.92||35000000000|35000000000|1396.0500488281|1
2023-02-26 17:01:05|04186|7310|ADTB|343.62B|343620000000|142.15|4177221|36.55|25|2023-05-31|15/03/2023||2.03|||142.14999389648|1|2023-02-27|15/12/2022|13.49|2.63|68940000000|75330000000|142.14999389648|1
2023-02-26 17:01:10|04187|946826|ADIA|217.34B|217340000000|230.2|2171258|-13.2|27|2023-05-12|15/03/2023||0.7||27540000000|229.85000610352|1|2023-02-07|15/12/2022|0.135|0.147|35890000000|35890000000|255.69999694824|1
2023-02-26 17:01:15|04188|947273|AJPH|150.12B|150120000000|1,171.70|76827|1.16|28|2023-05-03|15/03/2023||14.3||9390000000|1171.6999511719|1|2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000|1209.8000488281|1
2023-02-26 17:01:22|04189|946738|ALEM|104.18B|104180000000|530|86684|-26.97|27|2023-05-02|15/03/2023||3.7||12950000000|531.29998779297|1|2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000|538.25|1
2023-02-26 17:01:28|04190|962425|ALKE|394.44B|394440000000|3299|87289|-0.01|27|2023-05-25|15/03/2023||||27970000000|3297.3500976562|1|2023-02-09|15/12/2022|38|37.6|30410000000|29350000000|3180.8000488281|1
2023-02-26 17:01:33|04191|17997|AMAR|97.86B|97860000000|572.9|719263|3.58|30|2023-05-19|15/03/2023||8.62||24410000000|572.45001220703|1|2023-01-25|15/12/2022|13|12.63|26370000000|26310000000|572.79998779297|1
2023-02-26 17:01:38|04192|17998|ABUJ|685.54B|685540000000|345.25|14394708|11.84|38|2023-02-27|15/12/2022|2.02|1.83|79070000000|41330000000|345.25|1|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000|517.70001220703|1
2023-02-26 17:01:44|04193|18004|APLH|642.81B|642810000000|4470.65|475882|-3.51|39|2023-05-31|15/03/2023||19.29||44410000000|4470.6499023438|1|2023-02-14|15/12/2022|11|10.92|42640000000|42640000000|4358.6499023438|1
2023-02-26 17:01:50|04194|18005|APLO|202.37B|202370000000|318.65|3333837|72.06|39|2023-05-11|15/03/2023||4.58||60320000000|318.64999389648|1|2023-02-02|15/12/2022|4.6|4.38|64230000000|62830000000|329.45001220703|1
2023-02-26 17:01:55|04195|18010|ASOK|414.87B|414870000000|141.3|9707652|19.75|41|2023-05-26|15/03/2023||1.52||99780000000|141.30000305176|1|2023-01-31|15/12/2022|1.23|1.15|90610000000|88140000000|144.30000305176|1
2023-02-26 17:02:00|04196|18011|ASPN|2.63T|2630000000000|2741.4|1052074|-12.11|39|2023-05-04|15/03/2023||12.04||85050000000|2738.5|1|2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000|2945.25|1
2023-02-26 17:02:06|04197|946934|ASTL|376.09B|376090000000|1866.85|433230|-2.29|28|2023-05-24|15/03/2023||11.78||10620000000|1866.8499755859|1|2023-02-07|15/12/2022|4.6|4.65|12680000000|12680000000|2092.1499023438|1
2023-02-26 17:02:11|04198|1014099|AUFI|398.66B|398660000000|598.05|1279558|-3.13|25|2023-05-31|15/03/2023||6.6||15550000000|598.04998779297|1|2023-02-27|15/12/2022|5.87|5.79|24130000000|13890000000|598.04998779297|1
2023-02-26 17:02:16|04199|18014|ARBN|274.95B|274950000000|469.25|1523962|-24.93|39|2023-05-29|15/03/2023||9.88||62620000000|469.25|1|2023-02-09|15/12/2022|8.4|8.32|64070000000|64060000000|445.04998779297|1
2023-02-26 17:02:21|04200|997883|AVEU|2.27T|2270000000000|3,499.20|348793|-16.5|26|2023-05-31|15/03/2023||7.81||115260000000|3499.1999511719|1|2023-01-14|15/12/2022|9.03|10.47|115700000000|114230000000|3863.6999511719|1
2023-02-26 17:02:27|04201|18017|AXBK|2.62T|2620000000000|851.4|8172730|12.31|43|2023-04-27|15/03/2023||17.95||160860000000|851.40002441406|1|2023-01-23|15/12/2022|19|18.92|161250000000|151530000000|930.54998779297|1
2023-02-26 17:02:33|04202|18020|BAJA|1.08T|1080000000000|3834.2|293657|9.29|39|2023-05-19|15/03/2023||54.79||89170000000|3849.9499511719|1|2023-01-25|15/12/2022|52.7|52.38|93150000000|92740000000|3686.5|1
2023-02-26 17:02:39|04203|18022|BJFN|3.76T|3760000000000|6225|1115319|-10.68|38|2023-05-18|15/03/2023||50.13||75640000000|6236.25|1|2023-01-27|15/12/2022|49.2|48.33|74350000000|73830000000|5795.8999023438|1
2023-02-26 17:02:44|04204|18023|BJFS|2.17T|2170000000000|1360|2065761|-13.77|36|2023-05-18|15/03/2023|||||1359|1|2023-01-30|15/12/2022|11.2||202920000000|202920000000|1314.1999511719|1
2023-02-26 17:02:49|04205|18024|BJAT|679.26B|679260000000|6,103.30|117057|17.29|30|2023-05-19|15/03/2023|||||6103.2998046875|1|2023-01-30|15/12/2022|115.5||984200000||5905|1
2023-02-26 17:02:55|04206|39853|BLKI|396.01B|396010000000|2,048.50|322930|15.75|35|2023-05-19|15/03/2023||15.1||26190000000|2048.5|1|2023-02-11|15/12/2022|5.2|5.26|22150000000|21860000000|2308.25|1
2023-02-26 17:02:59|04207|1072999|BANH|368.56B|368560000000|228.8|8488748|-25.53|25|2023-05-12|15/03/2023||7.52||32550000000|228.80000305176|1|2023-02-27|15/12/2022|1.81|2.01|48410000000|31040000000|228.80000305176|1
2023-02-26 17:03:04|04208|18047|BOB|799.49B|799490000000|154.6|28920368|44.76|39|2023-05-26|15/03/2023||6.5||130450000000|154.60000610352|1|2023-02-03|15/12/2022|7.45|7.39|143700000000|121140000000|154.05000305176|1
2023-02-26 17:03:10|04209|18031|BOI|287.74B|287740000000|70.1|23394914|49.79|44|2023-05-23|15/03/2023||3.65|||70.099998474121|1|2023-01-17|15/12/2022|2.8|3.32|70270000000||97.849998474121|1
2023-02-26 17:03:16|04210|18034|BATA|182.51B|182510000000|1420|306804|-20.1|32|2023-05-25|15/03/2023||10||7610000000|1420.3499755859|1|2023-02-14|15/12/2022|6.5|6.51|9000000000|9000000000|1493.4000244141|1
2023-02-26 17:03:21|04211|18036|BRGR|542.09B|542090000000|558.05|601166|-18.62|28|2023-05-31|15/03/2023||2.61||24870000000|558.04998779297|1|2023-02-02|15/12/2022|2.1|2.09|26940000000|26940000000|549.75|1
2023-02-26 17:03:26|04212|18043|BAJE|696.99B|696990000000|95.35|15239003|42.92|44|2023-05-30|15/03/2023||1.46||57040000000|95.349998474121|1|2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000|94.300003051758|1
2023-02-26 17:03:32|04213|18039|BFRG|385.95B|385950000000|828.95|1260065|23.39|44|2023-05-23|15/03/2023||5.23||36200000000|828.95001220703|1|2023-02-14|15/12/2022|5.2|4.33|33530000000|30020000000|890.04998779297|1
2023-02-26 17:03:38|04214|18042|BHEL|238.17B|238170000000|68.4|24812357|42.06|44|2023-05-29|15/03/2023||1.38||71910000000|68.400001525879|1|2023-02-10|15/12/2022|0.1|0.0738|52630000000|52630000000|76.349998474121|1
2023-02-26 17:03:43|04215|18040|BPCL|688.85B|688850000000|317.55|3292245|-5.59|44|2023-05-24|15/03/2023||17.48||1442560000000|317.54998779297|1|2023-01-30|15/12/2022|9.2|8.23|1196100000000|1132110000000|336.54998779297|1
2023-02-26 17:03:49|04216|18041|BRTI|4.51T|4510000000000|757.1|5024764|9.94|39|2023-05-16|15/03/2023||6.06||369630000000|757.09997558594|1|2023-02-06|15/12/2022|2.76|5.02|358040000000|356710000000|792.90002441406|1
2023-02-26 17:03:54|04217|18045|BION|269.99B|269990000000|226.3|2341394|-42.64|39|2023-04-29|15/03/2023||1.1||37980000000|226.30000305176|1|2023-02-13|15/12/2022|1.49|1.08|29410000000|27020000000|242.35000610352|1
2023-02-26 17:03:59|04218|18052|BOSH|525.55B|525550000000|17819|21934|14.98|39|2023-05-23|15/03/2023||||38440000000|17810.30078125|1|2023-02-14|15/12/2022|108.1|108.1|36600000000|36750000000|17408.099609375|1
2023-02-26 17:04:06|04219|18054|BRIT|1.07T|1070000000000|4442.55|305646|29.79|39|2023-05-02|15/03/2023||19.67||40940000000|4442.5498046875|1|2023-02-01|15/12/2022|23.1|27.07|41970000000|41650000000|4317.6000976562|1
2023-02-26 17:04:12|04220|18055|ZYDU|473.05B|473050000000|467.35|1105892|31.26|39|2023-05-26|15/03/2023||5.64||44000000000|466.45001220703|1|2023-02-03|15/12/2022|6.1|5.79|43620000000|43230000000|432.85000610352|1
2023-02-26 17:04:18|04221|18057|CNBK|492.05B|492050000000|271.1|10176550|24.1|44|2023-05-10|15/03/2023||13.2||135600000000|271.10000610352|1|2023-01-23|15/12/2022|15.9|15.92|125860000000|122890000000|318.95001220703|1
2023-02-26 17:04:23|04222|18061|CAST|117.21B|117210000000|118.55|577394|10.33|29|2023-05-01|15/03/2023|||||118.55000305176|1|2023-02-13|15/12/2022|2|2|11760000000|11760000000|119.25|1
2023-02-26 17:04:28|04223|18070|CHLA|625.31B|625310000000|760.75|1472341|11.25|27|2023-04-27|15/03/2023||7.98||18370000000|762.84997558594|1|2023-01-31|15/12/2022|8.32|8.31|18320000000|18320000000|710.75|1
2023-02-26 17:04:33|04224|18071|CIPL|779.70B|779700000000|966|1406161|4.59|39|2023-05-24|15/03/2023||10.02||58740000000|961.79998779297|1|2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000|1062.1500244141|1
2023-02-26 17:04:38|04225|18072|CTBK|99.66B|99660000000|134.65|4166568|7.85|28|2023-05-26|15/03/2023||||8340000000|134.60000610352|1|2023-02-11|15/12/2022|2.9|3.35|7800000000|7820000000|160.05000305176|1
2023-02-26 17:04:44|04226|18075|COAL|1.34T|1340000000000|217.05|6967065|32.79|39|2023-05-31|15/03/2023||10.24||359600000000|217.05000305176|1|2023-01-31|15/12/2022|13.9|13.15|351690000000|348980000000|225.85000610352|1
2023-02-26 17:04:50|04227|39893|COFO|267.36B|267360000000|4,377.50|501257|-2.76|39|2023-05-05|15/03/2023||40.6||21840000000|4377.5|1|2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000|3966.5500488281|1
2023-02-26 17:04:55|04228|18076|COLG|398.12B|398120000000|1463.75|352548|3.83|35|2023-05-25|15/03/2023||10.13||13890000000|1464.5500488281|1|2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000|1490.6999511719|1
2023-02-26 17:05:01|04229|18077|CCRI|361.89B|361890000000|593.95|1476876|2.65|44|2023-05-02|15/03/2023||5.21||21010000000|594.04998779297|1|2023-01-23|15/12/2022|4.9|4.89|19880000000|19890000000|705.65002441406|1
2023-02-26 17:05:06|04230|18080|CORF|261.39B|261390000000|889.05|429016|17.2|30|2023-04-25|15/03/2023||||54740000000|888.29998779297|1|2023-02-02|15/12/2022|18|17.97|83100000000|83100000000|900.45001220703|1
2023-02-26 17:05:11|04231|978762|CROP|190.08B|190080000000|298.9|1428752|-28.38|27|2023-05-31|15/03/2023||2.41||18270000000|298.89999389648|1|2023-02-27|15/12/2022|1.38|1.42|15160000000|15650000000|298.89999389648|1
2023-02-26 17:05:17|04232|18084|CUMM|435.54B|435540000000|1571.2|642657|63.73|35|2023-05-25|15/03/2023||7.76||20200000000|1571.1999511719|1|2023-02-08|15/12/2022|13|13.19|21810000000|21760000000|1446.6500244141|1
2023-02-26 17:05:22|04233|18086|DABU|947.72B|947720000000|534.9|2089349|-1.83|39|2023-05-04|15/03/2023||2.43||28800000000|534.90002441406|1|2023-02-01|15/12/2022|2.68|2.79|30430000000|30800000000|557.75|1
2023-02-26 17:05:27|04234|947396|DALB|351.71B|351710000000|1,876.00|302052|19.12|27|2023-05-10|15/03/2023||7.8||36920000000|1881|1|2023-02-27|15/12/2022|10.66|10.07|33550000000|33480000000|1881|1
2023-02-26 17:05:32|04235|947225|DPNT|247.27B|247270000000|1812.95|318602|-9.2|32|2023-05-03|15/03/2023||||20240000000|1812.0500488281|1|2023-02-07|15/12/2022|15.3|15.3|19910000000|19910000000|1816.0500488281|1
2023-02-26 17:05:37|04236|18203|DHAE|19.43B|19430000000|31.75|2265926|-56.95|26|2023-04-27|15/03/2023|||||31.64999961853|1|2023-02-10|15/12/2022|-1.45||1480000000||35.549999237061|1
2023-02-26 17:05:42|04237|18099|DIVI|773.89B|773890000000|2,915.20|513882|-29.56|39|2023-05-29|15/03/2023||19.35||19250000000|2915.1999511719|1|2023-02-03|15/12/2022|11.6|18.54|17080000000|19570000000|3267|1
2023-02-26 17:05:48|04238|1046345|DIXO|166.59B|166590000000|2,796.95|343914|-36.92|25|2023-05-31|15/03/2023||13.86||43750000000|2796.9499511719|1|2023-02-27|15/12/2022|8.67|9.04|24050000000|25310000000|2796.9499511719|1
2023-02-26 17:05:54|04239|18100|DLF|858.44B|858440000000|346.8|3510230|-0.57|39|2023-05-24|15/03/2023||2.14||18490000000|346.04998779297|1|2023-01-25|15/12/2022|2.1|2.14|14950000000|15030000000|364.89999389648|1
2023-02-26 17:05:59|04240|962426|DLPA|160.58B|160580000000|1940|235944|-23.04|27|2023-05-19|15/03/2023||9.91||5470000000|1939.9000244141|1|2023-02-02|15/12/2022|6.3|6.47|4890000000|4890000000|2052.5|1
2023-02-26 17:06:05|04241|18101|REDY|745.80B|745800000000|4,490.00|356354|7.5|34|2023-05-12|15/03/2023||55.38||62000000000|4491.1000976562|1|2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000|4252.75|1
2023-02-26 17:06:10|04242|18108|EICH|876.67B|876670000000|3205.6|610139|21.96|33|2023-05-12|15/03/2023||31.56||38020000000|3205.6000976562|1|2023-02-14|15/12/2022|27.1|26.69|37210000000|36980000000|3252.6499023438|1
2023-02-26 17:06:15|04243|18113|EMAM|168.52B|168520000000|382|243239|-22.27|30|2023-05-04|15/03/2023||3.37||8310000000|381.89999389648|1|2023-02-03|15/12/2022|5.5|5.54|9830000000|9820000000|422.14999389648|1
2023-02-26 17:06:20|04244|992809|ENDU|182.92B|182920000000|1,300.40|22735|-3.82|27|2023-05-31|15/03/2023||||24530000000|1300.4000244141|1|2023-02-27|15/12/2022|7.69|8.07|20950000000|21370000000|1300.4000244141|1
2023-02-26 17:06:25|04245|18118|ESCO|217.97B|217970000000|2016|317298|9.86|27|2023-05-12|15/03/2023||||21160000000|2016|1|2023-02-08|15/12/2022|16.9|16.85|22640000000|22640000000|2005.3000488281|1
2023-02-26 17:06:31|04246|18122|EXID|149.30B|149300000000|175.65|2428002|17.89|39|2023-05-04|15/03/2023||2.35||38160000000|175.64999389648|1|2023-01-30|15/12/2022|2.6|2.61|34050000000|34050000000|183.19999694824|1
2023-02-26 17:06:36|04247|18125|FED|268.87B|268870000000|127.15|13067486|31.42|35|2023-05-08|15/03/2023||3.04||25060000000|127.15000152588|1|2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000|138.44999694824|1
2023-02-26 17:06:43|04248|18132|FOHE|204.56B|204560000000|270.95|678797|12.26|39|2023-05-26|15/03/2023||1.87||16810000000|270.95001220703|1|2023-02-10|15/12/2022|1.65|1.77|15600000000|15600000000|276.60000610352|1
2023-02-26 17:06:48|04249|18137|GAIL|680.19B|680190000000|103.45|13665918|15.11|44|2023-05-25|15/03/2023||2.75||478620000000|103.44999694824|1|2023-01-30|15/12/2022|0.4|0.3975|353650000000|354250000000|99.150001525879|1
2023-02-26 17:06:54|04250|1167243|GLAD|215.25B|215250000000|1288|628415|-61.16|15|2023-05-31|15/03/2023||15.25||10230000000|1288.3000488281|1|2023-02-27|15/12/2022|14.08|14.15|9380000000|9470000000|1288.3000488281|1
2023-02-26 17:06:59|04251|18149|GLEN|123.74B|123740000000|438.55|1060958|-2.99|39|2023-05-31|15/03/2023||10.8||32420000000|438.54998779297|1|2023-02-10|15/12/2022|8.71|8.85|34640000000|34310000000|394.29998779297|1
2023-02-26 17:07:05|04252|18150|GMRI|224.54B|224540000000|37.2|11511726|-0.8|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
2023-02-26 17:07:10|04253|18152|GOCP|947.42B|947420000000|926.4|971008|19.02|39|2023-05-09|15/03/2023||4.26||33800000000|927.79998779297|1|2023-01-31|15/12/2022|5.4|5.42|35990000000|35910000000|903.79998779297|1
2023-02-26 17:07:16|04254|18153|GODI|141.39B|141390000000|420|228486|-21.19|30|2023-05-26|15/03/2023|||||419.29998779297|1|2023-02-13|15/12/2022|9.34||38430000000||427.10000610352|1
2023-02-26 17:07:21|04255|18154|GODR|300.40B|300400000000|1080.5|458883|-26.57|38|2023-05-02|15/03/2023||11.09||7820000000|1080.5|1|2023-02-02|15/12/2022|2.11|6.38|1960000000|2080000000|1156.4499511719|1
2023-02-26 17:07:26|04256|18156|GRAS|1.03T|1030000000000|1575.2|583569|0.78|39|2023-05-24|15/03/2023||12.72||-3850000000|1575.1999511719|1|2023-02-14|15/12/2022|3.9|8.98|61960000000|65150000000|1622.3000488281|1
2023-02-26 17:07:31|04257|18171|GGAS|349.87B|349870000000|508.25|1215601|-15.4|32|2023-05-10|15/03/2023||5.22||41130000000|507.39999389648|1|2023-02-13|15/12/2022|5.4|5.4|36840000000|37900000000|480.29998779297|1
2023-02-26 17:07:36|04258|18170|GSPT|157.98B|157980000000|280|1079950|0.29|35|2023-05-24|15/03/2023||1.77||3860000000|278.45001220703|1|2023-02-13|15/12/2022|3|3.7|4020000000|4170000000|265.75|1
2023-02-26 17:07:42|04259|18174|HVEL|739.85B|739850000000|1180.9|797423|1.07|44|2023-05-12|15/03/2023||6.96||47590000000|1180.9000244141|1|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000|1202.8000488281|1
2023-02-26 17:07:48|04260|18176|HCLT|2.97T|2970000000000|1,095.80|2975430|-3|39|2023-05-11|15/03/2023||14.39||270020000000|1094.8499755859|1|2023-01-12|15/12/2022|15.11|15.05|267000000000|266190000000|1054.8000488281|1
2023-02-26 17:07:53|04261|1089258|HDFA|387.07B|387070000000|1,825.00|295234|-12.3|24|2023-05-31|15/03/2023||17.83||5750000000|1815.25|1|2023-01-23|15/12/2022|17.55|17.25|5600000000|5810000000|2022.1500244141|1
2023-02-26 17:07:58|04262|18177|HDBK|8.86T|8860000000000|1,588.95|6450536|9.12|39|2023-04-24|15/03/2023||21.89||328570000000|1588.9499511719|1|2023-01-14|15/12/2022|22|21.49|314880000000|285960000000|1600.6500244141|1
2023-02-26 17:08:04|04263|1054973|HDFL|1.04T|1040000000000|482.85|4341227|-10.4|24|2023-04-25|15/03/2023||2.62||193160000000|482.85000610352|1|2023-01-20|15/12/2022|1.48|1.75|144890000000|147780000000|605.25|1
2023-02-26 17:08:10|04264|18179|HROM|496.77B|496770000000|2485.85|372406|-2.84|41|2023-05-03|15/03/2023||35.7||75890000000|2485.6499023438|1|2023-02-07|15/12/2022|35.54|32.85|82140000000|80030000000|2695|1
2023-02-26 17:08:16|04265|18187|HALC|923.44B|923440000000|415.25|6852496|-22.22|44|2023-05-18|15/03/2023||||332930000000|415.25|1|2023-02-08|15/12/2022|6.13|8.3|531510000000|427470000000|429.54998779297|1
2023-02-26 17:08:19|04266|1072997|||||||22|2023-05-12|15/03/2023||63.8||120620000000|2533.75|1|2023-02-09|15/12/2022|34.55|23.5|56660000000|56660000000|2433.8500976562|1
2023-02-26 17:08:25|04267|39868|HCPR|96.70B|96700000000|100|4196531|-11.93|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
2023-02-26 17:08:30|04268|18184|HPCL|307.82B|307820000000|217|4073796|-18.97|43|2023-05-24|15/03/2023||39.44||983750000000|217|1|2023-02-09|15/12/2022|1.22|3.72|1164160000000|1097270000000|231.85000610352|1
2023-02-26 17:08:35|04269|18185|HLL|5.84T|5840000000000|2,484.20|1483373|14.44|42|2023-05-16|15/03/2023||10.9||164400000000|2484.1999511719|1|2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000|2667.5500488281|1
2023-02-26 17:08:41|04270|18186|HZNC|1.35T|1350000000000|319.95|773625|3.09|39|2023-04-21|15/03/2023||||82500000000|319.95001220703|1|2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000|347.54998779297|1
2023-02-26 17:08:47|04271|18191|HDFC|4.71T|4710000000000|2577.15|2693644|7.32|39|2023-05-01|15/03/2023||20.88||56070000000|2577.1499023438|1|2023-02-02|15/12/2022|19.99|20.17|55360000000|53390000000|2661.6999511719|1
2023-02-26 17:08:52|04272|18198|ICBK|5.86T|5860000000000|839.95|12749772|15.05|35|2023-05-08|15/03/2023||12.28||221520000000|839.70001220703|1|2023-01-21|15/12/2022|11.9|11.89|214890000000|210620000000|870.34997558594|1
2023-02-26 17:08:57|04273|1050153|ICIL|534.85B|534850000000|1089.1|640513|-14.4|25|2023-04-21|15/03/2023||6.39||55430000000|1089.0999755859|1|2023-01-16|15/12/2022|7.2|7.2|56000000000|53420000000|1255.1500244141|1
2023-02-26 17:09:02|04274|991131|ICIR|576.50B|576500000000|400.75|2182641|-16.06|27|2023-05-31|15/03/2023||3.53||131100000000|399.70001220703|1|2023-01-16|15/12/2022|1.51|2.05|94650000000|95150000000|469.54998779297|1
2023-02-26 17:09:07|04275|1073007|ICCI|152.75B|152750000000|473.15|268126|-26.36|26|2023-04-20|15/03/2023||||9320000000|473.14999389648|1|2023-02-27|15/12/2022|8.68|8.65|8610000000|8800000000|473.14999389648|1
2023-02-26 17:09:11|04276|960765|IDFB|360.25B|360250000000|54.45|32596964|29.49|29|2023-04-25|15/03/2023||0.825||44760000000|54.299999237061|1|2023-01-21|15/12/2022|0.75|0.8|44380000000|44390000000|59.349998474121|1
2023-02-26 17:09:17|04277|1161582|INMR|146.87B|146870000000|4770.75|2887|-1.79|17|2023-04-27|15/03/2023||25.7||2690000000|4768.1000976562|1|2023-02-27|15/12/2022|36.9|27.67|2510000000|2500000000|4768.1000976562|1
2023-02-26 17:09:22|04278|18209|INBA|337.89B|337890000000|271.3|2130728|91.93|31|2023-05-11|15/03/2023||||70100000000|272.54998779297|1|2023-01-25|15/12/2022|11.2|10.9|72160000000|72160000000|290.14999389648|1
2023-02-26 17:09:27|04279|18210|IHTL|440.32B|440320000000|310|5843025|54.85|39|2023-05-26|15/03/2023||1.58||14220000000|309.60000610352|1|2023-01-31|15/12/2022|2.7|2.68|16860000000|16860000000|291.29998779297|1
2023-02-26 17:09:33|04280|18197|IOC|1.07T|1070000000000|77.35|12922693|3.27|44|2023-05-18|15/03/2023||3.66||1903810000000|77.349998474121|1|2023-01-30|15/12/2022|0.33|2.88|2323030000000|1966770000000|81|1
2023-02-26 17:09:38|04281|1169003|INID|375.72B|375720000000|27.85|72573595|29.53|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
2023-02-26 17:09:43|04282|1153181|INIR|519.92B|519920000000|607.75|1925130|-24.03|18|2023-02-27|15/12/2022|3.19|3.1|9180000000|9180000000|607.84997558594|1|2022-11-30|15/09/2022|2.8|2.9|8060000000|8060000000|723|1
2023-02-26 17:09:49|04283|18213|IGAS|306.43B|306430000000|437.75|1625282|27.22|34|2023-05-26|15/03/2023||5.92||28810000000|438.25|1|2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000|424.20001220703|1
2023-02-26 17:09:54|04284|39852|INUS|461.33B|461330000000|171.2|4501673|-20.22|39|2023-04-26|15/03/2023||4.51||66320000000|171.19999694824|1|2023-01-23|15/12/2022|-2.63|5.51|67650000000|69900000000|171.44999694824|1
2023-02-26 17:09:59|04285|18215|INBK|837.19B|837190000000|1079.15|3154915|16.41|39|2023-04-20|15/03/2023||27.14||68250000000|1079.1500244141|1|2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000|1230.3499755859|1
2023-02-26 17:10:05|04286|18216|INED|457.64B|457640000000|3555.7|359504|-20.11|44|2023-05-30|15/03/2023||13.6||5750000000|3555.6999511719|1|2023-02-10|15/12/2022|14.9|13.07|5550000000|5550000000|3824.3999023438|1
2023-02-26 17:10:13|04287|18217|INFY|6.37T|6370000000000|1548|5813965|-8.65|34|2023-04-14|15/03/2023||15.86||387920000000|1550.6500244141|1|2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000|1469.75|1
2023-02-26 17:10:18|04288|961701|INGL|714.52B|714520000000|1,853.25|815083|-3.39|27|2023-06-01|15/03/2023||30.44||142660000000|1853.25|1|2023-02-03|15/12/2022|36.9|27.71|149330000000|144770000000|2124.8500976562|1
2023-02-26 17:10:23|04289|18222|IPCA|204.35B|204350000000|805.45|276656|-16.95|44|2023-05-24|15/03/2023||8.17||14600000000|805.45001220703|1|2023-02-14|15/12/2022|4.5|4.51|15460000000|15450000000|856.54998779297|1
2023-02-26 17:10:29|04290|18224|ITC|4.78T|4780000000000|385.1|12403182|80|39|2023-05-17|15/03/2023||3.87||184980000000|385.10000610352|1|2023-02-03|15/12/2022|4.1|4.1|162260000000|173130000000|378.60000610352|1
2023-02-26 17:10:34|04291|18241|JNSP|563.10B|563100000000|560.3|3169213|40.16|39|2023-05-23|15/03/2023||4.61||146800000000|560.29998779297|1|2023-01-31|15/12/2022|8|7.23|124520000000|124210000000|574.84997558594|1
2023-02-26 17:10:39|04292|18244|JSWE|348.58B|348580000000|212|703092|-36.53|39|2023-05-03|15/03/2023||5.90||65139000000|211.75|1|2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000|265.75|1
2023-02-26 17:10:44|04293|18226|JSTL|1.64T|1640000000000|685|1940863|14.43|39|2023-05-17|15/03/2023||12.94||525000000000|685|1|2023-01-20|15/12/2022|2|2.09|391340000000|390740000000|760.04998779297|1
2023-02-26 17:10:51|04294|18247|JUBI|291.25B|291250000000|442.15|2101884|-24.82|41|2023-05-29|15/03/2023||1.84||13210000000|442.14999389648|1|2023-02-01|15/12/2022|1.3|1.28|13170000000|13180000000|486.85000610352|1
2023-02-26 17:10:58|04295|18260|KTKM|3.37T|3370000000000|1697.3|2985728|-8.59|39|2023-05-01|15/03/2023||14.96||79510000000|1697.3000488281|1|2023-01-21|15/12/2022|14.06|13.24|77530000000|71490000000|1762.9000244141|1
2023-02-26 17:11:04|04296|39882|LTFH|215.93B|215930000000|88.55|9272777|34.78|37|2023-04-26|15/03/2023||1.85||19550000000|88.550003051758|1|2023-01-13|15/12/2022|1.83|1.83|20110000000|20110000000|90.949996948242|1
2023-02-26 17:11:09|04297|991132|LTEH|391.60B|391600000000|3,708.30|321541|-16.17|27|2023-04-21|15/03/2023||29.24||21140000000|3708.3000488281|1|2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000|3409.6999511719|1
2023-02-26 17:11:14|04298|18268|LART|3.00T|3000000000000|2,134.05|2075492|20.09|39|2023-05-12|15/03/2023||33.86||543250000000|2134.0500488281|1|2023-01-29|15/12/2022|18.15|19.03|463900000000|456090000000|2159.8500976562|1
2023-02-26 17:11:19|04299|986039|LTIM|1.44T|1440000000000|4,853.55|485721|-15.08|27|2023-04-19|15/03/2023||40.44||85410000000|4853.5498046875|1|2023-01-19|15/12/2022|33.8|33.89|86200000000|48370000000|4273.75|1
2023-02-26 17:11:25|04300|994422|LAUL|170.70B|170700000000|316.9|1842976|-40.31|27|2023-04-27|15/03/2023||5.70||16600000000|316.89999389648|1|2023-02-27|15/12/2022|3.76|3.7|15450000000|15080000000|316.89999389648|1
2023-02-26 17:11:30|04301|18269|LICH|192.82B|192820000000|350.55|1935712|3.32|44|2023-04-25|15/03/2023||16.81||16970000000|350.54998779297|1|2023-02-06|15/12/2022|8.7|8.7|16430000000|16430000000|399.70001220703|1
2023-02-26 17:11:36|04302|18270|LUPN|299.46B|299460000000|658.25|990095|-11.28|39|2023-05-17|15/03/2023||4.95||42120000000|659.34997558594|1|2023-02-09|15/12/2022|3.4|3.59|43220000000|43070000000|775.29998779297|1
2023-02-26 17:11:41|04303|18291|MRF|367.56B|367560000000|86665|9211|32.01|32|2023-05-04|15/03/2023||||58020000000|86800.703125|1|2023-02-09|15/12/2022|399.05|401.64|55350000000|55490000000|92275.6484375|1
2023-02-26 17:11:46|04304|985843|MGAS|86.92B|86920000000|880|318446|25.37|27|2023-05-22|15/03/2023||17.77||13890000000|880.65002441406|1|2023-02-27|15/12/2022|17.42|17.16||16850000000|880.65002441406|1
2023-02-26 17:11:51|04305|18273|MAHM|1.42T|1420000000000|1,280.45|2155605|58.55|39|2023-05-30|15/03/2023||14.91||205800000000|1280.1999511719|1|2023-02-10|15/12/2022|18|17.69|216540000000|214210000000|1372.1999511719|1
2023-02-26 17:11:57|04306|18271|MMFS|316.14B|316140000000|256.4|3521048|76.1|33|2023-04-26|15/03/2023||5.46||16950000000|256.85000610352|1|2023-02-03|15/12/2022|5.1|5.1|16500000000|15440000000|237.80000305176|1
2023-02-26 17:12:02|04307|39888|MNFL|87.52B|87520000000|103.4|6715525|-9.34|29|2023-05-17|15/03/2023||4.46||11190000000|103.40000152588|1|2023-02-03|15/12/2022|4.65|4.65|11690000000|10980000000|115.19999694824|1
2023-02-26 17:12:08|04308|18276|MRCO|644.96B|644960000000|498.8|1282146|0.8|39|2023-05-03|15/03/2023||2.38||23280000000|498.79998779297|1|2023-02-03|15/12/2022|2.5|2.51|24700000000|24700000000|499.70001220703|1
2023-02-26 17:12:13|04309|18277|MRTI|2.62T|2620000000000|8,660.50|495549|3.64|39|2023-04-27|15/03/2023||82.51||309580000000|8660.5|1|2023-01-24|15/12/2022|77.9|77.74|290440000000|290450000000|8417.099609375|1
2023-02-26 17:12:21|04310|18279|MAXI|239.25B|239250000000|693.25|1306762|-15.23|41|2023-05-30|15/03/2023||4.6||84200000000|693.59997558594|1|2023-01-31|15/12/2022|3.32|3.32|62820000000|65050000000|834.54998779297|1
2023-02-26 17:12:26|04311|18283|MINT|566.43B|566430000000|3434|637303|-9.25|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
2023-02-26 17:12:34|04312|18290|MBFL|414.02B|414020000000|2,197.95|458547|-27.95|40|2023-05-11|15/03/2023||23.06||36580000000|2197.9499511719|1|2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000|2041.5|1
2023-02-26 17:12:39|04313|39890|MUTT|387.56B|387560000000|965.4|499082|-28.33|32|2023-05-17|15/03/2023||22.56||17690000000|965.40002441406|1|2023-02-06|15/12/2022|22.46|23|17530000000|16330000000|1027.5|1
2023-02-26 17:12:44|04314|39891|NATP|98.49B|98490000000|539.5|208635|-32.21|29|2023-05-29|15/03/2023||6.8||5240000000|539.5|1|2023-02-09|15/12/2022|3.4|3.32|4930000000|4930000000|530.70001220703|1
2023-02-26 17:12:50|04315|18299|NALU|143.81B|143810000000|78.3|12628654|-33.25|39|2023-05-29|15/03/2023||||34750000000|78.300003051758|1|2023-02-10|15/12/2022|1.5|1.48|32900000000|32910000000|78.199996948242|1
2023-02-26 17:12:56|04316|946691|NAFL|209.17B|209170000000|4,220.20|146477|11.48|27|2023-05-09|15/03/2023||||6020000000|4220.2001953125|1|2023-02-07|15/12/2022|21.5|21.54|5640000000|5640000000|4112.9501953125|1
2023-02-26 17:13:02|04317|30059|NEST|1.80T|1800000000000|18680.9|57380|5.45|39|2023-05-12|15/03/2023||74.16||39120000000|18680.900390625|1|2023-02-16|15/12/2022|65.3|65.23|42570000000|42500000000|19260.94921875|1
2023-02-26 17:13:07|04318|1053096|NIPF|137.10B|137100000000|220|421697|-28.86|25|2023-05-31|15/03/2023||||3840000000|220|1|2023-02-27|15/12/2022|3.27|3.3|3540000000|3510000000|220|1
2023-02-26 17:13:13|04319|18309|NMDC|328.96B|328960000000|112.25|7197880|12.84|41|2023-05-25|15/03/2023||||49300000000|112|1|2023-02-14|15/12/2022|3|3.02|37200000000|37180000000|118.30000305176|1
2023-02-26 17:13:18|04320|18297|NTPC|1.66T|1660000000000|170.95|10072345|31.15|39|2023-05-29|15/03/2023||4.96||777137000000|171|1|2023-01-28|15/12/2022|4.6|2.55|414110000000|364840000000|166.30000305176|1
2023-02-26 17:13:24|04321|18312|OEBO|307.33B|307330000000|845.25|535951|-6|39|2023-05-12|15/03/2023||12.13||11880000000|845.25|1|2023-02-08|15/12/2022|19.3|19.3|16300000000|16290000000|828.90002441406|1
2023-02-26 17:13:29|04322|18311|ONGC|1.95T|1950000000000|155|13168749|-2.82|39|2023-05-29|15/03/2023||8.09||432600000000|155|1|2023-02-14|15/12/2022|9.13|10.33|1710410000000|391410000000|148.14999389648|1
2023-02-26 17:13:35|04323|18313|OILI|263.67B|263670000000|243.15|1595998|9.55|44|2023-05-29|15/03/2023||-38.18||56300000000|243.14999389648|1|2023-02-10|15/12/2022|16.1|16.1|56330000000|55920000000|229.10000610352|1
2023-02-26 17:13:40|04324|18325|PAGE|425.52B|425520000000|38149.55|20290|-8.02|30|2023-05-25|15/03/2023||142.6||11140000000|38064|1|2023-02-09|15/12/2022|110.9|152.43|12230000000|12910000000|39351.69921875|1
2023-02-26 17:13:46|04325|18334|PLNG|332.70B|332700000000|221.8|1868470|12.13|34|2023-05-10|15/03/2023||6.87||78770000000|221.69999694824|1|2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000|222|1
2023-02-26 17:13:52|04326|18335|PFIZ|173.68B|173680000000|3796.5|10715|-12.08|27|2023-05-08|15/03/2023||||5933000000|3807.6999511719|1|2023-02-09|15/12/2022|32.9|32.7|6220000000|6590000000|3861.1499023438|1
2023-02-26 17:13:57|04327|100258|PIIL|472.43B|472430000000|3115|341793|25.71|36|2023-05-16|15/03/2023||||16790000000|3114.75|1|2023-02-14|15/12/2022|23.1|23.1|16130000000|16130000000|3114.5500488281|1
2023-02-26 17:14:02|04328|18337|PIDI|1.16T|1160000000000|2275.7|311671|-3.94|30|2023-05-17|15/03/2023||6.73||26270000000|2275.6999511719|1|2023-01-24|15/12/2022|6|6.22|29980000000|29860000000|2409.6000976562|1
2023-02-26 17:14:07|04329|18339|PIRA|189.53B|189530000000|794.15|1156922|-29.69|31|2023-05-12|15/03/2023|||||794.15002441406|1|2023-02-08|15/12/2022|19.4|19.4|12220000000|34395000000|841.5|1
2023-02-26 17:14:13|04330|1127928|POLC|451.41B|451410000000|3,060.00|394208|31.2|20|2023-05-31|15/03/2023||24.65||40430000000|3072.8500976562|1|2023-02-27|15/12/2022|23.82|23.04|37150000000|37120000000|3072.8500976562|1
2023-02-26 17:14:18|04331|18341|PWFC|382.81B|382810000000|145|7813871|33.7|43|2023-05-30|15/03/2023||||35990000000|144.69999694824|1|2023-02-12|15/12/2022|11.38|11.1|43690000000|37340000000|145.80000305176|1
2023-02-26 17:14:24|04332|18342|PGRD|1.50T|1500000000000|214.95|8271685|8.95|44|2023-05-30|15/03/2023||5.15||221000000|215.05000305176|1|2023-01-31|15/12/2022|5.1|5.18|107460000000|107360000000|211.85000610352|1
2023-02-26 17:14:30|04333|18344|PREG|160.26B|160260000000|399.8|441919|-9.25|39|2023-05-29|15/03/2023||3.56||23680000000|399.79998779297|1|2023-02-14|15/12/2022|3.2|4.67|23170000000|23170000000|400.95001220703|1
2023-02-26 17:14:35|04334|18346|PROC|441.47B|441470000000|13600|5768|-12.21|27|2023-05-12|15/03/2023||||9720000000|13720.099609375|1|2023-01-31|15/12/2022|63.91||11370000000|10930000000|13745.5|1
2023-02-26 17:14:41|04335|18350|PNBK|523.02B|523020000000|47.5|105101165|35.91|39|2023-05-16|15/03/2023||0.59||121700000000|47.549999237061|1|2023-01-30|15/12/2022|0.585|1.28|125170000000|117000000000|50.799999237061|1
2023-02-26 17:14:46|04336|987147|RATB|91.73B|91730000000|153|12106572|15.08|29|2023-04-20|15/03/2023||||18400000000|153.14999389648|1|2023-02-27|15/12/2022|3.73|3.83|30920000000|17600000000|153.14999389648|1
2023-02-26 17:14:52|04337|18371|RECM|297.55B|297550000000|113|9801113|24.98|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
2023-02-26 17:14:57|04338|18367|RELI|15.14T|15140000000000|2,383.70|5907737|4.37|39|2023-04-28|15/03/2023||29.76||2455370000000|2383.6999511719|1|2023-01-20|15/12/2022|24.89|25.33|2171820000000|2190890000000|2472.0500488281|1
2023-02-26 17:15:03|04339|18016|SANO|128.37B|128370000000|5,574.05|13636|-17.14|30|2023-05-09|15/03/2023||||8159000000|5563.1499023438|1|2023-02-23|15/12/2022|50.9|59.8|6720000000|6950000000|5399.2998046875|1
2023-02-26 17:15:12|04340|18376|SBI|4.65T|4650000000000|521.05|13563809|7.89|39|2023-05-19|15/03/2023||17.07||509740000000|521.04998779297|1|2023-02-03|15/12/2022|15.91|15.86|495360000000|466350000000|528.09997558594|1
2023-02-26 17:15:20|04341|1158869|SBIC|717.67B|717670000000|746.35|1119088|-4.66|17|2023-04-24|15/03/2023||5.95||33020000000|746.34997558594|1|2023-02-27|15/12/2022|5.36|5.4|35070000000|33060000000|746.34997558594|1
2023-02-26 17:15:25|04342|1050746|SBIL|1.12T|1120000000000|1122.05|1369553|6.3|24|2023-04-28|15/03/2023||9.53||222810000000|1122.0500488281|1|2023-01-21|15/12/2022|3.04|5.21|191700000000|194260000000|1296.0999755859|1
2023-02-26 17:15:31|04343|18383|SHCM|916.91B|916910000000|25412.8|48606|5.96|44|2023-05-22|15/03/2023||169.17||50420000000|25412.80078125|1|2023-02-08|15/12/2022|76.7|77.39|40690000000|40700000000|24262.25|1
2023-02-26 17:15:37|04344|18386|SHMF|457.55B|457550000000|1222|803928|8.38|39|2023-04-27|15/03/2023||36.32||37340000000|1218.4499511719|1|2023-01-30|15/12/2022|47.26|36.42|76090000000|35410000000|1241.0500488281|1
2023-02-26 17:15:43|04345|18387|SIEM|1.16T|1160000000000|3252|440785|36.01|39|2023-05-17|15/03/2023||11.5||43690000000|3246.5|1|2023-02-14|15/12/2022|13|13|40150000000|40150000000|3129.3999023438|1
2023-02-26 17:15:49|04346|18397|SRFL|659.40B|659400000000|2,224.50|533375|-8.26|27|2023-05-17|15/03/2023||23.24||40320000000|2224.5|1|2023-01-30|15/12/2022|17.2|17.17|34700000000|34610000000|2131.1000976562|1
2023-02-26 17:15:54|04347|18399|SAIL|343.04B|343040000000|83.05|19901319|-9.33|39|2023-05-31|15/03/2023||-0.54||280000000000|82.949996948242|1|2023-02-13|15/12/2022|0.6|0.7615|250420000000|250320000000|84.550003051758|1
2023-02-26 17:16:00|04348|18405|SUN|2.33T|2330000000000|970.5|2280161|16.71|39|2023-05-26|15/03/2023||7.15||113390000000|970.5|1|2023-01-31|15/12/2022|9|8.8|112410000000|111030000000|1051.6999511719|1
2023-02-26 17:16:06|04349|18406|SUTV|171.13B|171130000000|434.25|639620|-2.39|44|2023-05-26|15/03/2023||6.83||9180000000|433.10000610352|1|2023-02-03|15/12/2022|10.6|9.86|8580000000|8690000000|455.95001220703|1
2023-02-26 17:16:11|04350|958336|SYNN|224.98B|224980000000|566.45|485562|4.53|27|2023-04-26|15/03/2023||3.53||9150000000|566.45001220703|1|2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000|605.15002441406|1
2023-02-26 17:16:17|04351|18417|TTCH|248.17B|248170000000|974.15|884038|17.88|39|2023-05-03|15/03/2023||||44200000000|972.09997558594|1|2023-02-01|15/12/2022|15.6|21.3|41480000000|41500000000|973.40002441406|1
2023-02-26 17:16:23|04352|18419|TATA|342.73B|342730000000|1,202.55|559035|2.14|38|2023-05-11|15/03/2023||||47010000000|1202.5500488281|1|2023-01-23|15/12/2022|13.82||45280000000|45020000000|1346|1
2023-02-26 17:16:29|04353|18420|TCS|12.44T|12440000000000|3,400.45|1648614|-3.42|39|2023-04-12|15/03/2023||31.33||590100000000|3400.4499511719|1|2023-01-09|15/12/2022|29.64|30.11|578620000000|573330000000|3211.5500488281|1
2023-02-26 17:16:34|04354|18422|TACN|664.95B|664950000000|716.15|1128138|0.94|39|2023-05-04|15/03/2023||3.95||35220000000|716.15002441406|1|2023-02-03|15/12/2022|3.79|3.06|34750000000|34440000000|737.15002441406|1
2023-02-26 17:16:39|04355|18421|TTEX|405.31B|405310000000|6512.85|175591|0.2|26|2023-04-26|15/03/2023||31.27||8430000000|6512.8500976562|1|2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000|6655.4501953125|1
2023-02-26 17:16:44|04356|18425|TAMO|1.64T|1640000000000|427.75|14374384|-6.96|35|2023-05-30|15/03/2023||1.74||913170000000|427.75|1|2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000|422.14999389648|1
2023-02-26 17:16:50|04357|18426|TTPW|646.42B|646420000000|202.3|9369302|-8.05|39|2023-05-04|15/03/2023||4.51|||202.30000305176|1|2023-02-03|15/12/2022|2.98|3|143390000000|142600000000|206.30000305176|1
2023-02-26 17:16:55|04358|18428|TISC|1.34T|1340000000000|109.75|48493948|-4.18|39|2023-05-17|15/03/2023||0.00||616130000000|109.75|1|2023-02-05|15/12/2022|-2|-1.96|570840000000|557580000000|120.34999847412|1
2023-02-26 17:17:01|04359|18429|TEML|985.22B|985220000000|1,119.95|2513973|-16.82|39|2023-05-26|15/03/2023||15.52||139000000000|1119|1|2023-01-30|15/12/2022|15|14.84|137350000000|135700000000|1030.0999755859|1
2023-02-26 17:17:05|04360|18272|TRCE|170.28B|170280000000|720.65|460678|-7.38|34|2023-05-24|15/03/2023||7||21430000000|720.5|1|2023-02-07|15/12/2022|2.9|2.89|20090000000|20060000000|683.5|1
2023-02-26 17:17:11|04361|18433|TITN|2.13T|2130000000000|2,397.05|1017831|-2.89|39|2023-05-11|15/03/2023||9.05||85610000000|2399.1000976562|1|2023-02-02|15/12/2022|10.7|10.41|108750000000|106390000000|2345.8999023438|1
2023-02-26 17:17:17|04362|18435|TORP|501.03B|501030000000|1480.45|208194|10.02|39|2023-05-24|15/03/2023||9.64||24890000000|1480.4499511719|1|2023-01-25|15/12/2022|8.4|8.41|24910000000|24880000000|1584.6500244141|1
2023-02-26 17:17:22|04363|18436|TOPO|238.84B|238840000000|496.95|645939|6.91|27|2023-05-23|15/03/2023|||||496.70001220703|1|2023-02-14|15/12/2022|14.35|11.3|64430000000|64430000000|457.39999389648|1
2023-02-26 17:17:27|04364|18437|TREN|463.20B|463200000000|1,303.00|632290|21.76|32|2023-05-26|15/03/2023||3.3||18890000000|1305.5500488281|1|2023-02-08|15/12/2022|4.5|3.74|21720000000|19780000000|1213.1500244141|1
2023-02-26 17:17:33|04365|18442|TVSM|525.11B|525110000000|1,105.30|1944570|74.9|44|2023-04-26|15/03/2023||8.09||67180000000|1105.3000488281|1|2023-01-24|15/12/2022|7.4|7.41|65450000000|65450000000|981.70001220703|1
2023-02-26 17:17:38|04366|18445|ULTC|2.08T|2080000000000|7,216.70|397335|9.84|39|2023-04-26|15/03/2023||51.33||182770000000|7216.7001953125|1|2023-01-21|15/12/2022|36.7|35.9|152990000000|152680000000|7177.1499023438|1
2023-02-26 17:17:44|04367|18447|UNBK|456.90B|456900000000|66.85|24047471|66.71|44|2023-05-11|15/03/2023||||127700000000|66.849998474121|1|2023-01-20|15/12/2022|3.1|3.1|118990000000|114800000000|81.599998474121|1
2023-02-26 17:17:50|04368|18449|UBBW|377.83B|377830000000|1,429.00|217277|-4.83|34|2023-05-24|15/03/2023||7.1||18630000000|1431.3499755859|1|2023-02-09|15/12/2022|1.2|4.35|16110000000|16120000000|1582|1
2023-02-26 17:17:56|04369|18451|UNSP|528.74B|528740000000|744.65|1076489|-15.39|41|2023-05-31|15/03/2023||3||22890000000|743.40002441406|1|2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000|816.70001220703|1
2023-02-26 17:18:02|04370|18450|UPLL|554.09B|554090000000|738.3|1973776|12.77|39|2023-04-28|15/03/2023||24.61||176270000000|738.29998779297|1|2023-01-31|15/12/2022|13.52|14.41|136790000000|132460000000|745.15002441406|1
2023-02-26 17:18:07|04371|993204|VARB|838.93B|838930000000|1291.55|2186858|107.82|26|2023-05-03|15/03/2023||||45610000000|1291.5500488281|1|2023-02-06|15/12/2022|1.2|0.75|22140000000|22140000000|1154.9000244141|1
2023-02-26 17:18:14|04372|18377|VDAN|1.09T|1090000000000|294.45|8681702|-18.79|39|2023-05-10|15/03/2023||||337700000000|294.45001220703|1|2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000|326.25|1
2023-02-26 17:18:19|04373|18200|VODA|331.02B|331020000000|6.8|112836006|-33.66|39|2023-05-11|15/03/2023||-1.46||106460000000|6.75|1|2023-02-14|15/12/2022|-2.45|-2.43|106200000000|106160000000|7.8499999046326|1
2023-02-26 17:18:24|04374|18462|VOLT|296.21B|296210000000|895.2|1268849|-28.52|39|2023-05-11|15/03/2023||4.89||28860000000|895.20001220703|1|2023-02-09|15/12/2022|0.8|-0.251|20060000000|20020000000|827.40002441406|1
2023-02-26 17:18:30|04375|18466|WHIR|167.47B|167470000000|1,320.00|110413|-21.18|27|2023-05-25|15/03/2023||9.4||19740000000|1321|1|2023-02-01|15/12/2022|1.9|1.67|13030000000|12630000000|1391.0999755859|1
2023-02-26 17:18:37|04376|18467|WIPR|2.15T|2150000000000|393.3|4587417|-29.17|34|2023-04-27|15/03/2023||5.65||235630000000|393.29998779297|1|2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000|394.5|1
2023-02-26 17:18:43|04377|18470|YESB|464.38B|464380000000|16.15|271132766|22.81|44|2023-04-28|15/03/2023||0.2||35190000000|16.14999961853|1|2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000|19.75|1
2023-02-26 17:18:48|04378|18471|ZEE|187.83B|187830000000|195.55|6369059|-15.47|39|2023-05-11|15/03/2023||2.86||21390000000|195.55000305176|1|2023-02-13|15/12/2022|0.3|0.8375|21110000000|21080000000|226.35000610352|1
2023-02-26 17:18:53|04379|946102|2670|557.96B|557960000000|6790|197276|37.73|33|2023-04-12|15/02/2023||65.22||72570000000|6790|1|2023-01-11|15/11/2022|89.52|64.21|72380000000|67730000000|7210|1
2023-02-26 17:18:59|04380|946298|8572|521.68B|521680000000|334|1527040|5.36|33|2023-05-11|15/03/2023||||67350000000|334|1|2023-01-31|15/12/2022|7.22||68990000000|67720000000|323|1
2023-02-26 17:19:04|04381|946144|4401|225.84B|225840000000|2205|173050|-16.38|33|2023-05-11|15/03/2023||||113380000000|2205|1|2023-02-10|15/12/2022|45.87||99710000000|105310000000|2150|1
2023-02-26 17:19:09|04382|44296|6857|2.00T|2000000000000|10930|1875768|18.55|38|2023-04-27|15/03/2023||173.05||134900000000|10930|1|2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000|9420|1
2023-02-26 17:19:14|04383|44267|8267|2.20T|2200000000000|2,581.0|1698256|1.73|38|2023-04-12|15/02/2023||16.62||2258210000000|2581|1|2023-01-13|15/11/2022|-25.25|2.84|2234600000000|2234600000000|2668|1
2023-02-26 17:19:22|04384|946297|8570|279.10B|279100000000|1,293.0|484018|10.42|35|2023-05-11|15/02/2023||31.68||115820000000|1293|1|2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000|1415|1
2023-02-26 17:19:27|04385|946310|8905|409.37B|409370000000|1,802.0|820039|14.12|33|2023-04-12|15/02/2023||45.95||116580000000|1802|1|2023-01-12|15/11/2022|14.53|21.49|100500000000|84410000000|1685|1
2023-02-26 17:19:32|04386|44240|5201|1.13T|1130000000000|5,070.0|1133177|-2.5|27|2023-05-09|15/03/2023||||498700000000|5070|1|2023-02-08|15/12/2022|-459.72|97.3|537020000000|537020000000|4695|1
2023-02-26 17:19:37|04387|949910|4206|192.21B|192210000000|3,005.0|81966|-4.75|33|2023-04-27|15/03/2023||||63250000000|3005|1|2023-02-10|15/12/2022|51.39||63110000000|58300000000|3060|1
2023-02-26 17:19:45|04388|952959|9627|194.27B|194270000000|5,570.0|105774|-12.7|33|2023-06-06|15/04/2023||91.73||94840000000|5570|1|2023-03-03|15/01/2023||89.57||94100000000|5570|1
2023-02-26 17:19:50|04389|946132|4088|368.32B|368320000000|1,623.0|401042|-0.67|33|2023-05-12|15/03/2023||||267760000000|1623|1|2023-02-08|15/12/2022|44.73||261100000000|261150000000|1551|1
2023-02-26 17:19:56|04390|946246|7259|1.01T|1010000000000|3,760.0|718227|-10.37|33|2023-04-28|15/03/2023||160.66||1179170000000|3760|1|2023-02-03|15/12/2022|-30.83|165.9|1104520000000|1128830000000|3765|1
2023-02-26 17:20:01|04391|44209|2802|2.19T|2190000000000|4136|1895773|26.95|38|2023-05-11|15/03/2023||19.78||346280000000|4136|1|2023-01-31|15/12/2022|54.93|51.92|366870000000|353450000000|4224|1
2023-02-26 17:20:06|04392|946105|2784|336.94B|336940000000|1665|526079|-2.86|33|2023-05-12|15/03/2023||||630780000000|1665|1|2023-02-07|15/12/2022|38.64||715520000000|691600000000|1582|1
2023-02-26 17:20:13|04393|44281|6770|285.62B|285620000000|1,389.0|1824818|20.57|38|2023-04-27|15/03/2023||26.82||208580000000|1389|1|2023-01-31|15/12/2022|17.98|53.75|246330000000|241560000000|1302|1
2023-02-26 17:20:18|04394|44146|6113|423.45B|423450000000|1,219.0|1108885|22.27|39|2023-05-11|15/03/2023||||104590000000|1219|1|2023-02-09|15/12/2022|20.25||89500000000|87270000000|1137|1
2023-02-26 17:20:23|04395|952375|6436|183.49B|183490000000|2,520.0|126819|12.7|32|2023-04-26|15/03/2023||||39390000000|2520|1|2023-02-01|15/12/2022|35.28||31810000000|30000000000|2368|1
2023-02-26 17:20:29|04396|44248|9202|1.30T|1300000000000|2778.5|2352806|11.68|38|2023-04-28|15/03/2023||4.51||464660000000|2778.5|1|2023-02-02|15/12/2022|91.55|48.12|467940000000|461790000000|2873.5|1
2023-02-26 17:20:33|04397|946220|6754|164.32B|164320000000|1250|893789|-22.26|33|2023-04-27|15/03/2023||28.94||30210000000|1250|1|2023-01-30|15/12/2022|8.7|28.42|27720000000|27710000000|1269|1
2023-02-26 17:20:39|04398|44282|8304|306.55B|306550000000|2625|1645779|1.55|39|2023-05-17|15/03/2023||53.13||23400000000|2625|1|2023-02-03|15/12/2022|2.75|70.3|30920000000|20300000000|2560|1
2023-02-26 17:20:44|04399|951876|2815|153.36B|153360000000|4825|67800|-15.65|32|2023-05-12|15/03/2023||50.11||14510000000|4825|1|2023-02-08|15/12/2022|51.92|45.94|15640000000|15180000000|4445|1
2023-02-26 17:20:49|04400|952550|7476|199.03B|199030000000|5,510.0|62932|-18.97|32|2023-05-12|15/03/2023||||27650000000|5510|1|2023-01-31|15/12/2022|57.62||23320000000|21320000000|5800|1
2023-02-26 17:20:54|04401|44184|2502|2.39T|2390000000000|4,747.0|1574934|1.65|38|2023-05-11|15/03/2023||37.1||551000000000|4747|1|2023-02-14|15/12/2022|73.2|71.52|661160000000|648580000000|4309|1
2023-02-26 17:20:59|04402|992296|7747|631.80B|631800000000|2331|925547|-1.48|27|2023-05-18|15/03/2023||14.63||22720000000|2331|1|2023-02-14|15/12/2022|12.61|14.46|22780000000|22950000000|2255|1
2023-02-26 17:21:04|04403|44274|3407|1.31T|1310000000000|945|3865231|-11.02|38|2023-05-12|15/03/2023||21.65||681260000000|945|1|2023-02-08|15/12/2022|10.33|18.55|689190000000|703350000000|964.5|1
2023-02-26 17:21:09|04404|946263|7936|597.13B|597130000000|3255|704597|41.52|31|2023-05-10|15/03/2023||||127720000000|3255|1|2023-02-10|15/12/2022|-18.34|-9.54|121530000000|121520000000|3110|1
2023-02-26 17:21:15|04405|44160|4503|3.46T|3460000000000|1906|4566198|-0.86|38|2023-04-27|15/03/2023||25.73||367560000000|1906|1|2023-02-06|15/12/2022|26.56|39.24|402180000000|389460000000|1889.5|1
2023-02-26 17:21:20|04406|953004|9832|112.32B|112320000000|1445|155831|2.05|32|2023-05-09|15/03/2023|||||1445|1|2023-01-31|15/12/2022|49.89||71050000000||1426|1
2023-02-26 17:21:25|04407|946226|6845|470.66B|470660000000|3,530.0|284087|-17.91|33|2023-05-12|15/03/2023||78.34||84720000000|3530|1|2023-02-07|15/12/2022|33.55|41.41|70070000000|69840000000|3650|1
2023-02-26 17:21:30|04408|946262|7832|1.87T|1870000000000|8,534.0|715539|1.13|33|2023-05-10|15/03/2023||46.88||230600000000|8534|1|2023-02-07|15/12/2022|81.3|121.48|265570000000|258110000000|8730|1
2023-02-26 17:21:35|04409|987115|6532|837.13B|837130000000|5,480.0|1350302|20.04|26|2023-04-14|15/02/2023||40.03||20670000000|5480|1|2023-01-13|15/11/2022|38.41|36.52|19930000000|19550000000|4390|1
2023-02-26 17:21:39|04410|991446|2412|320.59B|320590000000|2029|364777|-25.51|27|2023-05-08|15/03/2023||||12110000000|2029|1|2023-01-31|15/12/2022|13.14||10790000000|10160000000|2117|1
2023-02-26 17:21:45|04411|946340|9783|190.66B|190660000000|1982|318645|-14.83|33|2023-05-09|15/03/2023||||104250000000|1982|1|2023-02-08|15/12/2022|67.93||106990000000|105890000000|1930|1
2023-02-26 17:21:51|04412|44235|5108|3.60T|3600000000000|5219|1668777|11.52|35|2023-05-11|15/03/2023||90.54||958000000000|5219|1|2023-02-16|15/12/2022|159.6|125.55|1133150000000|1133110000000|4855|1
2023-02-26 17:21:55|04413|946206|6448|507.49B|507490000000|1992|840731|-5.37|33|2023-05-10|15/03/2023||21.25||203640000000|1992|1|2023-02-07|15/12/2022|49.79|54.15|216810000000|211380000000|1994|1
2023-02-26 17:22:01|04414|949900|2229|348.16B|348160000000|2705|466166|7.09|33|2023-05-12|15/03/2023||17.82||67050000000|2705|1|2023-02-06|15/12/2022|32.82|36.41|75290000000|73100000000|2820|1
2023-02-26 17:22:05|04415|44187|7751|2.98T|2980000000000|2,947.5|3451935|8.92|27|2023-04-26|15/03/2023||53.7||962200000000|2947.5|1|2023-01-30|15/12/2022|77.8|78.67|1157200000000|1157190000000|2949.5|1
2023-02-26 17:22:11|04416|946272|8060|395.51B|395510000000|3,055.0|116831|26.92|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
2023-02-26 17:22:16|04417|946338|9697|914.86B|914860000000|4,380.0|707018|57.44|33|2023-05-09|15/03/2023||58.79||42980000000|4380|1|2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000|4155|1
2023-02-26 17:22:21|04418|44306|6952|317.21B|317210000000|1,328.0|848410|-0.67|27|2023-05-10|15/03/2023||18.35||66490000000|1328|1|2023-02-02|15/12/2022|16.47|25.9|67880000000|74880000000|1330|1
2023-02-26 17:22:25|04419|44218|9022|2.98T|2980000000000|15,150.0|497205|-2.01|38|2023-04-27|15/03/2023||-42.49||379470000000|15150|1|2023-01-30|15/12/2022|425.36|237.3|385010000000|385270000000|15875|1
2023-02-26 17:22:31|04420|952820|8439|555.09B|555090000000|4,555.0|119368|-8.81|32|2023-05-11|15/03/2023|||||4555|1|2023-02-07|15/12/2022|-31.82||331990000000||4535|1
2023-02-26 17:22:36|04421|44307|8331|712.27B|712270000000|985|3393240|36.05|39|2023-05-15|15/03/2023||14.29|||985|1|2023-02-08|15/12/2022|18.31|20.18|70290000000||956|1
2023-02-26 17:22:41|04422|44283|9502|1.08T|1080000000000|1,429.0|2315906|27.25|27|2023-04-28|15/03/2023||-27.4||1174460000000|1429|1|2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000|1288|1
2023-02-26 17:22:46|04423|44175|4519|5.74T|5740000000000|3,487.0|2105219|-9.5|28|2023-04-27|15/03/2023||40.01||234900000000|3487|1|2023-02-02|15/12/2022|62.29|58.85|438500000000|392780000000|3325|1
2023-02-26 17:22:50|04424|946330|9504|247.85B|247850000000|685|1940629|-21.44|27|2023-04-28|15/03/2023||-68.1||479010000000|685|1|2023-01-31|15/12/2022|-307.33|-202.1|430110000000|471800000000|689|1
2023-02-26 17:22:55|04425|946097|2579|256.82B|256820000000|1,437.0|549329|1.34|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
2023-02-26 17:23:00|04426|952591|7616|160.74B|160740000000|1860|191271|8.71|32|2023-05-11|15/03/2023|||||1860|1|2023-02-09|15/12/2022|-1.42||57660000000||1841|1
2023-02-26 17:23:05|04427|44124|1721|301.42B|301420000000|2,491.0|446987|-8.52|38|2023-05-09|15/03/2023||||206040000000|2491|1|2023-02-10|15/12/2022|42||127060000000|132430000000|2438|1
2023-02-26 17:23:10|04428|976159|7186|684.66B|684660000000|576|6403168|22.81|29|2023-05-12|15/03/2023|||||576|1|2023-02-03|15/12/2022|13.87||78560000000|47480000000|549|1
2023-02-26 17:23:18|04429|962543|5021|354.06B|354060000000|4,040.0|425635|59.62|28|2023-05-11|15/03/2023||50.7||855800000000|4040|1|2023-02-09|15/12/2022|-414.35|-425.4|724500000000|793400000000|3605|1
2023-02-26 17:23:23|04430|949906|3349|490.63B|490630000000|12390|211648|-20.93|32|2023-04-10|15/02/2023||143.54||205820000000|12390|1|2023-01-13|15/11/2022|121.66|132.11|197890000000|197630000000|13520|1
2023-02-26 17:23:29|04431|44262|8253|290.30B|290300000000|1,861.0|586847|45.5|39|2023-05-12|15/03/2023||27.84||81660000000|1861|1|2023-02-09|15/12/2022|113.67|67.71|84790000000|82720000000|1699|1
2023-02-26 17:23:34|04432|952146|4751|582.84B|582840000000|1151|3663227|-21.91|32|2023-04-26|15/03/2023||20.05||190550000000|1151|1|2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000|1229|1
2023-02-26 17:23:39|04433|44207|7912|966.21B|966210000000|3630|812489|24.49|38|2023-05-12|15/03/2023||||351600000000|3630|1|2023-02-09|15/12/2022|136.81||355080000000|347300000000|3150|1
2023-02-26 17:23:44|04434|44138|8750|2.86T|2860000000000|2843.5|4507408|18.21|39|2023-05-17|15/03/2023||65.5||2086000000000|2843.5|1|2023-02-14|15/12/2022|35.53|65.5|2229180000000|1906500000000|2993.5|1
2023-02-26 17:23:49|04435|946137|4202|271.99B|271990000000|945|938608|8.75|33|2023-05-11|15/03/2023||27.94||140770000000|945|1|2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000|962|1
2023-02-26 17:23:56|04436|946177|5471|224.64B|224640000000|5270|165868|30.45|33|2023-04-28|15/03/2023||||139980000000|5270|1|2023-01-30|15/12/2022|232.07||152870000000|143400000000|4760|1
2023-02-26 17:24:01|04437|946202|6383|911.12B|911120000000|7260|471189|-12.11|33|2023-05-12|15/03/2023||101.16||152100000000|3.5887296094909|2023-03-30|2023-02-09|15/12/2022|93.24|90.38|157910000000|151070000000|3.5640138408304|2023-03-30
2023-02-26 17:24:07|04438|44190|4568|8.27T|8270000000000|4,323.0|3382903|53.98|38|2023-04-27|15/03/2023||0.8967||302270000000|4323|1|2023-01-31|15/12/2022|14.81|19.83|340480000000|343170000000|4274|1
2023-02-26 17:24:11|04439|976160|7458|232.02B|232020000000|4285|70410|22.08|29|2023-05-15|15/03/2023||34.32||27920000000|4285|1|2023-02-08|15/12/2022|55.15|53.6|33840000000|31720000000|3925|1
2023-02-26 17:24:17|04440|44181|6367|6.82T|6820000000000|23,365.0|732345|11.71|38|2023-05-10|15/03/2023||143.05||925170000000|23365|1|2023-02-07|15/12/2022|179.54|201.78|965880000000|918500000000|22880|1
2023-02-26 17:24:23|04441|44182|7735|506.81B|506810000000|10720|532719|-2.01|38|2023-05-09|15/03/2023||221.11||126650000000|10720|1|2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000|9660|1
2023-02-26 17:24:28|04442|952021|3880|174.35B|174350000000|1050|427127|-36.94|32|2023-05-12|15/03/2023||||183290000000|1050|1|2023-02-10|15/12/2022|-94.81||172180000000|168340000000|998|1
2023-02-26 17:24:32|04443|946085|1878|874.64B|874640000000|12,820.0|227308|1.91|33|2023-04-28|15/03/2023||274.36||421440000000|12820|1|2023-01-30|15/12/2022|246.27|275.88|406490000000|409010000000|14280|1
2023-02-26 17:24:38|04444|44149|1925|2.06T|2060000000000|3133|1446873|-2.82|39|2023-05-11|15/03/2023||111.89||1399540000000|3133|1|2023-02-10|15/12/2022|91.54|92.54|1160350000000|1111070000000|3047|1
2023-02-26 17:24:43|04445|44332|8601|932.70B|932700000000|644|4346518|-3.46|38|2023-04-28|15/03/2023||||111800000000|644|1|2023-01-30|15/12/2022|10.51|6.7|233040000000|111740000000|610|1
2023-02-26 17:24:48|04446|946114|3107|193.56B|193560000000|2079|168837|20.03|33|2023-05-11|15/03/2023||||257750000000|2079|1|2023-02-08|15/12/2022|50.5||228360000000|223000000000|1963|1
2023-02-26 17:24:53|04447|102045|2432|196.96B|196960000000|1767|422185|0.28|27|2023-05-11|15/03/2023||7.94||33810000000|1767|1|2023-02-08|15/12/2022|-31.71|11.3|30170000000|31480000000|1804|1
2023-02-26 17:24:58|04448|44110|4061|248.69B|248690000000|2,876.0|508623|-17.59|39|2023-05-10|15/03/2023||-47.86||103870000000|2876|1|2023-02-07|15/12/2022|-63.61|39.43|105810000000|111270000000|2715|1
2023-02-26 17:25:04|04449|44301|6902|5.41T|5410000000000|7237|1447552|-10.86|38|2023-04-28|15/03/2023||201.08||1642120000000|7237|1|2023-02-03|15/12/2022|121.93|134.84|1615570000000|1623650000000|6983|1
2023-02-26 17:25:09|04450|44145|4324|1.15T|1150000000000|4345|828253|-5.13|37|2023-05-16|15/03/2023||113.99||310450000000|4345|1|2023-02-14|15/12/2022|89.7|89.7|358780000000|352430000000|4185|1
2023-02-26 17:25:14|04451|946157|4631|231.33B|231330000000|2447|308189|-5.78|29|2023-05-17|15/03/2023||||289300000000|2447|1|2023-02-14|15/12/2022|-2.07||278600000000|278600000000|2411|1
2023-02-26 17:25:19|04452|946194|6146|1.56T|1560000000000|43250|191845|33.69|33|2023-05-10|15/03/2023||527.9||71650000000|43250|1|2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000|39900|1
2023-02-26 17:25:24|04453|946193|6141|268.15B|268150000000|2141|994321|34.32|31|2023-05-10|15/03/2023|||||2141|1|2023-02-08|15/12/2022|66.82||141740000000|137090000000|1973|1
2023-02-26 17:25:29|04454|44111|5714|264.27B|264270000000|4,440.0|256627|-10.66|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
2023-02-26 17:25:34|04455|952120|4665|151.03B|151030000000|3095|72894|12.46|32|2023-05-17|15/03/2023||2||40940000000|3095|1|2023-02-09|15/12/2022|62.06|58.6|46270000000|45890000000|2915|1
2023-02-26 17:25:40|04456|44208|9020|2.58T|2580000000000|6870|1217113|-0.45|38|2023-04-28|15/03/2023||-29.41||668310000000|6870|1|2023-01-31|15/12/2022|120.8|123|612010000000|666500000000|7251|1
2023-02-26 17:25:47|04457|44171|6361|520.15B|520150000000|5650|392908|-2.92|27|2023-05-16|15/03/2023||||178050000000|5650|1|2023-02-14|15/12/2022|249.64||200820000000|194980000000|5580|1
2023-02-26 17:25:52|04458|44180|4523|2.16T|2160000000000|7,534.0|2588426|32.27|38|2023-05-10|15/03/2023||77.44||199800000000|7534|1|2023-02-06|15/12/2022|30.14|29.76|187570000000|198150000000|7869|1
2023-02-26 17:25:59|04459|946335|9513|392.97B|392970000000|2,155.0|765924|21.07|33|2023-04-28|15/03/2023||182.3||448450000000|2155|1|2023-01-31|15/12/2022|287.9|100.75|561760000000|388270000000|2058|1
2023-02-26 17:26:05|04460|44225|5020|1.31T|1310000000000|463.7|14623766|4.09|38|2023-05-12|15/03/2023||13.3||4186230000000|463.70001220703|1|2023-02-10|15/12/2022|-48.08|-23|3941100000000|3279570000000|467.10000610352|1
2023-02-26 17:26:10|04461|951790|2206|218.75B|218750000000|3440|119698|-11|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
2023-02-26 17:26:15|04462|952167|4921|300.74B|300740000000|2,490.0|461995|-22.55|32|2023-04-27|15/03/2023||21.2||26450000000|2490|1|2023-02-07|15/12/2022|13.95|16.84|28320000000|29680000000|2550|1
2023-02-26 17:26:20|04463|44311|6954|4.27T|4270000000000|22,480.0|650031|6.67|27|2023-04-27|15/03/2023||182.01||204190000000|11.112209589718|2023-03-30|2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000|11.008403361345|2023-03-30
2023-02-26 17:26:25|04464|44328|9983|8.19T|8190000000000|80190|646285|29.86|38|2023-04-13|15/02/2023||587.91||682450000000|80190|1|2023-01-12|15/11/2022|832.47|859.43|716390000000|717010000000|81450|1
2023-02-26 17:26:30|04465|998064|3563|390.41B|390410000000|3,380.0|2711853|-12.44|26|2023-05-12|15/03/2023||||78200000000|3380|1|2023-02-07|15/12/2022|5.8||68000000000|69780000000|2996|1
2023-02-26 17:26:40|04466|952653|7947|282.78B|282780000000|3465|124334|9.83|32|2023-05-10|15/03/2023||29.83||49810000000|3465|1|2023-01-31|15/12/2022|69.39|57.99|60250000000|58920000000|3455|1
2023-02-26 17:26:45|04467|44221|6504|735.60B|735600000000|5,160.0|653576|-11.79|38|2023-04-27|15/03/2023||191.6||299980000000|5160|1|2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000|5330|1
2023-02-26 17:26:50|04468|952306|6134|198.62B|198620000000|2,057.0|300463|-10.88|32|2023-05-11|15/03/2023||50.38||40510000000|2057|1|2023-02-09|15/12/2022|44.39|51.77|36790000000|41330000000|2139|1
2023-02-26 17:26:56|04469|946161|4676|261.97B|261970000000|1180|491971|-3.67|33|2023-05-11|15/03/2023||||134800000000|1180|1|2023-02-07|15/12/2022|40.45||136450000000|148090000000|1053|1
2023-02-26 17:27:01|04470|946100|2607|169.35B|169350000000|1,977.0|128000|-10.18|33|2023-05-09|15/03/2023||58.93||134600000000|1977|1|2023-02-08|15/12/2022|21.34|19.85|148290000000|141300000000|2026|1
2023-02-26 17:27:07|04471|44205|4901|2.55T|2550000000000|6,388.0|1203344|-12.61|38|2023-05-10|15/03/2023||141.91||709860000000|6388|1|2023-02-08|15/12/2022|146.04|147.77|744330000000|725880000000|6884|1
2023-02-26 17:27:12|04472|952365|6406|256.03B|256030000000|3,250.0|132234|20.37|32|2023-05-12|15/03/2023||||61680000000|3250|1|2023-02-08|15/12/2022|6.43||57530000000|56200000000|3115|1
2023-02-26 17:27:18|04473|44246|6702|3.31T|3310000000000|17,420.0|575331|4.37|38|2023-04-28|15/03/2023||607.41||1088290000000|17420|1|2023-01-31|15/12/2022|209.23|286.84|931420000000|918130000000|18680|1
2023-02-26 17:27:23|04474|946221|6755|395.27B|395270000000|3770|285761|52.02|33|2023-04-26|15/03/2023||93.54||112240000000|3770|1|2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000|3685|1
2023-02-26 17:27:28|04475|44317|8354|578.14B|578140000000|3,080.0|995897|37.56|39|2023-05-12|15/03/2023||36.47|||3080|1|2023-01-31|15/12/2022|10.3|67.25|94210000000||3065|1
2023-02-26 17:27:33|04476|44121|5801|167.89B|167890000000|2387|328500|4.46|39|2023-05-10|15/03/2023||56.08||261790000000|2387|1|2023-02-07|15/12/2022|63.86|47.22|261390000000|257880000000|2483|1
2023-02-26 17:27:38|04477|952380|6457|153.67B|153670000000|2,749.0|187637|34.03|32|2023-05-11|15/03/2023||||77880000000|2749|1|2023-02-07|15/12/2022|24.58||66360000000|59750000000|2240|1
2023-02-26 17:27:44|04478|946328|9449|271.19B|271190000000|2537|253494|-1.36|33|2023-05-11|15/03/2023||||59970000000|2537|1|2023-02-13|15/12/2022|-6.04|42.62|62560000000|58610000000|2608|1
2023-02-26 17:27:49|04479|952010|3769|847.16B|847160000000|11180|206523|3.42|32|2023-05-11|15/03/2023||46.35||15060000000|11180|1|2023-02-13|15/12/2022|32.27|44.06|14810000000|14820000000|12040|1
2023-02-26 17:27:54|04480|952717|8111|521.95B|521950000000|11610|120190|91.58|32|2023-05-12|15/03/2023||||27220000000|11610|1|2023-02-07|15/12/2022|231.42||41440000000|40320000000|9770|1
2023-02-26 17:27:59|04481|44236|6674|192.77B|192770000000|2,400.0|332982|-0.08|38|2023-05-09|15/03/2023||80.8||145190000000|2400|1|2023-02-07|15/12/2022|76.27|63.8|139660000000|143500000000|2258|1
2023-02-26 17:28:05|04482|976126|3765|143.29B|143290000000|2503|234915|-8.28|29|2023-05-12|15/03/2023||||24400000000|2503|1|2023-02-14|15/12/2022|98.2||33030000000|33020000000|2158|1
2023-02-26 17:28:10|04483|946287|8359|297.22B|297220000000|615|2109556|46.08|33|2023-04-28|15/03/2023|||||615|1|2023-02-03|15/12/2022|17.28||60040000000||545|1
2023-02-26 17:28:15|04484|949901|2433|548.08B|548080000000|1,478.0|806689|-1.47|33|2023-05-12|15/03/2023||||275000000000|1478|1|2023-02-09|15/12/2022|22.59||233650000000|231320000000|1400|1
2023-02-26 17:28:20|04485|946233|6965|1.03T|1030000000000|6,670.0|320203|17.64|33|2023-05-08|15/03/2023||71.55||59880000000|6670|1|2023-02-09|15/12/2022|73.11|69.45|55160000000|55440000000|7060|1
2023-02-26 17:28:24|04486|946315|9042|917.86B|917860000000|3820|409655|11.37|33|2023-05-12|15/03/2023||||256800000000|3820|1|2023-02-01|15/12/2022|83.02||249280000000|231700000000|3855|1
2023-02-26 17:28:29|04487|969277|1808|429.26B|429260000000|1,563.0|779703|8.09|27|2023-05-12|15/03/2023||85.92||299520000000|1563|1|2023-02-09|15/12/2022|44.43|46.52|260070000000|204150000000|1480|1
2023-02-26 17:28:34|04488|946327|9435|903.87B|903870000000|20230|65232|42.26|33|2023-05-19|15/03/2023||966.9||163870000000|20230|1|2023-02-14|15/12/2022|150.77|251.32|160510000000|152420000000|18260|1
2023-02-26 17:28:41|04489|44142|7205|322.60B|322600000000|561|2748063|-47.72|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
2023-02-26 17:28:46|04490|946290|7337|215.09B|215090000000|692|800155|4.53|33|2023-05-11|15/03/2023|||||692|1|2023-02-06|15/12/2022|13.25||41580000000||667|1
2023-02-26 17:28:51|04491|946224|6806|573.19B|573190000000|16690|95774|-3.13|33|2023-05-09|15/03/2023||210.66||44290000000|16690|1|2023-02-01|15/12/2022|249.91|278.79|47460000000|47900000000|16830|1
2023-02-26 17:28:57|04492|946148|4530|312.03B|312030000000|3,930.0|138598|11.02|33|2023-04-06|15/02/2023|||||3930|1|2023-01-12|15/11/2022|37.88||32260000000||3665|1
2023-02-26 17:29:03|04493|44206|6501|6.39T|6390000000000|6844|2274118|20.9|38|2023-04-28|15/03/2023||281.76||2625140000000|6844|1|2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000|6782|1
2023-02-26 17:29:09|04494|44161|6305|645.39B|645390000000|3,045.0|553824|8.87|37|2023-04-26|15/03/2023||59.3||316130000000|3045|1|2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000|3090|1
2023-02-26 17:29:14|04495|946180|5486|930.78B|930780000000|2,177.0|1406160|5.78|32|2023-01-30|15/12/2022||||223000000000|2177|1|2022-10-26|15/09/2022|33.26||291900000000|427000000000|2177|1
2023-02-26 17:29:19|04496|946319|9086|744.89B|744890000000|8,900.0|144333|49.33|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
2023-02-26 17:29:24|04497|946334|9509|99.78B|99780000000|487|659182|-2.21|33|2023-04-27|15/03/2023||-172.15||300480000000|487|1|2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000|453|1
2023-02-26 17:29:29|04498|946289|8377|135.93B|135930000000|1,060.0|352379|16.48|33|2023-05-11|15/03/2023|||||1060|1|2023-01-31|15/12/2022|36.88||42840000000||1039|1
2023-02-26 17:29:34|04499|946331|9505|117.11B|117110000000|560|590989|0.9|33|2023-04-26|15/03/2023||-85.8||239210000000|560|1|2023-01-30|15/12/2022|-180.04|-109.4|205250000000|213250000000|525|1
2023-02-26 17:29:39|04500|44157|7267|5.92T|5920000000000|3518|4427356|-0.4|34|2023-05-12|15/03/2023||89.95||4496410000000|3518|1|2023-02-10|15/12/2022|144.3|115.67|4438190000000|4377750000000|3200|1
2023-02-26 17:29:45|04501|946228|6856|305.75B|305750000000|7260|148000|8.04|33|2023-05-11|15/03/2023||||64300000000|7260|1|2023-02-14|15/12/2022|137.3|158.7|85010000000|78880000000|6030|1
2023-02-26 17:29:50|04502|952386|6465|689.54B|689540000000|4,775.0|230821|20.28|32|2023-05-10|15/03/2023||||78450000000|4775|1|2023-02-10|15/12/2022|27.19|-2.51|82300000000|80200000000|4610|1
2023-02-26 17:29:55|04503|946107|2810|262.57B|262570000000|2698|150292|-6.9|33|2023-05-10|15/03/2023||14.45||67800000000|2698|1|2023-02-03|15/12/2022|62.51|54.22|71990000000|72440000000|2706|1
2023-02-26 17:30:00|04504|946261|7741|4.76T|4760000000000|13330|1026450|-10.05|33|2023-05-08|15/03/2023||121.67||179130000000|13330|1|2023-01-31|15/12/2022|86.34|99.8|173530000000|172650000000|14535|1
2023-02-26 17:30:06|04505|946151|4544|152.97B|152970000000|2,691.0|206895|-9.91|33|2023-05-11|15/03/2023||||61810000000|2691|1|2023-02-08|15/12/2022|56.84||66880000000|64010000000|2725|1
2023-02-26 17:30:11|04506|946111|3003|820.84B|820840000000|1080|1936844|5.06|33|2023-04-28|15/03/2023||||108130000000|1080|1|2023-01-30|15/12/2022|40.1|35.8|124220000000|134720000000|1042|1
2023-02-26 17:30:16|04507|946131|4062|643.79B|643790000000|4,630.0|1152756|-15.97|33|2023-04-27|15/03/2023||64.43||107590000000|4630|1|2023-02-02|15/12/2022|87.67|95.36|103100000000|110380000000|5120|1
2023-02-26 17:30:21|04508|946169|5019|905.46B|905460000000|3,035.0|928948|-0.65|33|2023-05-16|15/03/2023||23.8||2326440000000|3035|1|2023-02-14|15/12/2022|-104.88|-60.6|2397210000000|1846230000000|3170|1
2023-02-26 17:30:28|04509|44122|7013|540.02B|540020000000|3595|1508439|39.56|38|2023-05-09|15/03/2023||118.8||415640000000|3595|1|2023-02-07|15/12/2022|39.19|101.2|351930000000|333870000000|3860|1
2023-02-26 17:30:33|04510|946117|3291|635.16B|635160000000|2,232.0|405560|4.49|33|2023-05-16|15/03/2023||92.84||406820000000|2232|1|2023-02-09|15/12/2022|43.96|72.88|341770000000|374150000000|2157|1
2023-02-26 17:30:38|04511|976103|2492|71.79B|71790000000|312|993029|-51.63|29|2023-04-28|15/03/2023||0.9098||2900000000|312|1|2023-02-14|15/12/2022|0.5986|0.5986|2940000000|3020000000|414|1
2023-02-26 17:30:42|04512|1177847|5076|267.86B|267860000000|1,043.00|611306|2.25|8|2023-05-12|15/03/2023||||208140000000|1043|1|2023-02-14|15/12/2022|39.27||182340000000|184570000000|1004|1
2023-02-26 17:30:47|04513|44119|1605|1.89T|1890000000000|1446|6912416|25.19|38|2023-05-11|15/03/2023||77.3||549900000000|1446|1|2023-02-09|15/12/2022|112.8|112.8|625900000000|625900000000|1409|1
2023-02-26 17:30:52|04514|946125|3774|480.11B|480110000000|2,658.0|428150|46.04|33|2023-05-16|15/03/2023||||68070000000|2658|1|2023-02-08|15/12/2022|23.33||63380000000|63850000000|2358|1
2023-02-26 17:30:58|04515|44229|3099|524.30B|524300000000|1,373.0|2727968|50.38|39|2023-05-10|15/03/2023||27.62||137460000000|1373|1|2023-02-03|15/12/2022|30.91|17.57|144320000000|146820000000|1383|1
2023-02-26 17:31:02|04516|44132|7202|1.26T|1260000000000|1620|2385766|5.61|39|2023-05-12|15/03/2023||43.82||837450000000|1620|1|2023-02-09|15/12/2022|68.18|58.43|850650000000|802820000000|1591|1
2023-02-26 17:31:09|04517|946099|2593|543.86B|543860000000|4,500.0|399752|-29.8|33|2023-06-01|15/04/2023||||103000000000|4500|1|2023-03-01|15/01/2023||||100800000000|4500|1
2023-02-26 17:31:14|04518|44217|8001|5.96T|5960000000000|4,098.0|2517568|9.11|38|2023-05-10|15/03/2023||78.07||3579000000000|4098|1|2023-02-03|15/12/2022|135.92|144.92|3552060000000|3711830000000|4080|1
2023-02-26 17:31:19|04519|946164|4739|705.96B|705960000000|3,070.0|353792|5.1|33|2023-05-03|15/03/2023||65.85||162660000000|3070|1|2023-02-01|15/12/2022|31.55|38.24|144540000000|135240000000|3205|1
2023-02-26 17:31:24|04520|952705|8088|320.99B|320990000000|5600|143227|2.38|32|2023-05-12|15/03/2023|||||5600|1|2023-02-08|15/12/2022|121.07||242570000000||5440|1
2023-02-26 17:31:30|04521|946279|8273|212.70B|212700000000|2,982.0|151029|-3.65|33|2023-04-11|15/02/2023||||138360000000|2982|1|2023-01-10|15/11/2022|64.75||109860000000|111220000000|2890|1
2023-02-26 17:31:38|04522|44224|3086|326.56B|326560000000|1,249.0|1544577|29.56|38|2023-04-11|15/02/2023||21.94||103740000000|1249|1|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000|1172|1
2023-02-26 17:31:43|04523|946303|8595|116.93B|116930000000|2,165.0|907010|26.46|33|2023-04-21|15/03/2023|||||2165|1|2023-01-25|15/12/2022|613.63||4310000000||2365|1
2023-02-26 17:31:48|04524|940785|9201|1.12T|1120000000000|2565|3379808|14.41|35|2023-04-28|15/03/2023||28.24||367600000000|2565|1|2023-02-02|15/12/2022|42.16|54.58|387070000000|371290000000|2744|1
2023-02-26 17:31:53|04525|952973|9706|604.46B|604460000000|6510|316448|23.06|32|2023-05-12|15/03/2023||-17.2||32970000000|6510|1|2023-02-08|15/12/2022|8.09|-6.4|32410000000|30230000000|6500|1
2023-02-26 17:31:57|04526|952851|8697|1.06T|1060000000000|2006.5|1291190|-7.7|32|2023-04-28|15/03/2023||20.3||32860000000|2006.5|1|2023-01-30|15/12/2022|22.75|23.37|34040000000|34790000000|1907|1
2023-02-26 17:32:02|04527|959212|7182|4.25T|4250000000000|1135|4190160|13.27|30|2023-05-17|15/03/2023||21.15||290640000000|1135|1|2023-02-14|15/12/2022|23.7|19.47|621940000000|282760000000|1165|1
2023-02-26 17:32:08|04528|959213|6178|4.17T|4170000000000|1195|7979789|28.23|30|2023-05-17|15/03/2023||27.3||2655790000000|1195|1|2023-02-14|15/12/2022|47.83|27.3|2961330000000|2655790000000|1158|1
2023-02-26 17:32:13|04529|959214|7181|889.18B|889180000000|2,324.0|998565|20.29|30|2023-05-17|15/03/2023||40.08||1497910000000|2324|1|2023-02-14|15/12/2022|71.85|40.08|1595590000000|1497910000000|2298|1
2023-02-26 17:32:18|04530|44305|5631|188.89B|188890000000|2,572.0|402447|-29.44|38|2023-05-11|15/03/2023||||79300000000|2572|1|2023-02-13|15/12/2022|21.2||58550000000|65800000000|2707|1
2023-02-26 17:32:23|04531|44219|2914|4.95T|4950000000000|2796.5|5307115|27.14|37|2023-05-02|15/03/2023||89.39||612800000000|2796.5|1|2023-02-14|15/12/2022|21.92|23.06|649300000000|649290000000|2667.5|1
2023-02-26 17:32:28|04532|952101|4552|185.04B|185040000000|1485|331505|-31.41|32|2023-05-12|15/03/2023||72.33||19650000000|1485|1|2023-01-31|15/12/2022|20.96|0.5798|11120000000|7930000000|1610|1
2023-02-26 17:32:35|04533|952482|6951|214.68B|214680000000|4,220.0|559408|-36.92|32|2023-05-12|15/03/2023||93.08||47960000000|4220|1|2023-02-10|15/12/2022|118.27|90.88|42950000000|41770000000|3930|1
2023-02-26 17:32:42|04534|44290|5411|984.72B|984720000000|1,693.0|4815658|1.93|38|2023-04-27|15/03/2023||29.37||1296740000000|1693|1|2023-02-06|15/12/2022|35.41|133.65|1344250000000|1307920000000|1668|1
2023-02-26 17:32:47|04535|44159|1963|417.18B|417180000000|1,735.0|1267403|60.95|39|2023-05-11|15/03/2023||||198040000000|1735|1|2023-02-10|15/12/2022|7.17|23.1|149410000000|155630000000|1657|1
2023-02-26 17:32:53|04536|946136|4185|644.49B|644490000000|3115|839571|-13.71|33|2023-04-24|15/03/2023||36.86||101280000000|3115|1|2023-02-06|15/12/2022|23.41|56.53|115710000000|107860000000|2880|1
2023-02-26 17:33:01|04537|44196|6473|342.63B|342630000000|1004|1035381|2.03|38|2023-04-28|15/03/2023||43.45||465280000000|1004|1|2023-02-03|15/12/2022|17.78|33.19|420330000000|440430000000|932|1
2023-02-26 17:33:06|04538|952128|4686|214.83B|214830000000|3345|155121|-38.51|32|2023-05-15|15/03/2023|||||3345|1|2023-02-10|15/12/2022|50.08||10040000000||3280|1
2023-02-26 17:33:11|04539|946280|8282|225.85B|225850000000|1,182.0|794921|-3.43|33|2023-05-08|15/03/2023||28.54||187100000000|1182|1|2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000|1147|1
2023-02-26 17:33:17|04540|946329|9468|380.77B|380770000000|2730|428963|-0.84|32|2023-05-11|15/03/2023||||60390000000|2730|1|2023-02-02|15/12/2022|11.6||67090000000|59120000000|2398|1
2023-02-26 17:33:22|04541|946108|2811|259.49B|259490000000|3,015.0|143571|0.33|33|2023-04-27|15/03/2023|||||3015|1|2023-02-02|15/12/2022|29.06||55010000000||3165|1
2023-02-26 17:33:27|04542|44144|1812|783.58B|783580000000|1,614.0|1411705|5.63|27|2023-05-12|15/03/2023||51.87||711350000000|1614|1|2023-02-14|15/12/2022|55.75|46.56|615650000000|586010000000|1516|1
2023-02-26 17:33:32|04543|946095|2371|393.76B|393760000000|1,966.0|1250150|-23.56|33|2023-05-10|15/03/2023||||16490000000|1966|1|2023-02-02|15/12/2022|23.53||16320000000|16250000000|2185|1
2023-02-26 17:33:37|04544|946146|4521|135.65B|135650000000|3625|56719|-11.69|33|2023-05-10|15/03/2023|||||3625|1|2023-02-03|15/12/2022|84.97||18750000000||3690|1
2023-02-26 17:33:42|04545|946323|9364|294.30B|294300000000|2661|282958|21.56|33|2023-05-12|15/03/2023||||67200000000|2661|1|2023-02-10|15/12/2022|58.31||68910000000|70300000000|2656|1
2023-02-26 17:33:51|04546|946134|4118|226.07B|226070000000|3,425.0|195803|-7.18|33|2023-05-12|15/03/2023||||185670000000|3425|1|2023-02-08|15/12/2022|33.94|196.2|186540000000|188030000000|3335|1
2023-02-26 17:34:07|04547|44288|9503|1.16T|1160000000000|1304|2876623|13.49|38|2023-04-28|15/03/2023||-14.85||1233120000000|1304|1|2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000|1237|1
2023-02-26 17:34:13|04548|946156|4613|421.15B|421150000000|1,817.0|662632|-20.34|33|2023-05-12|15/03/2023||21.68||127780000000|1817|1|2023-02-09|15/12/2022|19.11|24.19|132310000000|130720000000|1816|1
2023-02-26 17:34:21|04549|44150|4452|2.36T|2360000000000|5,080.0|1390134|-3.79|38|2023-04-27|15/03/2023||||376000000000|5080|1|2023-02-02|15/12/2022|81.06|70.11|423350000000|433500000000|5174|1
2023-02-26 17:34:27|04550|44117|7012|495.58B|495580000000|2967|2021253|44.17|38|2023-04-27|15/03/2023||72.8||511260000000|2967|1|2023-02-10|15/12/2022|171.66|73.5|436590000000|437000000000|2843|1
2023-02-26 17:34:34|04551|44243|9107|852.58B|852580000000|3410|9655303|32.51|38|2023-05-08|15/03/2023||79.26||208480000000|3410|1|2023-02-03|15/12/2022|297.52|446|245890000000|216780000000|2784|1
2023-02-26 17:34:39|04552|44268|9433|8.72T|8720000000000|4,034.0|3952498|9.29|38|2023-05-11|15/03/2023||65.19||1460770000000|4034|1|2023-02-02|15/12/2022|81.79|90.06|1442060000000|1417620000000|4038|1
2023-02-26 17:34:45|04553|952896|9045|353.78B|353780000000|3,305.0|275398|7.48|32|2023-05-10|15/03/2023|||||3305|1|2023-02-07|15/12/2022|54.05||58180000000||3430|1
2023-02-26 17:34:51|04554|946313|9006|344.59B|344590000000|1253|603385|4.07|33|2023-05-10|15/03/2023||7.16||75010000000|1253|1|2023-02-13|15/12/2022|11.44|11.99|65800000000|66900000000|1286|1
2023-02-26 17:34:56|04555|44198|9008|564.15B|564150000000|4640|252919|-2.73|38|2023-04-28|15/03/2023||-20.04||100070000000|4640|1|2023-02-06|15/12/2022|69.41|41.77|93060000000|87600000000|4685|1
2023-02-26 17:35:01|04556|44203|9009|643.13B|643130000000|3845|372806|18.67|38|2023-04-28|15/03/2023||29.87||73170000000|3845|1|2023-01-31|15/12/2022|44.33|47.77|66690000000|61800000000|3725|1
2023-02-26 17:35:06|04557|946106|2809|306.23B|306230000000|2,205.0|433303|-6.65|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
2023-02-26 17:35:11|04558|943426|6861|14.02T|14020000000000|57970|463118|6.41|32|2023-04-26|15/03/2023||414||240650000000|57970|1|2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000|59280|1
2023-02-26 17:35:17|04559|44204|2801|1.21T|1210000000000|6350|510813|-23.95|38|2023-04-27|15/03/2023||35.06||152260000000|6350|1|2023-02-03|15/12/2022|68.32|58.21|160990000000|159290000000|6790|1
2023-02-26 17:35:22|04560|946089|1944|314.63B|314630000000|1536|201261|-4.18|33|2023-04-27|15/03/2023||64.9||201160000000|1536|1|2023-01-30|15/12/2022|27.07|25.9|144570000000|140990000000|1428|1
2023-02-26 17:35:27|04561|946314|9041|781.66B|781660000000|4120|492126|18.73|33|2023-05-16|15/03/2023||||413100000000|4120|1|2023-02-14|15/12/2022|131.4||494590000000|429700000000|4240|1
2023-02-26 17:35:35|04562|44189|2503|1.63T|1630000000000|2019.5|2422853|6.82|38|2023-05-11|15/03/2023||18.4||448900000000|2019.5|1|2023-02-14|15/12/2022|49|11.91|532300000000|525670000000|2051|1
2023-02-26 17:35:40|04563|952180|4967|576.84B|576840000000|8,150.0|208731|-15.81|32|2023-04-26|15/03/2023||||32700000000|8150|1|2023-02-14|15/12/2022|76.3|72.69|51980000000|49480000000|8940|1
2023-02-26 17:35:44|04564|951896|3038|808.99B|808990000000|3710|885018|-4.13|33|2023-06-12|15/04/2023||||114200000000|3710|1|2023-03-14|15/01/2023||||106650000000|3710|1
2023-02-26 17:35:49|04565|44285|5406|353.44B|353440000000|893|4981252|49.58|38|2023-05-10|15/03/2023||||682250000000|893|1|2023-02-09|15/12/2022|49.39||614980000000|648010000000|663|1
2023-02-26 17:35:54|04566|951986|3635|726.95B|726950000000|2,311.0|653852|14.55|32|2023-04-24|15/03/2023||||24620000000|2311|1|2023-01-30|15/12/2022|-0.55||14680000000|16490000000|2424|1
2023-02-26 17:35:59|04567|946249|7276|727.86B|727860000000|2270|740971|-23.05|33|2023-04-26|15/03/2023||44.5||238450000000|2270|1|2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000|2118|1
2023-02-26 17:36:03|04568|952668|7984|212.97B|212970000000|1,846.0|198147|16.25|32|2023-04-24|15/03/2023|||||1846|1|2023-02-13|15/12/2022|46.07||76030000000||1823|1
2023-02-26 17:36:12|04569|44151|6301|3.09T|3090000000000|3,274.0|2816152|22.12|38|2023-04-27|15/03/2023||88.22||946450000000|3274|1|2023-01-31|15/12/2022|73.34|90.35|920500000000|909010000000|3135|1
2023-02-26 17:36:17|04570|44323|9766|836.40B|836400000000|6,180.0|549353|-6.65|38|2023-05-11|15/03/2023||98.25||88000000000|6180|1|2023-02-02|15/12/2022|56.95|122.72|78520000000|83590000000|6310|1
2023-02-26 17:36:22|04571|44210|4902|291.39B|291390000000|593|3286460|23.28|38|2023-05-11|15/03/2023||17.96||292090000000|593|1|2023-02-02|15/12/2022|7.06|9.96|290280000000|282170000000|540|1
2023-02-26 17:36:27|04572|952168|4922|844.97B|844970000000|14,830.0|224013|13.29|32|2023-05-11|15/03/2023||57.39||68740000000|14830|1|2023-02-13|15/12/2022|62.68|86.55|88250000000|86040000000|15320|1
2023-02-26 17:36:32|04573|44166|6326|2.43T|2430000000000|2040|2782265|-0.92|37|2023-05-11|15/03/2023||43.08||677430000000|2040|1|2023-02-14|15/12/2022|19.18|39.8|724590000000|657070000000|1985|1
2023-02-26 17:36:37|04574|44269|3405|407.66B|407660000000|1222|1473052|13.89|36|2023-05-17|15/03/2023||||200000000000|1222|1|2023-02-09|15/12/2022|0.37|0.37|203200000000|198560000000|1059|1
2023-02-26 17:36:42|04575|946200|6370|674.41B|674410000000|6010|256873|28.69|33|2023-04-28|15/03/2023||57.73||93760000000|6010|1|2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000|5790|1
2023-02-26 17:36:47|04576|993287|3549|220.09B|220090000000|7,000.0|114855|4.01|26|2023-03-30|15/02/2023||65.05||94000000000|7000|1|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000|8650|1
2023-02-26 17:36:52|04577|44316|6971|2.41T|2410000000000|6,732.0|999132|2.15|38|2023-04-27|15/03/2023||76.61||488000000000|6732|1|2023-02-01|15/12/2022|120.36|122.45|514330000000|509190000000|6706|1
2023-02-26 17:36:57|04578|946090|1951|257.52B|257520000000|2405|402660|2.51|33|2023-05-12|15/03/2023||||205770000000|2405|1|2023-02-10|15/12/2022|38.57||152140000000|147650000000|2335|1
2023-02-26 17:37:02|04579|44120|4151|1.57T|1570000000000|2928|797406|0.24|38|2023-05-09|15/03/2023||29.4||97550000000|2928|1|2023-02-07|15/12/2022|8.11|15.68|57300000000|72410000000|2880|1
2023-02-26 17:37:07|04580|949896|1959|238.75B|238750000000|3,370.0|112495|12.33|33|2023-04-28|15/03/2023||203.78||167080000000|3370|1|2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000|3350|1
2023-02-26 17:37:12|04581|102043|9508|348.43B|348430000000|740|2218911|-13.04|36|2023-04-28|15/03/2023||-44.45||626060000000|740|1|2023-01-31|15/12/2022|-89.44|-34.55|556830000000|545130000000|721|1
2023-02-26 17:37:16|04582|976158|7180|223.23B|223230000000|517|1733921|28.61|28|2023-05-11|15/03/2023|||||517|1|2023-02-13|15/12/2022|13.8||51350000000||494|1
2023-02-26 17:37:21|04583|992794|9142|460.36B|460360000000|2,936.0|661487|16.46|27|2023-05-11|15/03/2023||50.92||119320000000|2936|1|2023-02-07|15/12/2022|60.66|75.9|91090000000|92640000000|2865|1
2023-02-26 17:37:26|04584|952471|6920|2.05T|2050000000000|22770|10204990|9.05|32|2023-04-28|15/03/2023||106.17||39020000000|22770|1|2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000|26115|1
2023-02-26 17:37:31|04585|946101|2651|538.41B|538410000000|5,390.0|232668|13.24|33|2023-04-13|15/02/2023||15.04||251330000000|5390|1|2023-01-10|15/11/2022|107.05|57.4|253880000000|256310000000|4970|1
2023-02-26 17:37:37|04586|946264|7966|151.83B|151830000000|2219|119279|-12.88|33|2023-05-08|15/03/2023||||70800000000|2219|1|2023-02-10|15/12/2022|33.55||72130000000|72730000000|2206|1
2023-02-26 17:37:42|04587|946166|4912|412.71B|412710000000|1454|875960|-1.22|33|2023-05-09|15/03/2023||||85600000000|1454|1|2023-02-13|15/12/2022|8.9|8.9|103730000000|99970000000|1407|1
2023-02-26 17:37:48|04588|946184|5938|608.28B|608280000000|2126|993340|-17.08|33|2023-05-08|15/03/2023||44.82||398020000000|2126|1|2023-01-31|15/12/2022|25.39|52.91|391170000000|418930000000|2204|1
2023-02-26 17:37:53|04589|946096|2413|2.18T|2180000000000|3,223.0|2315997|-24.34|33|2023-04-26|15/03/2023||19.25||61540000000|3223|1|2023-02-03|15/12/2022|22.42|21.11|62540000000|62690000000|3648|1
2023-02-26 17:37:58|04590|946212|6592|241.72B|241720000000|3,740.0|181189|-4.47|33|2023-04-28|15/03/2023||37.64||40000000000|3740|1|2023-02-14|15/12/2022|0.8023|36.22|42140000000|42540000000|3730|1
2023-02-26 17:38:03|04591|946210|6586|902.88B|902880000000|3,325.0|1164281|-17.84|33|2023-04-27|15/03/2023||31.83||182550000000|3325|1|2023-01-31|15/12/2022|11.56|32.37|188970000000|180740000000|3480|1
2023-02-26 17:38:09|04592|952608|7730|180.14B|180140000000|1837|301208|15.32|32|2023-04-06|15/02/2023||||5740000000|1837|1|2023-01-12|15/11/2022|13.2||6110000000|5640000000|1962|1
2023-02-26 17:38:14|04593|44222|8002|2.96T|2960000000000|1,751.0|6236827|45.67|39|2023-05-09|15/03/2023||92.9||2593040000000|1751|1|2023-02-03|15/12/2022|86.78|30.65|1778060000000|2543830000000|1576.5|1
2023-02-26 17:38:19|04594|102046|1333|121.78B|121780000000|2,415.0|165218|-1.55|33|2023-05-08|15/03/2023|||||2415|1|2023-02-06|15/12/2022|106.73||295780000000||2390|1
2023-02-26 17:38:24|04595|44257|8252|394.45B|394450000000|2,062.0|789735|-7.16|38|2023-05-11|15/03/2023||14.61||55130000000|2062|1|2023-02-07|15/12/2022|26.06|28.88|53200000000|56100000000|2184|1
2023-02-26 17:38:29|04596|946176|5463|228.60B|228600000000|2,876.0|118645|2.02|33|2023-05-10|15/03/2023||||63600000000|2876|1|2023-02-07|15/12/2022|68.53||69540000000|68000000000|2783|1
2023-02-26 17:38:34|04597|949904|3088|897.74B|897740000000|6460|711724|48.68|33|2023-05-11|15/03/2023||||233680000000|6460|1|2023-02-14|15/12/2022|97.71||249200000000|243990000000|6400|1
2023-02-26 17:38:39|04598|44152|7261|757.85B|757850000000|1,203.0|4395673|38.59|38|2023-05-12|15/03/2023||21.87||1178200000000|1203|1|2023-02-10|15/12/2022|28.11|54.86|1053750000000|1079000000000|1050|1
2023-02-26 17:38:45|04599|952500|7167|387.33B|387330000000|364|5922411|36.84|32|2023-05-12|15/03/2023|||||364|1|2023-02-06|15/12/2022|4.53||77410000000||331|1
2023-02-26 17:38:50|04600|946256|7459|375.41B|375410000000|1791|437860|-12.38|33|2023-05-15|15/03/2023||||816410000000|1791|1|2023-02-01|15/12/2022|59.65||882020000000|861800000000|1731|1
2023-02-26 17:38:55|04601|951799|2270|122.73B|122730000000|1,820.0|184534|-7.89|32|2023-05-11|15/03/2023||44.42||137040000000|1820|1|2023-02-10|15/12/2022|53.4|50.31|151240000000|144890000000|1741|1
2023-02-26 17:38:59|04602|44169|2269|883.74B|883740000000|6340|449821|-6.07|39|2023-05-12|15/03/2023||58.82||256420000000|6340|1|2023-02-09|15/12/2022|99.2|124.77|280560000000|278280000000|6790|1
2023-02-26 17:39:05|04603|952986|9744|188.35B|188350000000|2407|182595|5.11|32|2023-05-11|15/03/2023||||31150000000|2407|1|2023-01-31|15/12/2022|42.41||30670000000|30990000000|2459|1
2023-02-26 17:39:10|04604|976163|7780|217.21B|217210000000|2,854.0|324703|-3.58|29|2023-05-11|15/03/2023||13.19||27410000000|2854|1|2023-02-10|15/12/2022|34.21|30.34|28330000000|28440000000|2891|1
2023-02-26 17:39:15|04605|952166|4919|189.30B|189300000000|5830|72437|-0.85|32|2023-05-09|15/03/2023||||10460000000|5830|1|2023-02-14|15/12/2022|38.89|19.21|12830000000|12610000000|5480|1
2023-02-26 17:39:21|04606|44201|6479|978.61B|978610000000|2,379.0|1545852|-4.92|38|2023-05-11|15/03/2023||70.88||300670000000|2379|1|2023-02-03|15/12/2022|31.84|45.94|371420000000|352470000000|2261|1
2023-02-26 17:39:26|04607|949827|1417|146.74B|146740000000|1510|195645|-21.27|33|2023-04-28|15/03/2023||||207500000000|1510|1|2023-02-10|15/12/2022|29.43||118620000000|118020000000|1545|1
2023-02-26 17:39:31|04608|946343|9962|879.06B|879060000000|3,095.0|733292|-16.12|33|2023-05-11|15/03/2023||34.65||95350000000|3095|1|2023-01-27|15/12/2022|29.53|36.52|93840000000|96410000000|3245|1
2023-02-26 17:39:36|04609|44130|4188|1.17T|1170000000000|820.6|5944340|1.56|38|2023-05-12|15/03/2023||13.69||1160250000000|820.59997558594|1|2023-02-07|15/12/2022|-40.03|18.55|1136360000000|1165240000000|704.29998779297|1
2023-02-26 17:39:42|04610|44247|8058|6.78T|6780000000000|4709|4044642|19.43|38|2023-05-09|15/03/2023||211.03||4887070000000|4709|1|2023-02-03|15/12/2022|162.43|99.74|5562670000000|5108840000000|4298|1
2023-02-26 17:39:47|04611|44216|6503|3.23T|3230000000000|1532.5|4754252|11.01|38|2023-04-28|15/03/2023||33.35||1382610000000|1532.5|1|2023-02-02|15/12/2022|30.56|25.33|1225600000000|1173830000000|1424.5|1
2023-02-26 17:39:53|04612|44158|8802|2.17T|2170000000000|1659|4470739|-4.93|38|2023-05-17|15/03/2023||39.88||465800000000|1659|1|2023-02-09|15/12/2022|20.08|34.07|311760000000|372230000000|1682.5|1
2023-02-26 17:39:58|04613|946135|4182|395.25B|395250000000|1931|711608|-1.58|33|2023-05-10|15/03/2023||50.62||195920000000|1931|1|2023-02-09|15/12/2022|50.26|66.33|204410000000|206870000000|1888|1
2023-02-26 17:40:03|04614|44112|7011|1.66T|1660000000000|4946|2702363|48.93|38|2023-05-09|15/03/2023||117.1||1229660000000|4946|1|2023-02-07|15/12/2022|36.64|106.9|1062780000000|1031500000000|5055|1
2023-02-26 17:40:08|04615|44253|9301|247.33B|247330000000|3180|279615|18.04|38|2023-04-27|15/03/2023||||69300000000|3180|1|2023-01-31|15/12/2022|107.97||77720000000|74500000000|2986|1
2023-02-26 17:40:14|04616|44325|5711|279.38B|279380000000|2138|539548|5.95|38|2023-05-11|15/03/2023||-184.37||433530000000|2138|1|2023-02-10|15/12/2022|-172.3|11.43|411580000000|413600000000|2153|1
2023-02-26 17:40:19|04617|44147|7211|791.77B|791770000000|533|14900531|74.18|38|2023-05-09|15/03/2023||11.74||699280000000|533|1|2023-02-02|15/12/2022|32.26|19.1|647130000000|637300000000|514|1
2023-02-26 17:40:23|04618|44287|8306|11.57T|11570000000000|963|89673235|36.13|35|2023-05-15|15/03/2023||45.55||1081230000000|963|1|2023-02-02|15/12/2022|9.19|20.36|2479550000000|1013080000000|948.5|1
2023-02-26 17:40:28|04619|946302|8593|1.01T|1010000000000|705|4164650|19.9|33|2023-05-16|15/03/2023|||||705|1|2023-02-10|15/12/2022|15.84||465740000000|465700000000|668|1
2023-02-26 17:40:33|04620|44232|8031|5.94T|5940000000000|3,874.0|3827679|29.37|38|2023-05-09|15/03/2023||174.56||2214710000000|3874|1|2023-02-03|15/12/2022|193.48|148.37|3612700000000|3567470000000|3802|1
2023-02-26 17:40:38|04621|44125|4183|600.72B|600720000000|3,200.0|775405|10.61|38|2023-05-12|15/03/2023||166.57||502720000000|3200|1|2023-02-03|15/12/2022|106.97|140.96|477830000000|512020000000|2970|1
2023-02-26 17:40:43|04622|44153|8801|2.40T|2400000000000|2536.5|3138595|0.67|38|2023-05-12|15/03/2023||60.25||607820000000|2536.5|1|2023-02-10|15/12/2022|49.54|48.31|569350000000|553830000000|2453.5|1
2023-02-26 17:40:48|04623|44315|5706|193.13B|193130000000|3390|420192|2.57|38|2023-05-10|15/03/2023||-51.04||174170000000|3390|1|2023-02-07|15/12/2022|-187.36|129.47|155890000000|178130000000|3350|1
2023-02-26 17:40:53|04624|44238|9104|1.31T|1310000000000|3620|7529718|18.3|37|2023-04-28|15/03/2023||69.59||293320000000|3620|1|2023-01-31|15/12/2022|336.68|438.87|436630000000|394890000000|3165|1
2023-02-26 17:40:58|04625|952288|6005|367.52B|367520000000|3280|227823|5.13|32|2023-05-17|15/03/2023||||50370000000|3280|1|2023-02-08|15/12/2022|38.54||36490000000|36580000000|3170|1
2023-02-26 17:41:03|04626|44327|8411|5.30T|5300000000000|2092|13021434|35.76|35|2023-05-11|15/03/2023||40.77||590060000000|2092|1|2023-02-02|15/12/2022|82.59|53.94|590120000000|502050000000|2039.5|1
2023-02-26 17:41:09|04627|949912|4534|126.07B|126070000000|3,415.0|28284|-8.57|33|2023-05-15|15/03/2023||||24400000000|3415|1|2023-02-06|15/12/2022|111.85||28190000000|28900000000|3380|1
2023-02-26 17:41:13|04628|1034504|3994|246.02B|246020000000|4570|828918|-7.4|25|2023-04-17|15/02/2023||-37.55||6440000000|4570|1|2023-01-16|15/11/2022|-39.14|-42.91|6180000000|5980000000|4440|1
2023-02-26 17:41:19|04629|949903|3064|928.22B|928220000000|1,871.0|1642131|-12.94|33|2023-04-28|15/03/2023||||63500000000|1871|1|2023-02-02|15/12/2022|11.15|11.64|59980000000|60630000000|1984|1
2023-02-26 17:41:24|04630|951788|2201|187.19B|187190000000|3970|156110|9.67|32|2023-05-12|15/03/2023||||45900000000|3970|1|2023-02-10|15/12/2022|47.91||49440000000|49710000000|3675|1
2023-02-26 17:41:29|04631|951797|2264|213.30B|213300000000|4,705.0|249887|-15.98|32|2023-05-12|15/03/2023||60.78||120510000000|4705|1|2023-02-10|15/12/2022|80.66|104.98|135260000000|130860000000|4630|1
2023-02-26 17:41:34|04632|44128|8725|2.36T|2360000000000|4429|1505474|16.16|39|2023-05-18|15/03/2023||179.87||1157100000000|4429|1|2023-02-14|15/12/2022|224.58|172.81|1253000000000|1335800000000|4316|1
2023-02-26 17:41:39|04633|943427|6981|4.62T|4620000000000|7,358.0|1962932|-6.17|34|2023-04-28|15/03/2023||90.15||435920000000|7358|1|2023-02-02|15/12/2022|81.96|102.51|418980000000|471280000000|7397|1
2023-02-26 17:41:44|04634|946196|6268|414.02B|414020000000|3,465.0|437548|11.24|31|2023-04-28|15/03/2023||||79250000000|3465|1|2023-02-10|15/12/2022|-9.65|42.6|89780000000|89550000000|3625|1
2023-02-26 17:41:49|04635|952678|8012|239.05B|239050000000|2043|119019|13|32|2023-05-09|15/03/2023|||||2043|1|2023-02-08|15/12/2022|37.83||240130000000||2046|1
2023-02-26 17:41:54|04636|946316|9048|403.68B|403680000000|2057|345458|-1.48|33|2023-05-10|15/03/2023||||138600000000|2057|1|2023-02-10|15/12/2022|41.48||143540000000|143100000000|2079|1
2023-02-26 17:41:58|04637|952895|9044|309.91B|309910000000|2743|186877|18.23|32|2023-04-28|15/03/2023||||60850000000|2743|1|2023-01-31|15/12/2022|40.35||55550000000|57950000000|2816|1
2023-02-26 17:42:03|04638|44241|6701|1.28T|1280000000000|4825|948442|-1.63|37|2023-04-27|15/03/2023||234.35||960020000000|4825|1|2023-01-30|15/12/2022|82.82|81.24|813890000000|758960000000|4650|1
2023-02-26 17:42:08|04639|952566|7518|260.13B|260130000000|3175|298050|15.88|32|2023-04-27|15/03/2023||81.25||69680000000|3175|1|2023-02-01|15/12/2022|55.17|40.4|46930000000|48550000000|3500|1
2023-02-26 17:42:13|04640|946124|3659|2.55T|2550000000000|2,979.0|1636844|15.42|33|2023-05-11|15/03/2023||||115170000000|2979|1|2023-02-09|15/12/2022|-9.18|10.88|81100000000|78720000000|3035|1
2023-02-26 17:42:18|04641|44275|5333|550.75B|550750000000|1,797.0|1011045|2.33|38|2023-04-28|15/03/2023||47.67||149010000000|1797|1|2023-01-31|15/12/2022|80.84|48.65|140390000000|150350000000|1772|1
2023-02-26 17:42:24|04642|946173|5334|559.89B|559890000000|2,753.0|1546056|34.75|33|2023-04-28|15/03/2023||68.48||146950000000|2753|1|2023-01-30|15/12/2022|80.12|78.48|140140000000|144430000000|2540|1
2023-02-26 17:42:28|04643|44174|2282|386.27B|386270000000|3775|401694|-11.38|38|2023-05-09|15/03/2023||19.01||291750000000|3775|1|2023-01-31|15/12/2022|36.49|79.19|352080000000|358880000000|3805|1
2023-02-26 17:42:33|04644|946187|5991|205.44B|205440000000|903|398005|0.67|33|2023-05-12|15/03/2023|||||903|1|2023-02-09|15/12/2022|16.71||178720000000||906|1
2023-02-26 17:42:38|04645|44214|2871|340.81B|340810000000|2,677.0|598494|6.87|38|2023-05-09|15/03/2023||33.7||161500000000|2677|1|2023-02-07|15/12/2022|54.36|56.61|179270000000|173520000000|2629|1
2023-02-26 17:42:43|04646|946213|6594|3.94T|3940000000000|6861|2455211|-30.82|33|2023-04-25|15/03/2023||23.74||553550000000|6861|1|2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000|7336|1
2023-02-26 17:42:48|04647|946266|7988|349.08B|349080000000|3485|171724|4.81|33|2023-05-12|15/03/2023||20.6||86000000000|3485|1|2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000|3310|1
2023-02-26 17:42:53|04648|946227|6849|286.03B|286030000000|3400|201429|10.21|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
2023-02-26 17:42:58|04649|951775|2127|371.60B|371600000000|1,126.0|2289179|-33.84|32|2023-04-28|15/03/2023||13.93||11820000000|1126|1|2023-01-27|15/12/2022|6.13|13|9780000000|11050000000|1747|1
2023-02-26 17:43:03|04650|946271|8056|297.45B|297450000000|2965|291923|-4.51|33|2023-05-10|15/03/2023||69.07||101510000000|2965|1|2023-02-01|15/12/2022|34.41|47.5|75190000000|75330000000|3380|1
2023-02-26 17:43:07|04651|952906|9072|158.64B|158640000000|2469|71039|15.86|32|2023-05-12|15/03/2023|||||2469|1|2023-02-03|15/12/2022|68.19||55070000000|53200000000|2450|1
2023-02-26 17:43:12|04652|44172|7731|458.88B|458880000000|1315|2002305|10.23|38|2023-05-11|15/03/2023||32.26||183890000000|1315|1|2023-02-09|15/12/2022|57.36|38.92|167770000000|170030000000|1255|1
2023-02-26 17:43:17|04653|946265|7974|6.16T|6160000000000|5,297.0|5161897|-6.91|33|2023-04-27|15/03/2023||44.73||322490000000|5297|1|2023-02-07|15/12/2022|99.44|150.8|638200000000|689980000000|5621|1
2023-02-26 17:43:22|04654|44250|5214|238.10B|238100000000|2557|674595|-7.29|37|2023-04-28|15/03/2023||||78900000000|2557|1|2023-02-03|15/12/2022|-10.94|50.3|73430000000|74040000000|2375|1
2023-02-26 17:43:27|04655|44223|9147|682.95B|682950000000|7,650.0|234215|10.71|38|2023-05-11|15/03/2023|||||7650|1|2023-02-14|15/12/2022|1012.15|1012.15|656150000000|656150000000|7430|1
2023-02-26 17:43:34|04656|44140|4272|201.10B|201100000000|1,206.0|255190|8.26|39|2023-05-15|15/03/2023||||48400000000|1206|1|2023-01-31|15/12/2022|23.58||50900000000||1184|1
2023-02-26 17:43:39|04657|44310|5703|92.08B|92080000000|1,488.0|341642|-16.78|38|2023-05-15|15/03/2023||||132930000000|1488|1|2023-01-31|15/12/2022|3.92||131960000000|131000000000|1584|1
2023-02-26 17:43:44|04658|946155|4612|2.81T|2810000000000|1,195.0|4096939|13.27|29|2023-05-18|15/03/2023||||323100000000|1195|1|2023-02-14|15/12/2022|12.44|12.44|330120000000|320270000000|1130|1
2023-02-26 17:43:49|04659|44289|3863|120.28B|120280000000|1042|488548|-3.16|38|2023-05-18|15/03/2023||-84.8||282360000000|1042|1|2023-02-14|15/12/2022|-31.36|-26|298480000000|262970000000|950|1
2023-02-26 17:43:54|04660|952089|4516|411.53B|411530000000|6110|229660|-16.98|32|2023-05-10|15/03/2023||58.25||33790000000|6110|1|2023-02-10|15/12/2022|110.64|77.51|38780000000|35260000000|6660|1
2023-02-26 17:43:59|04661|946133|4114|225.15B|225150000000|5,710.0|63068|4.96|33|2023-05-09|15/03/2023||61.64||105470000000|5710|1|2023-02-06|15/12/2022|160.36|120.37|105870000000|110400000000|5350|1
2023-02-26 17:44:04|04662|44280|5401|2.82T|2820000000000|3070|12096753|50.56|38|2023-05-11|15/03/2023||292.11||1942920000000|3070|1|2023-02-09|15/12/2022|157.21|157.23|2087280000000|2035900000000|2635.5|1
2023-02-26 17:44:09|04663|44109|1332|167.76B|167760000000|540|1253360|1.5|38|2023-05-15|15/03/2023||8.35||173500000000|540|1|2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000|529|1
2023-02-26 17:44:15|04664|44263|9432|13.64T|13640000000000|3,980.0|4721850|22.09|39|2023-05-12|15/03/2023||46.12||3346280000000|3980|1|2023-02-09|15/12/2022|97.46|102.5|3286420000000|3209170000000|3872|1
2023-02-26 17:44:20|04665|946325|9404|291.56B|291560000000|1,143.0|663942|-11.46|33|2023-05-11|15/03/2023||||106400000000|1143|1|2023-02-02|15/12/2022|50.39||106190000000|106730000000|1044|1
2023-02-26 17:44:25|04666|44233|9101|1.82T|1820000000000|3595|11664242|5.74|38|2023-05-09|15/03/2023||112.39||556560000000|3595|1|2023-02-03|15/12/2022|421.59|458.05|684320000000|627300000000|3165|1
2023-02-26 17:44:29|04667|946274|8086|171.58B|171580000000|1,050.0|378952|-2.23|33|2023-05-11|15/03/2023||||147160000000|1050|1|2023-02-08|15/12/2022|4.35||145960000000|142500000000|1029|1
2023-02-26 17:44:34|04668|952892|9031|185.68B|185680000000|2360|168048|-8.56|32|2023-05-11|15/03/2023|||||2360|1|2023-02-09|15/12/2022|64.75||125600000000||2361|1
2023-02-26 17:44:39|04669|946083|1820|144.86B|144860000000|3,675.0|335610|-3.16|33|2023-05-10|15/03/2023||||94630000000|3675|1|2023-02-06|15/12/2022|35.78||87790000000|84570000000|3405|1
2023-02-26 17:44:45|04670|44314|4021|830.16B|830160000000|5,880.0|450710|-7.26|38|2023-05-12|15/03/2023||81.84||70910000000|5880|1|2023-02-10|15/12/2022|50.25|49.47|49700000000|49480000000|6070|1
2023-02-26 17:44:51|04671|44127|7201|2.07T|2070000000000|528.4|18201247|-6.46|38|2023-05-11|15/03/2023||15.65||2747480000000|528.40002441406|1|2023-02-09|15/12/2022|12.91|13.73|2837440000000|2726840000000|473.10000610352|1
2023-02-26 17:44:56|04672|44164|2002|470.45B|470450000000|1588|880740|-0.06|38|2023-05-15|15/03/2023||43.42||198500000000|1588|1|2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000|1613|1
2023-02-26 17:45:01|04673|44244|3105|158.61B|158610000000|1,010.0|563694|0.3|38|2023-05-11|15/03/2023||||143000000000|1010|1|2023-02-10|15/12/2022|30.49||128200000000|128200000000|964|1
2023-02-26 17:45:06|04674|946110|2897|1.14T|1140000000000|11270|236285|25.5|33|2023-05-12|15/03/2023||42.38||167740000000|11270|1|2023-02-06|15/12/2022|172.86|131.13|184510000000|177030000000|10100|1
2023-02-26 17:45:11|04675|946342|9843|1.77T|1770000000000|15,665.0|443215|-8.15|35|2023-03-28|15/02/2023||195.86||296110000000|15665|1|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000|16395|1
2023-02-26 17:45:17|04676|44458|6988|1.23T|1230000000000|8,280.0|540877|-0.36|38|2023-04-28|15/03/2023||110.72||217190000000|8280|1|2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000|8110|1
2023-02-26 17:45:22|04677|952080|4403|483.81B|483810000000|5950|147276|22.81|32|2023-05-10|15/03/2023||||59740000000|5950|1|2023-02-08|15/12/2022|103.24||54010000000|54750000000|5480|1
2023-02-26 17:45:27|04678|946241|7240|227.29B|227290000000|1326|238100|11.43|33|2023-05-11|15/03/2023||27.4||197960000000|1326|1|2023-02-03|15/12/2022|19.59|32.5|187450000000|198150000000|1219|1
2023-02-26 17:45:32|04679|44113|8604|1.68T|1680000000000|560.2|9768589|6.7|34|2023-04-27|15/03/2023||13.4||342000000000|560.20001220703|1|2023-02-01|15/12/2022|22.27|19.95|393660000000|354750000000|517.70001220703|1
2023-02-26 17:45:37|04680|946116|3231|521.75B|521750000000|2,973.0|713342|6.6|33|2023-04-27|15/03/2023||123.17||231270000000|2973|1|2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000|2836|1
2023-02-26 17:45:44|04681|946142|4307|1.79T|1790000000000|3,015.0|2811024|-22.99|33|2023-04-27|15/03/2023||35.72||178180000000|3015|1|2023-01-30|15/12/2022|32.38|33.98|177010000000|175290000000|3255|1
2023-02-26 17:45:49|04682|44186|6471|382.77B|382770000000|745|2278585|1.92|38|2023-05-10|15/03/2023||15.6||253670000000|745|1|2023-02-01|15/12/2022|9.55|14.04|236360000000|249600000000|728|1
2023-02-26 17:45:53|04683|44191|6472|177.32B|177320000000|336|5552734|57.75|38|2023-05-11|15/03/2023||8.65||202330000000|336|1|2023-02-02|15/12/2022|1.66|9.04|197720000000|193830000000|268|1
2023-02-26 17:45:58|04684|44308|9613|2.61T|2610000000000|1,866.0|2716165|-13.81|38|2023-05-10|15/03/2023||17.86||1035780000000|1866|1|2023-02-09|15/12/2022|23.5|23.61|1034690000000|961570000000|2014|1
2023-02-26 17:46:04|04685|44134|1802|707.63B|707630000000|986|2235439|3.35|39|2023-05-10|15/03/2023||26.6||601420000000|986|1|2023-02-06|15/12/2022|25.19|20.46|516700000000|515480000000|958|1
2023-02-26 17:46:09|04686|952127|4684|1.76T|1760000000000|19850|148568|9.49|32|2023-04-25|15/03/2023||127.27||25410000000|19850|1|2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000|20300|1
2023-02-26 17:46:14|04687|44193|9007|588.31B|588310000000|1,626.0|945956|-15.71|38|2023-04-27|15/03/2023||-4.36||102520000000|1626|1|2023-02-08|15/12/2022|2.42|7.16|105660000000|101100000000|1667|1
2023-02-26 17:46:19|04688|44284|3861|543.17B|543170000000|548|2016250|-4.7|38|2023-05-12|15/03/2023||22||471570000000|548|1|2023-02-03|15/12/2022|1.18|25.2|459220000000|456570000000|537|1
2023-02-26 17:46:24|04689|44141|6103|168.84B|168840000000|5,410.0|133447|17.61|38|2023-04-28|15/03/2023||80.25||59740000000|5410|1|2023-01-31|15/12/2022|154.79|163.63|58680000000|59860000000|5150|1
2023-02-26 17:46:30|04690|44177|7733|2.85T|2850000000000|2,277.0|5148842|-2.84|39|2023-05-12|15/03/2023||121.65||249430000000|2277|1|2023-02-10|15/12/2022|32.62|30.86|224490000000|231240000000|2461.5|1
2023-02-26 17:46:34|04691|946215|6645|905.10B|905100000000|7100|744868|-8.4|33|2023-04-27|15/03/2023||92.52||229910000000|7100|1|2023-01-30|15/12/2022|114.13|85.93|233560000000|217070000000|7243|1
2023-02-26 17:46:40|04692|946147|4528|1.37T|1370000000000|2,800.5|1334134|-0.2|33|2023-05-11|15/03/2023||57.64||113800000000|2800.5|1|2023-01-31|15/12/2022|68.23|71.51|122320000000|120460000000|2897|1
2023-02-26 17:46:45|04693|951943|3288|583.14B|583140000000|4,850.0|242437|-7.09|32|2023-05-17|15/03/2023||157.68||248200000000|4850|1|2023-02-14|15/12/2022|163.04|173.5|248200000000|243970000000|4735|1
2023-02-26 17:46:50|04694|946163|4716|1.19T|1190000000000|9250|133844|13.22|33|2023-03-23|15/02/2023||96.61||52900000000|9250|1|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000|8100|1
2023-02-26 17:46:55|04695|946159|4661|6.83T|6830000000000|20,840.0|757256|-0.26|33|2023-04-27|15/03/2023||41.47||124560000000|20840|1|2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000|21040|1
2023-02-26 17:47:00|04696|943425|8591|2.79T|2790000000000|2394.5|3575390|7.64|34|2023-05-10|15/03/2023||66||712000000000|2394.5|1|2023-02-06|15/12/2022|76.11|67|630030000000|696000000000|2250|1
2023-02-26 17:47:05|04697|44298|9532|910.76B|910760000000|2,193.0|1018905|5.38|38|2023-04-26|15/03/2023||84.1||681960000000|2193|1|2023-02-06|15/12/2022|68.2|38.15|614970000000|556430000000|2070|1
2023-02-26 17:47:10|04698|946191|6136|183.78B|183780000000|1,926.0|197326|2.23|33|2023-04-14|15/02/2023||||34500000000|1926|1|2023-01-12|15/11/2022|54.06||39020000000|37760000000|1860|1
2023-02-26 17:47:15|04699|946165|4768|869.32B|869320000000|4,585.0|407831|3.97|33|2023-04-27|15/03/2023||47.8||228470000000|4585|1|2023-02-01|15/12/2022|54.29|50.62|218800000000|208180000000|4255|1
2023-02-26 17:47:22|04700|946153|4578|2.24T|2240000000000|4145|952487|5.42|33|2023-05-12|15/03/2023||51.42||427750000000|4145|1|2023-02-14|15/12/2022|42.36|24.53|471890000000|447090000000|4100|1
2023-02-26 17:47:27|04701|951826|2427|158.04B|158040000000|1,262.0|1125631|-13.38|32|2023-05-03|15/03/2023|||||1262|1|2023-02-14|15/12/2022|32.05||187470000000|187470000000|982|1
2023-02-26 17:47:32|04702|952776|8283|303.24B|303240000000|4835|61402|11.02|32|2023-05-10|15/03/2023||||251350000000|4835|1|2023-01-31|15/12/2022|86.93||293300000000|281050000000|4645|1
2023-02-26 17:47:37|04703|946257|7532|1.49T|1490000000000|2,509.0|2047102|34.68|33|2023-05-09|15/03/2023||21.54||478130000000|2509|1|2023-02-08|15/12/2022|30.73|29.92|504760000000|498550000000|2377|1
2023-02-26 17:47:42|04704|44256|6752|2.74T|2740000000000|1,178.0|6401144|0.08|38|2023-05-11|15/03/2023||17.66||1997200000000|1178|1|2023-02-02|15/12/2022|23.79|26.14|2160590000000|2082160000000|1192.5|1
2023-02-26 17:47:48|04705|946160|4666|335.75B|335750000000|1970|853503|15.27|33|2023-06-01|15/04/2023||24.67||75750000000|1970|1|2023-03-15|15/01/2023||22.97||77100000000|1970|1
2023-02-26 17:47:54|04706|946087|1893|186.21B|186210000000|653.0|868327|9.75|33|2023-05-12|15/03/2023||||139310000000|653|1|2023-02-10|15/12/2022|-42.38||119530000000|122400000000|631|1
2023-02-26 17:47:58|04707|969040|4587|238.76B|238760000000|1,837.0|1206442|-5.7|29|2023-05-11|15/03/2023||-0.85||5050000000|1837|1|2023-02-14|15/12/2022|59.62|39.62|15640000000|13730000000|2077|1
2023-02-26 17:48:03|04708|949899|2181|620.53B|620530000000|2,723.0|506263|5.14|33|2023-05-17|15/03/2023||||315880000000|2723|1|2023-02-10|15/12/2022|36.5||315320000000|313410000000|2919|1
2023-02-26 17:48:09|04709|952657|7956|246.85B|246850000000|2057|630756|-2.33|36|2023-06-05|15/03/2023||||23000000000|2057|1|2023-02-14|15/12/2022|16.13|15.57|24210000000|24210000000|2091|1
2023-02-26 17:48:14|04710|952627|7846|170.82B|170820000000|4350|71294|-3.76|32|2023-05-12|15/03/2023|||||4350|1|2023-02-13|15/12/2022|80.36||28740000000||4525|1
2023-02-26 17:48:19|04711|952172|4927|380.74B|380740000000|1720|566408|-3.8|32|2023-05-02|15/03/2023||9.21||41800000000|1720|1|2023-02-14|15/12/2022|8.39|7.86|46680000000|46880000000|1756|1
2023-02-26 17:48:23|04712|961975|3923|308.61B|308610000000|1,708.0|1206410|-8.57|28|2023-05-15|15/03/2023||2.01||7590000000|1708|1|2023-02-13|15/12/2022|1.42|1.51|7080000000|7080000000|1853|1
2023-02-26 17:48:28|04713|952147|4755|1.07T|1070000000000|673|10740961|-29.68|32|2023-05-12|15/03/2023||||490500000000|673|1|2023-02-14|15/12/2022|-72.35|-6.58|563190000000|549230000000|672|1
2023-02-26 17:48:34|04714|952303|6098|5.83T|5830000000000|3,689.0|4436945|-24.93|32|2023-05-16|15/03/2023||23.54||848740000000|3689|1|2023-02-13|15/12/2022|48.61|55.33|880120000000|857380000000|4397|1
2023-02-26 17:48:39|04715|952874|8876|324.56B|324560000000|2,130.0|306844|23.91|32|2023-05-11|15/03/2023||31.66||35510000000|2130|1|2023-02-09|15/12/2022|29.34|23.87|30010000000|32280000000|2133|1
2023-02-26 17:48:43|04716|100158|6723|3.06T|3060000000000|1695.5|8524718|25.04|36|2023-04-26|15/03/2023||37.1||355770000000|1695.5|1|2023-02-09|15/12/2022|57.98|50.38|391300000000|390850000000|1412|1
2023-02-26 17:48:48|04717|946126|3941|219.70B|219700000000|885|691623|6.37|33|2023-05-12|15/03/2023||27.9||214560000000|885|1|2023-02-07|15/12/2022|21.89|28.3|231790000000|232270000000|886|1
2023-02-26 17:48:53|04718|44292|8308|1.75T|1750000000000|742.4|17988639|43.32|39|2023-05-12|15/03/2023||16.48||169400000000|742.40002441406|1|2023-01-31|15/12/2022|17.27|15.82|210530000000|152500000000|742.20001220703|1
2023-02-26 17:48:58|04719|952126|4681|224.48B|224480000000|2,109.0|368334|9.11|32|2023-05-15|15/03/2023||74.39||40060000000|2109|1|2023-02-09|15/12/2022|25.93|23.55|44590000000|42830000000|2349|1
2023-02-26 17:49:03|04720|44192|7752|645.61B|645610000000|1062|1649915|8.92|38|2023-05-11|15/03/2023||46.82||548120000000|1062|1|2023-02-07|15/12/2022|20.42|24.14|555070000000|525110000000|1002|1
2023-02-26 17:49:09|04721|946185|5947|466.49B|466490000000|9,550.0|109818|2.47|33|2023-05-09|15/03/2023||160.29||108230000000|9550|1|2023-02-08|15/12/2022|164.31|133.9|119750000000|117660000000|9880|1
2023-02-26 17:49:14|04722|946232|6963|1.03T|1030000000000|10490|572465|16.3|33|2023-05-09|15/03/2023||146.48||125720000000|10490|1|2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000|10470|1
2023-02-26 17:49:19|04723|949911|4527|567.84B|567840000000|2,487.0|620400|32.64|33|2023-05-12|15/03/2023||19.79||61740000000|2487|1|2023-02-13|15/12/2022|37.02|24.17|65950000000|58530000000|2250|1
2023-02-26 17:49:24|04724|946255|7453|362.52B|362520000000|1,376.0|2507790|-19.58|33|2023-04-13|15/02/2023||28.78||136190000000|1376|1|2023-01-06|15/11/2022|14.77|24.28|136950000000|137240000000|1583|1
2023-02-26 17:49:29|04725|946204|6417|323.41B|323410000000|5,570.0|209908|74.88|33|2023-05-11|15/03/2023||||20210000000|5570|1|2023-02-08|15/12/2022|299.03||58100000000|49170000000|5190|1
2023-02-26 17:49:34|04726|946317|9065|291.31B|291310000000|5,000.0|126924|26.26|33|2023-05-10|15/03/2023||||143480000000|5000|1|2023-01-30|15/12/2022|106.59||147260000000|144260000000|4745|1
2023-02-26 17:49:39|04727|946276|8136|326.48B|326480000000|4,055.0|399224|72.19|33|2023-05-12|15/03/2023||||14670000000|4055|1|2023-02-14|15/12/2022|||16600000000|16600000000|4260|1
2023-02-26 17:49:43|04728|1131558|4443|190.38B|190380000000|1546|1929885|57.27|17|2023-04-11|15/02/2023||1.47||6320000000|1546|1|2023-01-13|15/11/2022|3.82|0.855|6110000000|6190000000|1286|1
2023-02-26 17:49:50|04729|946149|4536|398.45B|398450000000|1051|1710516|-17.05|35|2023-05-11|15/03/2023||7.02||75400000000|1051|1|2023-02-08|15/09/2023||||69762000000|991|1
2023-02-26 17:49:56|04730|946183|5929|313.84B|313840000000|1425|465902|12.56|33|2023-05-12|15/03/2023||46.86||162610000000|1425|1|2023-01-31|15/12/2022|41.75|16.74|148750000000|130150000000|1265|1
2023-02-26 17:50:01|04731|44179|2501|245.77B|245770000000|3,170.0|291981|41.71|38|2023-05-11|15/03/2023|||||3170|1|2023-02-15|15/12/2022|0.0882|0.0882|132610000000|128180000000|3265|1
2023-02-26 17:50:06|04732|952104|4887|167.72B|167720000000|3,825.0|103305|-13.46|32|2023-05-10|15/03/2023||16.22||51900000000|3825|1|2023-02-13|15/12/2022|95.57|245.02|54680000000|55900000000|3945|1
2023-02-26 17:50:10|04733|946294|8473|796.97B|796970000000|2,934.0|1674508|-1.68|33|2023-04-28|15/03/2023||125.88||251910000000|2934|1|2023-02-07|15/12/2022|-0.2|40.15|215330000000|273960000000|2735|1
2023-02-26 17:50:16|04734|946339|9719|610.00B|610000000000|1955|525771|0.98|33|2023-04-28|15/03/2023||36.07||117220000000|1955|1|2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000|2118|1
2023-02-26 17:50:21|04735|44318|9735|1.71T|1710000000000|7,909.0|596021|-7.27|27|2023-05-11|15/03/2023||96.3||297730000000|7909|1|2023-02-09|15/12/2022|129.6|116.1|279210000000|275820000000|7593|1
2023-02-26 17:50:27|04736|946207|6460|518.99B|518990000000|2,357.0|1164042|12.78|33|2023-05-12|15/03/2023||24.3||100130000000|2357|1|2023-02-09|15/12/2022|105.2|67.2|121880000000|109100000000|1998|1
2023-02-26 17:50:32|04737|952890|9024|407.14B|407140000000|1,359.0|1127855|14.59|32|2023-05-11|15/03/2023||11.75||99500000000|1359|1|2023-02-09|15/12/2022|19.44|27.5|107930000000|102950000000|1489|1
2023-02-26 17:50:37|04738|946217|6724|619.27B|619270000000|1875|1554218|7.45|33|2023-04-28|15/03/2023||34.93||349710000000|1875|1|2023-01-31|15/12/2022|33.35|57.75|361280000000|367480000000|1993|1
2023-02-26 17:50:42|04739|946318|9076|259.26B|259260000000|1433|314390|20.52|33|2023-05-12|15/03/2023||||158200000000|1433|1|2023-02-10|15/12/2022|39.54||166450000000|163100000000|1339|1
2023-02-26 17:50:49|04740|946139|4204|775.13B|775130000000|1,811.0|1012827|-3.77|33|2023-04-27|15/03/2023||32.2||336320000000|1811|1|2023-01-30|15/12/2022|31.7|47.3|304470000000|313500000000|1923|1
2023-02-26 17:50:55|04741|44154|1928|1.68T|1680000000000|2,543.5|2336371|9.7|39|2023-06-08|15/04/2023||63.82||745750000000|2543.5|1|2023-03-09|15/01/2023||38.89||803120000000|2543.5|1
2023-02-26 17:51:00|04742|44254|3382|5.35T|5350000000000|6,076.0|1723732|10.39|38|2023-04-06|15/02/2023||44.87||3025830000000|6076|1|2023-01-12|15/11/2022|111.66|77.27|3172280000000|3052280000000|5749|1
2023-02-26 17:51:05|04743|952815|8410|321.10B|321100000000|273.0|4729018|13.28|32|2023-05-12|15/03/2023||3.26||37140000000|273|1|2023-02-03|15/12/2022|4.73|5.06|40350000000|40000000000|263|1
2023-02-26 17:51:10|04744|1056361|9143|1.29T|1290000000000|2,043.0|1102373|-15.79|23|2023-04-28|15/03/2023||37.26||362580000000|2043|1|2023-01-27|15/12/2022|88.33|71.59|364260000000|385090000000|1868|1
2023-02-26 17:51:16|04745|969284|6753|606.42B|606420000000|935|2401077|-12.78|27|2023-05-10|15/03/2023||-3.06||625410000000|935|1|2023-02-07|15/12/2022|-27.71|-2.08|709090000000|710220000000|1091|1
2023-02-26 17:51:21|04746|1011980|3697|391.44B|391440000000|22210|257684|2.07|27|2023-04-13|15/02/2023||114.12||21780000000|22210|1|2023-01-12|15/11/2022|69.99|86.18|19350000000|19630000000|24650|1
2023-02-26 17:51:26|04747|946333|9507|153.41B|153410000000|747|609782|-14.14|33|2023-04-27|15/03/2023||-75.85||229790000000|747|1|2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000|725|1
2023-02-26 17:51:31|04748|946260|7701|1.14T|1140000000000|3,890.0|535995|-3.59|33|2023-05-10|15/03/2023||40.8||132650000000|3890|1|2023-02-06|15/12/2022|38.76|43.8|117580000000|116840000000|3990|1
2023-02-26 17:51:36|04749|946277|8227|466.37B|466370000000|12,710.0|166576|21.39|33|2023-04-03|15/02/2023||222.58||149700000000|12710|1|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000|12910|1
2023-02-26 17:51:41|04750|946252|7309|1.94T|1940000000000|21,405.0|289310|-18.08|33|2023-04-25|15/03/2023||305.98||144940000000|21405|1|2023-02-14|15/12/2022|161.41|317.05|161240000000|161230000000|23040|1
2023-02-26 17:51:45|04751|44139|1803|548.27B|548270000000|739|1781871|-1.86|39|2023-05-11|15/03/2023||25.56||620940000000|739|1|2023-01-31|15/12/2022|13.76|30.31|494120000000|487890000000|725|1
2023-02-26 17:51:50|04752|44115|4063|7.71T|7710000000000|19135|1185973|9|38|2023-04-28|15/03/2023||333.71||652470000000|19135|1|2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000|17475|1
2023-02-26 17:51:56|04753|946234|6967|512.73B|512730000000|3,795.0|1187721|-18.91|33|2023-04-28|15/03/2023||89.77||68940000000|3795|1|2023-01-31|15/12/2022|93.51|110.3|75540000000|77020000000|3710|1
2023-02-26 17:52:01|04754|44277|8303|491.07B|491070000000|2412|459232|11.77|38|2023-05-11|15/03/2023||28.5|||2412|1|2023-02-07|15/12/2022|76|46.28|107280000000|56107000000|2333|1
2023-02-26 17:52:06|04755|44170|4507|1.81T|1810000000000|6,146.0|1715092|-19.27|38|2023-05-10|15/03/2023||103.39||96650000000|6146|1|2023-01-30|15/12/2022|337.6|241.12|187570000000|173370000000|6339|1
2023-02-26 17:52:11|04756|946119|3360|231.44B|231440000000|2458|162532|10.08|33|2023-05-12|15/03/2023||49.87||162290000000|2458|1|2023-02-07|15/12/2022|35.04|15.99|143600000000|138840000000|2454|1
2023-02-26 17:52:16|04757|44215|4911|2.45T|2450000000000|6155|1769903|-5.93|38|2023-05-12|15/03/2023||19.33||245190000000|6155|1|2023-02-10|15/12/2022|0.3096|4.2|304600000000|306920000000|6587|1
2023-02-26 17:52:21|04758|44322|5831|606.61B|606610000000|1079|1968315|27.54|39|2023-05-31|15/03/2023||22.19|||1079|1|2023-01-31|15/12/2022|20.29|21.27|36790000000|36790000000|1118|1
2023-02-26 17:52:26|04759|949826|1414|283.40B|283400000000|5,370.0|124616|5.5|33|2023-05-10|15/03/2023||78.28||23710000000|5370|1|2023-02-10|15/12/2022|60.2|61.55|20130000000|21020000000|5360|1
2023-02-26 17:52:31|04760|952951|9601|148.36B|148360000000|10,850.0|40035|-5.9|32|2023-04-14|15/02/2023|||||10850|1|2023-01-13|15/11/2022|-94.38||19180000000||11240|1
2023-02-26 17:52:36|04761|44304|4004|413.13B|413130000000|2,285.0|1327623|10.01|38|2023-05-10|15/03/2023||||396000000000|2285|1|2023-02-14|15/12/2022|-25.72||358500000000|363540000000|2237|1
2023-02-26 17:52:41|04762|951927|3197|361.27B|361270000000|1,589.0|1186398|6.22|32|2023-05-12|15/03/2023||||83200000000|1589|1|2023-02-14|15/12/2022|-7.71|12.38|81840000000|87380000000|1548|1
2023-02-26 17:52:47|04763|946197|6273|4.42T|4420000000000|68100|193953|-0.03|33|2023-05-12|15/03/2023||395.49||195690000000|68100|1|2023-02-14|15/12/2022|623.65|720.51|205950000000|202340000000|67730|1
2023-02-26 17:52:54|04764|951783|2175|280.19B|280190000000|3,215.0|241194|3.04|32|2023-04-28|15/03/2023||21.47||12640000000|3215|1|2023-01-31|15/12/2022|4.97|3.44|10100000000|10190000000|3420|1
2023-02-26 17:52:58|04765|1116052|9434|7.27T|7270000000000|1539.5|6652169|6.47|23|2023-05-10|15/03/2023||6.58||1599560000000|1539.5|1|2023-02-03|15/12/2022|57.47|55.76|1536900000000|1555510000000|1474.5|1
2023-02-26 17:53:04|04766|44333|9984|8.19T|8190000000000|5595|9418455|10.38|38|2023-05-10|15/03/2023||337.92||1725600000000|5595|1|2023-02-07|15/12/2022|-506.32|15.74|1693300000000|1677460000000|6332|1
2023-02-26 17:53:09|04767|951812|2331|357.86B|357860000000|3540|226689|-15.31|32|2023-05-09|15/03/2023||87.9||131050000000|3540|1|2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000|3520|1
2023-02-26 17:53:14|04768|44199|2768|609.19B|609190000000|2644|1221845|40.49|38|2023-05-01|15/03/2023|||||2644|1|2023-02-02|15/12/2022|129.34||652000000000||2586|1
2023-02-26 17:53:19|04769|44123|8630|1.93T|1930000000000|5804|1106058|18.84|31|2023-05-18|15/03/2023||153.31||1006700000000|5804|1|2023-02-14|15/12/2022|170.12|147.3|1123970000000|1146000000000|5537|1
2023-02-26 17:53:24|04770|44266|6758|13.96T|13960000000000|11355|3151947|-3.85|27|2023-05-10|15/03/2023||86.79||2892480000000|11355|1|2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000|11580|1
2023-02-26 17:53:29|04771|946312|9003|222.99B|222990000000|2,282.0|165560|5.16|33|2023-04-27|15/03/2023||||67600000000|2282|1|2023-02-02|15/12/2022|31.5||62790000000|62180000000|2187|1
2023-02-26 17:53:34|04772|946337|9684|727.88B|727880000000|6,090.0|423882|8.75|33|2023-05-11|15/03/2023||71.54||85870000000|6090|1|2023-02-03|15/12/2022|57.8|92.44|92220000000|90240000000|6060|1
2023-02-26 17:53:39|04773|946230|6923|471.81B|471810000000|2821|400966|3.56|33|2023-04-26|15/03/2023||64.65||119170000000|2821|1|2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000|2706|1
2023-02-26 17:53:44|04774|44167|7270|1.68T|1680000000000|2193.5|3024595|16.68|38|2023-05-09|15/03/2023||89.5||1022570000000|2193.5|1|2023-02-08|15/12/2022|99.82|93.86|1057090000000|1009160000000|2159.5|1
2023-02-26 17:53:49|04775|946259|7649|340.19B|340190000000|5,640.0|192815|-12.15|33|2023-04-05|15/02/2023||71.55||169420000000|5640|1|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000|6390|1
2023-02-26 17:53:53|04776|44279|3436|658.31B|658310000000|1881|4317568|1.29|35|2023-05-11|15/03/2023||93.83||109750000000|1881|1|2023-02-09|15/12/2022|53.1|53.61|117400000000|117410000000|2000|1
2023-02-26 17:53:58|04777|946138|4203|216.69B|216690000000|4615|107295|-3.65|33|2023-05-15|15/03/2023||||71200000000|4615|1|2023-02-06|15/12/2022|147.16||73180000000|72070000000|4115|1
2023-02-26 17:54:04|04778|44309|4005|784.98B|784980000000|481|7482506|-12.55|38|2023-05-16|15/03/2023||13.94||744300000000|481|1|2023-02-01|15/12/2022|-12.69|18.8|728480000000|779510000000|497|1
2023-02-26 17:54:09|04779|44242|8053|2.95T|2950000000000|2,366.0|3507289|26.12|38|2023-05-09|15/03/2023||44.43||1673140000000|2366|1|2023-02-06|15/12/2022|91.18|123.54|1715710000000|1714510000000|2268|1
2023-02-26 17:54:14|04780|44165|4506|346.44B|346440000000|873|865647|-29.08|38|2023-05-15|15/03/2023||-157.93||118250000000|873|1|2023-01-31|15/12/2022|-28.24|35.73|140980000000|166870000000|906|1
2023-02-26 17:54:19|04781|44126|5802|1.31T|1310000000000|1681.5|1969353|11.28|38|2023-05-12|15/03/2023||70.62||1071370000000|1681.5|1|2023-02-02|15/12/2022|26.26|32.66|1020900000000|1032900000000|1553|1
2023-02-26 17:54:24|04782|949876|1911|513.98B|513980000000|2,575.0|1243818|17.85|33|2023-04-27|15/03/2023||95.1||344000000000|2575|1|2023-02-14|15/12/2022|129.9|86.4|463410000000|419410000000|2437|1
2023-02-26 17:54:29|04783|44156|6302|377.90B|377900000000|3095|410015|12.26|37|2023-02-27|15/12/2022|-107.92||277400000000|272450000000|3095|1|2023-02-13|15/03/2022|90.3|57.1|262870000000|263590000000|2830|1
2023-02-26 17:54:34|04784|44330|5713|1.41T|1410000000000|5,125.0|1582098|-7.02|39|2023-05-11|15/03/2023||15.16||339560000000|5125|1|2023-02-08|15/12/2022|122.73|77.21|365060000000|346930000000|5050|1
2023-02-26 17:54:39|04785|969280|8309|1.80T|1800000000000|4,902.0|1389663|19.04|27|2023-05-11|15/03/2023||138.8||192400000000|4902|1|2023-01-31|15/12/2022|113.67|139|878220000000|183500000000|4854|1
2023-02-26 17:54:44|04786|44302|8316|7.92T|7920000000000|5,849.0|10078658|42.17|31|2023-05-15|15/03/2023||69.48||813060000000|5849|1|2023-01-30|15/12/2022|176.13|142.89|2748170000000|772690000000|5800|1
2023-02-26 17:54:49|04787|44255|5232|128.80B|128800000000|3760|154940|12.07|38|2023-05-11|15/03/2023||-6.6||53120000000|3760|1|2023-02-09|15/12/2022|35.08|-2.9|54830000000|55800000000|3360|1
2023-02-26 17:54:54|04788|44178|8830|1.50T|1500000000000|3180|1118284|-5.36|38|2023-05-11|15/03/2023||49.44||239280000000|3180|1|2023-02-09|15/12/2022|87.67|79.19|224010000000|241750000000|3155|1
2023-02-26 17:55:01|04789|946171|5110|323.50B|323500000000|1,233.0|744739|12.91|33|2023-05-11|15/03/2023||||259700000000|1233|1|2023-02-14|15/12/2022|-18.85|1.62|317150000000|317160000000|1162|1
2023-02-26 17:55:07|04790|946345|9989|432.03B|432030000000|3700|315481|19.16|33|2023-05-12|15/03/2023||||174610000000|3700|1|2023-02-14|15/12/2022|65.36||180330000000|181600000000|3540|1
2023-02-26 17:55:12|04791|951840|2587|1.48T|1480000000000|4,800.0|665840|6.19|32|2023-05-10|15/03/2023||42.72||334000000000|4800|1|2023-02-13|15/12/2022|46.3|37.28|369000000000|369950000000|4455|1
2023-02-26 17:55:19|04792|946344|9987|288.83B|288830000000|3500|221866|-2.91|33|2023-05-10|15/03/2023||||580880000000|3500|1|2023-02-10|15/12/2022|85.1||619620000000|619620000000|3465|1
2023-02-26 17:55:24|04793|44162|7269|2.29T|2290000000000|4718|1599102|1.94|38|2023-05-12|15/03/2023||78.24||1182660000000|4718|1|2023-02-07|15/12/2022|140.61|100.11|1195330000000|1144790000000|4862|1
2023-02-26 17:55:30|04794|946229|6869|1.70T|1700000000000|8,146.0|533605|-7.68|33|2023-05-10|15/03/2023||50.72||118220000000|8146|1|2023-02-09|15/12/2022|53.51|68.35|104720000000|105190000000|8824|1
2023-02-26 17:55:37|04795|44148|8795|1.12T|1120000000000|2030|3069619|22.44|39|2023-05-17|15/03/2023||-21.95||621300000000|2030|1|2023-02-14|15/12/2022|-34.71|-11.27|623900000000|651900000000|2054|1
2023-02-26 17:55:43|04796|952364|6395|126.71B|126710000000|1,003.0|227974|3.4|31|2023-02-27|15/12/2022|1.83||61620000000|66040000000|1003|1|2022-11-14|15/09/2022|0.74||53650000000|64060000000|928|1
2023-02-26 17:55:47|04797|44260|||||||39|2023-05-11|15/03/2023||153.9||229420000000|2454|1|2023-02-09|15/12/2022|-10.34|85.4|224370000000|226460000000|2208|1
2023-02-26 17:55:52|04798|44129|1801|833.39B|833390000000|4380|634435|16.8|39|2023-05-12|15/03/2023||172.6||603220000000|4380|1|2023-02-08|15/12/2022|73.7|115.91|386040000000|439720000000|4290|1
2023-02-26 17:55:57|04799|946154|4581|449.26B|449260000000|5,480.0|129285|-2.66|33|2023-05-15|15/03/2023||-29.44||71120000000|5480|1|2023-02-09|15/12/2022|122.25|64.83|83150000000|77760000000|5370|1
2023-02-26 17:56:02|04800|102044|4091|1.01T|1010000000000|2,332.0|670023|4.86|36|2023-05-10|15/03/2023||41.36||303730000000|2332|1|2023-02-02|15/12/2022|39.85|36.63|299340000000|303430000000|2126|1
2023-02-26 17:56:07|04801|44321|6976|514.63B|514630000000|4140|1346458|-18.98|39|2023-05-11|15/03/2023||32.46||78430000000|4140|1|2023-02-07|15/12/2022|15.83|64.48|79030000000|86990000000|4495|1
2023-02-26 17:56:11|04802|44194|2531|210.55B|210550000000|1068|409563|-3.7|38|2023-05-11|15/03/2023|||||1068|1|2023-02-09|15/12/2022|41.58||101350000000||1029|1
2023-02-26 17:56:16|04803|44252|8233|296.38B|296380000000|1,885.0|1545050|71.52|38|2023-04-10|15/02/2023||||133150000000|1885|1|2022-12-26|15/11/2022|57.05||108740000000|109970000000|1683|1
2023-02-26 17:56:23|04804|44155|4502|6.53T|6530000000000|4203|4445368|22.39|38|2023-05-11|15/03/2023||17.1||950900000000|4203|1|2023-02-02|15/12/2022|76.7|74.54|1096530000000|1002080000000|4075|1
2023-02-26 17:56:27|04805|946324|9401|304.58B|304580000000|1,812.0|388337|-0.77|33|2023-05-11|15/03/2023||||91650000000|1812|1|2023-02-09|15/12/2022|70.99||97280000000|97320000000|1498|1
2023-02-26 17:56:33|04806|44271|6762|1.73T|1730000000000|4,565.0|1762168|-1.72|38|2023-04-28|15/03/2023||60.41||493300000000|4565|1|2023-01-31|15/12/2022|131.67|115.52|586970000000|578390000000|4610|1
2023-02-26 17:56:39|04807|952290|6028|372.73B|372730000000|3470|415327|4.83|32|2023-04-28|15/03/2023||46.62||50830000000|3470|1|2023-02-03|15/12/2022|32.81|39.34|49790000000|49710000000|3880|1
2023-02-26 17:56:44|04808|44259|3401|279.36B|279360000000|1457|730834|6.51|38|2023-05-09|15/03/2023||||267270000000|1457|1|2023-02-08|15/12/2022|-76.1||254650000000|273200000000|1317|1
2023-02-26 17:56:49|04809|44185|4543|2.68T|2680000000000|3,652.0|1863294|-0.25|38|2023-05-10|15/03/2023||33.45||198680000000|3652|1|2023-02-09|15/12/2022|39.88|35.68|214680000000|205490000000|3813|1
2023-02-26 17:56:54|04810|946288|8369|480.07B|480070000000|6,430.0|258289|24.85|33|2023-05-12|15/03/2023||16.69|||6430|1|2023-01-31|15/12/2022|132.02|103.6|32730000000||6120|1
2023-02-26 17:56:59|04811|946291|5832|176.90B|176900000000|961|490052|8.47|32|2023-02-02|15/12/2022|21.18||47520000000||935|1|2022-11-11|15/09/2022|30.31||37680000000||887|1
2023-02-26 17:57:04|04812|946283|8334|206.12B|206120000000|508|1549660|34.75|33|2023-05-10|15/03/2023|||||508|1|2023-02-03|15/12/2022|20.55||41190000000||488|1
2023-02-26 17:57:11|04813|946292|5830|250.82B|250820000000|805|840940|33.28|32|2023-02-13|15/12/2022|36.22||46770000000||727|1|2022-11-11|15/09/2022|11.03||34360000000||677|1
2023-02-26 17:57:16|04814|946209|6481|361.86B|361860000000|2,957.0|554316|15.64|33|2023-05-16|15/03/2023||||93630000000|2957|1|2023-02-13|15/12/2022|-19.69|58.93|106150000000|106160000000|2758|1
2023-02-26 17:57:22|04815|946122|3626|806.82B|806820000000|3,335.0|559087|26.61|33|2023-05-10|15/03/2023||70.52||137170000000|3335|1|2023-02-03|15/12/2022|54.74|42.43|125080000000|124720000000|3755|1
2023-02-26 17:57:26|04816|946130|4045|150.78B|150780000000|1,245.0|158289|16.14|33|2023-04-27|15/03/2023||||39100000000|1245|1|2023-02-10|15/12/2022|18.11||42600000000|42600000000|1161|1
2023-02-26 17:57:33|04817|44183|9001|616.84B|616840000000|2981|417339|5.75|38|2023-04-28|15/03/2023||22.38||159380000000|2981|1|2023-02-08|15/12/2022|73.06|41.7|161910000000|150800000000|3035|1
2023-02-26 17:57:37|04818|946084|1860|220.69B|220690000000|716|443111|-6.28|33|2023-05-12|15/03/2023||||167410000000|716|1|2023-02-13|15/12/2022|16.77||141270000000|136200000000|690|1
2023-02-26 17:57:43|04819|44303|9602|827.49B|827490000000|4755|316315|-1.14|38|2023-04-14|15/02/2023||41.3||59840000000|4755|1|2023-01-12|15/11/2022|32.02|44.7|59390000000|60490000000|4830|1
2023-02-26 17:57:48|04820|946336|9533|272.47B|272470000000|2,588.0|327887|-11.1|33|2023-04-28|15/03/2023||54.3||152160000000|2588|1|2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000|2366|1
2023-02-26 17:57:53|04821|952722|8129|156.06B|156060000000|2218|112831|20.74|32|2023-05-11|15/03/2023||||364500000000|2218|1|2023-02-09|15/12/2022|85.08||378100000000|291780000000|2065|1
2023-02-26 17:57:58|04822|946332|9506|332.01B|332010000000|663|2198968|-9.3|33|2023-04-27|15/03/2023||-27.3||851040000000|663|1|2023-01-31|15/12/2022|-188.07|-60|792730000000|608750000000|673|1
2023-02-26 17:58:02|04823|44265|5301|273.96B|273960000000|1,282.0|1787550|19.7|38|2023-05-11|15/03/2023|||||1282|1|2023-02-09|15/12/2022|29.54|61.25|94000000000|78420000000|1075|1
2023-02-26 17:58:09|04824|44143|8766|5.80T|5800000000000|2908.5|5353795|32.89|39|2023-05-19|15/03/2023||77.99||1484700000000|2908.5|1|2023-02-14|15/12/2022|91.91|63.81|1804440000000|1658500000000|2684|1
2023-02-26 17:58:15|04825|44329|4043|155.05B|155050000000|2161|367618|24.12|38|2023-04-28|15/03/2023||||95900000000|2161|1|2023-01-31|15/12/2022|27.26||92640000000|94940000000|1849|1
2023-02-26 17:58:20|04826|44278|9501|743.40B|743400000000|464|20503310|31.07|38|2023-04-27|15/03/2023||-12||1436500000000|464|1|2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000|485|1
2023-02-26 17:58:24|04827|44237|8035|7.44T|7440000000000|47770|1171908|-15.6|38|2023-04-28|15/03/2023||528.51||515450000000|47770|1|2023-02-09|15/12/2022|548.04|463.69|467830000000|452280000000|47270|1
2023-02-26 17:58:29|04828|44293|9531|1.11T|1110000000000|2553|1457624|11.34|38|2023-04-28|15/03/2023||60.7||1060800000000|2553|1|2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000|2534|1
2023-02-26 17:58:34|04829|952044|4186|291.87B|291870000000|7,260.0|184145|0.14|32|2023-05-17|15/03/2023||107.98||41350000000|7260|1|2023-02-13|15/12/2022|106.05|142.82|44990000000|44990000000|6570|1
2023-02-26 17:58:39|04830|44168|8804|337.15B|337150000000|1,620.0|932519|-5.7|39|2023-05-10|15/03/2023||69.47||115690000000|1620|1|2023-02-13|15/12/2022|17.6|21.04|81490000000|88440000000|1571|1
2023-02-26 17:58:44|04831|44188|9005|982.25B|982250000000|1633|1135895|7.43|39|2023-05-12|15/03/2023||-5.77||258210000000|1633|1|2023-02-13|15/12/2022|9.56|15.93|235900000000|243130000000|1613|1
2023-02-26 17:58:48|04832|44457|3289|464.69B|464690000000|647|2873434|2.05|38|2023-05-10|15/03/2023||12.64||337500000000|647|1|2023-02-10|15/12/2022|5.56|9.26|196730000000|217260000000|647|1
2023-02-26 17:58:53|04833|952609|7732|180.16B|180160000000|1,721.0|430848|14.12|32|2023-04-28|15/03/2023||26||52850000000|1721|1|2023-01-30|15/12/2022|17.35|24.1|54080000000|47840000000|1644|1
2023-02-26 17:58:58|04834|44202|7911|802.49B|802490000000|2,453.0|850997|11.75|38|2023-05-16|15/03/2023||||448100000000|2453|1|2023-02-08|15/12/2022|36.76||411370000000|409550000000|2063|1
2023-02-26 17:59:03|04835|44264|3402|1.25T|1250000000000|785|5340565|19.46|38|2023-05-11|15/03/2023||4.09||656020000000|785|1|2023-02-08|15/12/2022|9.65|8.57|640010000000|664420000000|781.09997558594|1
2023-02-26 17:59:08|04836|44211|6502|1.84T|1840000000000|4,258.0|1829976|-6.62|38|2023-05-16|15/03/2023||163.6||944790000000|4258|1|2023-02-14|15/12/2022|-38.49|103.3|774940000000|810000000000|4505|1
2023-02-26 17:59:13|04837|44324|4042|585.73B|585730000000|1839|1190005|4.31|38|2023-05-10|15/03/2023||||282870000000|1839|1|2023-02-03|15/12/2022|13.42||267940000000|283000000000|1650|1
2023-02-26 17:59:18|04838|44270|5332|764.77B|764770000000|4510|503803|-6.24|38|2023-04-28|15/03/2023||21.16||182150000000|4510|1|2023-01-31|15/12/2022|102.72|76.46|199460000000|195700000000|5050|1
2023-02-26 17:59:23|04839|44136|5901|322.32B|322320000000|1,774.0|453850|16.86|38|2023-05-16|15/03/2023|||||1774|1|2023-02-03|15/12/2022|-0.5||225650000000||1645|1
2023-02-26 17:59:28|04840|946109|2875|557.62B|557620000000|5470|429450|14.8|33|2023-05-12|15/03/2023||50.47||103300000000|5470|1|2023-01-31|15/12/2022|98.87|82.07|112370000000|112500000000|5120|1
2023-02-26 17:59:32|04841|946170|5105|245.84B|245840000000|1606|1256716|7.21|33|2023-05-12|15/03/2023||41.07||117500000000|1606|1|2023-02-14|15/12/2022|20.7|9.94|146780000000|146790000000|1544|1
2023-02-26 17:59:37|04842|44234|3101|94.23B|94230000000|1060|365223|-13.47|38|2023-05-11|15/03/2023||||106930000000|1060|1|2023-02-08|15/12/2022|-13.63||97620000000|104100000000|1021|1
2023-02-26 17:59:42|04843|946251|7282|282.41B|282410000000|2,182.0|271585|2.2|33|2023-04-28|15/03/2023||||247290000000|2182|1|2023-02-03|15/12/2022|45.14||247600000000|240330000000|2130|1
2023-02-26 17:59:48|04844|946115|3116|393.58B|393580000000|2108|369248|1.79|33|2023-04-28|15/03/2023||43.95||419030000000|2108|1|2023-02-03|15/12/2022|36.15|58.2|407370000000|411880000000|1895|1
2023-02-26 17:59:52|04845|946195|6201|2.40T|2400000000000|7,760.0|368626|-12.71|33|2023-04-28|15/03/2023||94.16||820270000000|7760|1|2023-02-03|15/12/2022|200.79|207.1|865070000000|830600000000|7850|1
2023-02-26 17:59:57|04846|985692|7203|25.25T|25250000000000|1858|22323253|-11.69|28|2023-05-10|15/03/2023||40.64||9287640000000|1858|1|2023-02-09|15/12/2022|53.36|49.55|9754690000000|9256560000000|1897.5|1
2023-02-26 18:00:02|04847|44227|8015|1.94T|1940000000000|5520|643008|15.36|38|2023-04-28|15/03/2023|||||5520|1|2023-02-03|15/12/2022|239.15||2459660000000|2459700000000|5420|1
2023-02-26 18:00:12|04848|44200|4704|897.55B|897550000000|6440|605439|1.74|39|2023-05-11|15/03/2023||54.66||55090000000|6440|1|2023-02-16|15/12/2022|3.53|34.45|61700000000|61370000000|6320|1
2023-02-26 18:00:20|04849|946254|7313|221.99B|221990000000|1,740.0|211134|13.13|33|2023-04-28|15/03/2023||55.3||114060000000|1740|1|2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000|1600|1
2023-02-26 18:00:24|04850|946150|4540|199.38B|199380000000|2608|169853|-15.46|33|2023-05-11|15/03/2023||||31670000000|2608|1|2023-02-03|15/12/2022|52.19||36970000000|36030000000|2727|1
2023-02-26 18:00:29|04851|946120|3391|462.20B|462200000000|9530|260261|4.96|33|2023-03-14|15/02/2023||108.94||244060000000|9530|1|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000|9260|1
2023-02-26 18:00:34|04852|946326|9409|152.00B|152000000000|1501|162308|-1.83|33|2023-05-09|15/03/2023||||74400000000|1501|1|2023-02-10|15/12/2022|59.07||81390000000|81400000000|1323|1
2023-02-26 18:00:39|04853|44135|4208|198.80B|198800000000|2050|401205|-1.49|38|2023-05-11|15/03/2023||||142750000000|2050|1|2023-02-03|15/12/2022|-8.39||123610000000|141580000000|1989|1
2023-02-26 18:00:45|04854|946219|6728|257.57B|257570000000|5,250.0|303816|-7.57|33|2023-05-12|15/03/2023||120.92||62680000000|5250|1|2023-02-13|15/12/2022|107.24|117|55180000000|61300000000|6190|1
2023-02-26 18:00:53|04855|946275|8113|2.96T|2960000000000|4,998.0|972737|16.75|32|2023-05-08|15/03/2023||||223900000000|4998|1|2023-02-08|15/12/2022|38.74|38.74|243490000000|243480000000|5045|1
2023-02-26 18:00:57|04856|946231|6925|184.75B|184750000000|1575|578123|-14.68|33|2023-05-11|15/03/2023||16.81||42070000000|1575|1|2023-02-03|15/12/2022|21.9|28.31|40410000000|41360000000|1698|1
2023-02-26 18:01:04|04857|952141|4732|537.19B|537190000000|2,204.0|571358|16.06|32|2023-05-09|15/03/2023||32.7||23300000000|2204|1|2023-02-07|15/12/2022|29.68|29.8|21980000000|20800000000|2162|1
2023-02-26 18:01:09|04858|946121|3591|142.51B|142510000000|2441|186758|24.22|33|2023-05-12|15/03/2023||||49800000000|2441|1|2023-02-10|15/12/2022|-109.18||46400000000|54000000000|2371|1
2023-02-26 18:01:15|04859|949905|3141|618.71B|618710000000|2,966.0|709881|-3.7|31|2023-04-12|15/02/2023||38.4||291580000000|2966|1|2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000|2992|1
2023-02-26 18:01:21|04860|44213|9021|1.27T|1270000000000|5,233.0|1219815|5.93|38|2023-04-28|15/03/2023||-205.4||355860000000|5233|1|2023-01-31|15/12/2022|93.79|175.59|358140000000|351640000000|5417|1
2023-02-26 18:01:26|04861|946093|2267|1.45T|1450000000000|9,300.0|418258|52.71|33|2023-05-12|15/03/2023||40.67||112840000000|9300|1|2023-02-10|15/12/2022|124.07|123.66|135080000000|132070000000|9050|1
2023-02-26 18:01:31|04862|946341|9831|349.38B|349380000000|479|3676690|21.27|33|2023-05-11|15/03/2023||3.21||436500000000|479|1|2023-02-03|15/12/2022|16.54|23.1|402710000000|400440000000|465|1
2023-02-26 18:01:36|04863|946293|8418|207.78B|207780000000|917|676553|31.56|33|2023-05-12|15/03/2023|||||917|1|2023-02-03|15/12/2022|28.41||40080000000||877|1
2023-02-26 18:01:40|04864|44212|7951|884.04B|884040000000|5160|469035|-3.37|38|2023-05-10|15/03/2023||52.93||119260000000|5160|1|2023-02-07|15/12/2022|53.6|79.05|120210000000|128030000000|5110|1
2023-02-26 18:01:46|04865|946248|7272|1.15T|1150000000000|3,405.0|1485071|34.53|33|2023-05-12|15/03/2023||112.62||557230000000|3405|1|2023-02-13|15/12/2022|124.07|98.42|571330000000|571320000000|3320|1
2023-02-26 18:01:50|04866|44228|9064|837.21B|837210000000|2316|1139219|4.47|38|2023-04-28|15/03/2023||7.85||424390000000|2316|1|2023-02-06|15/12/2022|79.26|95.37|512210000000|517910000000|2250|1
2023-02-26 18:01:55|04867|946175|5444|343.33B|343330000000|5380|178308|50.91|33|2023-04-28|15/03/2023||||46200000000|5380|1|2023-01-31|15/12/2022|239.66||44350000000|46000000000|5120|1
2023-02-26 18:01:59|04868|946092|2212|333.61B|333610000000|1602|542063|5.6|33|2023-04-27|15/03/2023||||265100000000|1602|1|2023-02-14|15/12/2022|14.62|14.62|284880000000|283110000000|1495|1
2023-02-26 18:02:06|04869|952774|8279|264.97B|264970000000|6,850.0|39958|6.53|32|2023-05-10|15/03/2023||||136010000000|6850|1|2023-02-13|15/12/2022|156.39||150100000000|146720000000|6700|1
2023-02-26 18:02:11|04870|44226|6506|1.32T|1320000000000|5060|1209105|9.64|40|2023-04-10|15/02/2023||44.34||143970000000|5060|1|2023-01-10|15/11/2022|51.56|43.81|143990000000|142750000000|4145|1
2023-02-26 18:02:16|04871|44291|6841|543.74B|543740000000|2044|1003810|11.09|39|2023-05-09|15/03/2023||39.49||121470000000|2044|1|2023-02-07|15/12/2022|28.4|32|111570000000|108720000000|2263|1
2023-02-26 18:02:23|04872|44230|5101|423.60B|423600000000|2623|582687|64.14|38|2023-05-16|15/03/2023||53.76||203300000000|2623|1|2023-02-17|15/12/2022|61.1|61.1|244710000000|236000000000|2146|1
2023-02-26 18:02:28|04873|953009|9861|152.26B|152260000000|2,355.0|332779|1.29|32|2023-04-11|15/02/2023||||43770000000|2355|1|2023-01-13|15/11/2022|16.71||42930000000|42560000000|2259|1
2023-02-26 18:02:33|04874|44195|4689|2.83T|2830000000000|378|18048419|-32.76|28|2023-04-26|15/03/2023||0.1401||458230000000|378|1|2023-02-02|15/12/2022|18.66|14.68|453690000000|462400000000|369.29998779297|1
2023-02-26 18:02:40|04875|952499|7164|363.23B|363230000000|5,270.0|128206|10.25|32|2023-05-08|15/03/2023||||19900000000|5270|1|2023-02-03|15/12/2022|86.28||10410000000|10420000000|4875|1
2023-02-26 18:02:48|04876|946258|7550|580.34B|580340000000|3,810.0|251203|39.36|33|2023-05-11|15/03/2023||||182920000000|3810|1|2023-02-10|15/12/2022|24.86||203520000000|192760000000|3250|1
2023-02-26 18:02:53|04877|946140|4205|271.28B|271280000000|1,287.0|703745|-2.05|33|2023-04-28|15/03/2023||19.92||97130000000|1287|1|2023-01-31|15/12/2022|4.16|35.94|96790000000|103550000000|1345|1
2023-02-26 18:02:57|04878|946113|3092|897.77B|897770000000|3,000.0|813184|-7.12|33|2023-04-28|15/03/2023||25.45||46840000000|3000|1|2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000|3395|1
2023-02-26 18:03:02|04879|44176|6366|106.96B|106960000000|412|1202818|22.26|39|2023-05-12|15/03/2023||||145690000000|412|1|2023-02-02|15/12/2022|25.81||124170000000|130000000000|385|1
2023-02-26 18:03:07|04880|44197|7762|242.08B|242080000000|836|2532773|70.61|39|2023-05-12|15/03/2023||-5||68200000000|836|1|2023-02-13|15/12/2022|24.11|18.9|82480000000|83430000000|608|1
2023-02-26 18:03:12|04881|44131|5803|265.70B|265700000000|964|2096382|57.52|38|2023-05-12|15/03/2023||49.59||189360000000|964|1|2023-02-09|15/12/2022|53.33|33.57|213720000000|202920000000|995|1
2023-02-26 18:03:17|04882|44331|7004|150.66B|150660000000|895|705582|17.76|38|2023-05-11|15/03/2023||||164520000000|895|1|2023-02-06|15/12/2022|33.86||124170000000|119550000000|841|1
2023-02-26 18:03:21|04883|44118|8628|207.26B|207260000000|806|532305|0.12|38|2023-04-27|15/03/2023|||||806|1|2023-01-25|15/12/2022|8.03||8040000000||776|1
2023-02-26 18:03:27|04884|44326|7003|44.48B|44480000000|429|630079|26.55|38|2023-05-12|15/03/2023|||||429|1|2023-02-13|15/12/2022|5.17||61460000000|147000000000|403|1
2023-02-26 18:03:32|04885|44245|5202|64.33B|64330000000|707|1043955|51.07|38|2023-05-12|15/03/2023||6.5||177830000000|707|1|2023-02-09|15/12/2022|12.86|11.7|190570000000|180630000000|638|1
2023-02-26 18:03:38|04886|44251|6703|61.85B|61850000000|715|298624|-15.58|38|2023-05-10|15/03/2023||||124500000000|715|1|2023-02-09|15/12/2022|-68.09||93840000000|93900000000|736|1
2023-02-26 18:03:43|04887|44300|5541|38.36B|38360000000|1968|237894|-39.63|39|2023-05-12|15/03/2023|||||1968|1|2023-02-08|15/12/2022|-73.07||9880000000||1939|1
2023-02-26 18:03:48|04888|44258|9412|147.85B|147850000000|510|401105|19.72|38|2023-05-10|15/03/2023||8.9||31170000000|510|1|2023-02-01|15/12/2022|12.68|15.9|30600000000|30320000000|501|1
2023-02-26 18:03:53|04889|44320|5707|28.87B|28870000000|2,121.0|190061|-17.79|39|2023-05-11|15/03/2023|||||2121|1|2023-02-13|15/12/2022|78.89||36400000000||2097|1
2023-02-26 18:04:00|04890|44239|3103|13.26B|13260000000|231|353405|-22.22|39|2023-05-12|15/03/2023||||33930000000|231|1|2023-02-07|15/12/2022|-32.68||29070000000|32110000000|238|1
2023-02-26 18:04:04|04891|949806|A2M|4.66B|4660000000|6.97|2814931|18.52|1|2017-02-15|15/06/2017|||||2.420000076294|1|
2023-02-26 18:04:09|04892|7433|ABP|2.53B|2530000000|2.83|1025601|-17.01|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
2023-02-26 18:04:13|04893|7722|ABC|1.19B|1190000000|1.84|1258726|-43.21|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
2023-02-26 18:04:18|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
2023-02-26 18:04:22|04895|618|AGL|4.66B|4660000000|6.92|2379104|-7.61|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
2023-02-26 18:04:27|04896|7462|ALQ|6.15B|6150000000|12.7|812002|8.18|21|2023-05-24|15/03/2023||0.3226|||12.699999809265|1|2023-03-01|15/12/2022|||||12.699999809265|1
2023-02-26 18:04:31|04897|101951|ALU|4.97B|4970000000|37.9|271467|15.76|18|2023-02-20|15/12/2022||0.19||104000000|40.380001068115|1|2022-10-06|15/09/2022|||||37.189998626709|1
2023-02-26 18:04:36|04898|629|AWC|4.39B|4390000000|1.515|9258245|-21.3|24|2023-05-15|15/03/2023|||||1.5149999856949|1|2023-02-20|15/12/2022||0.01||59000000|1.5199999809265|1
2023-02-26 18:04:41|04899|621|AMC|24.50B|24500000000|16.550|1607974|5.28|28|2023-05-02|15/03/2023||0.2655||5580000000|16.549999237061|1|2023-02-07|15/12/2022|0.2666|0.2562|5250000000|5350000000|17.299999237061|1
2023-02-26 18:04:45|04900|630|AMP|3.29B|3290000000|1.08|11401399|12.5|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
2023-02-26 18:04:50|04901|1161838|ALD|7.7B|7700000000|33.01|780125|13.24|21|2023-04-25|15/03/2023|||||33.009998321533|1|2023-02-19|15/12/2022|0.21|127.40|21160000000|16530000000|31.770000457764|1
2023-02-26 18:04:54|04902|7689|ANN|3.38B|3380000000|26.87|321302|5.33|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
2023-02-26 18:04:58|04903|636|ANZ|74.41B|74410000000|24.79|5189119|-4.26|32|2023-05-04|15/03/2023||117.95||10507000000|24.790000915527|1|2023-02-08|15/12/2022|||||25.659999847412|1
2023-02-26 18:05:03|04904|7374|APE|3.47B|3470000000|13.62|354827|-2.3|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
2023-02-26 18:05:08|04905|7596|APA|12.82B|12820000000|10.89|1608607|8.9|19|2023-02-22|15/12/2022|0.1617|0.1317||1378000000|10.760000228882|1|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000|11.539999961853|1
2023-02-26 18:05:11|04906|947527|APX|339.48M|339480000|2.75|1167901|-58.58|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
2023-02-26 18:05:16|04907|7778|ARB|2.61B|2610000000|31.81|193972|-23.02|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
2023-02-26 18:05:21|04908|7387|ALL|24.23B|24230000000|36.88|1451075|-1.34|31|2023-05-25|15/03/2023||101.00||3026000000|36.880001068115|1|2023-02-27|15/12/2022|||||36.880001068115|1
2023-02-26 18:05:28|04909|633|ASX|13.14B|13140000000|67.81|405234|-17.58|31|2023-05-02|15/03/2023|||||67.809997558594|1|2023-02-15|15/12/2022|0.38|126.80|668900000|492670000|69.25|1
2023-02-26 18:05:33|04910|32445|ALX|9.74B|9740000000|6.74|2867354|9.78|31|2023-04-19|15/03/2023|||||6.7399997711182|1|2023-02-22|15/12/2022|0.2717|0.2717|85680000|67000000|6.6700000762939|1
2023-02-26 18:05:38|04911|7786|AUB|2.75B|2750000000|27.12|175353|28.17|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
2023-02-26 18:05:43|04912|14232|AIA|11.81B|11810000000|8.76|562191|21.36|30|2023-05-11|15/03/2023|||||8.0100002288818|1|2023-02-22|15/12/2022|||||7.7600002288818|1
2023-02-26 18:05:48|04913|32570|AZJ|6.16B|6160000000|3.35|8267351|-7.71|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
2023-02-26 18:05:53|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
2023-02-26 18:05:57|04915|7470|ASB|656.02M|656020000|1.83|968054|-4.69|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
2023-02-26 18:06:02|04916|7793|BOQ|4.60B|4600000000|7.07|2420367|-11.62|20|2023-04-20|15/02/2023||39.36||917670000|7.0700001716614|1|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000|6.8099999427795|1
2023-02-26 18:06:06|04917|947573|BAP|2.31B|2310000000|6.8|869102|5.26|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
2023-02-26 18:06:11|04918|7466|BPT|3.30B|3300000000|1.45|8415259|-3.65|33|2023-04-26|15/03/2023||||405000000|1.4500000476837|1|2023-02-12|15/12/2022|0.09|9.70|408000000|408000000|1.5099999904633|1
2023-02-26 18:06:15|04919|101956|BGA|1.09B|1090000000|3.57|750238|-25.16|16|2023-02-22|15/12/2022|0.02|17.00|1680000000|1900000000|3.5|1|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000|3.6400001049042|1
2023-02-26 18:06:20|04920|7528|BEN|5.54B|5540000000|9.8|1657166|2.3|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
2023-02-26 18:06:24|04921|617|BHP|225.91B|225910000000|45.94|8237943|15.45|22|2023-04-20|15/03/2023|||||45.939998626709|1|2023-02-21|15/12/2022|1.28|1.6|25710000000|36262000000|48.459999084473|1
2023-02-26 18:06:29|04922|7784|BKL|1.54B|1540000000|79.3|35963|5.3|32|2023-04-18|15/03/2023|||||79.300003051758|1|2023-02-22|15/12/2022|1.23|91.00|338000000|307510000|84.099998474121|1
2023-02-26 18:06:34|04923|620|BSL|8.47B|8470000000|18.46|1734613|-3.1|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
2023-02-26 18:06:38|04924|7411|BLD|4.03B|4030000000|3.68|1650685|3.37|29|2023-02-07|15/12/2022||8.00||1938000000|3.539999961853|1|2022-10-24|15/09/2022|||||2.4900000095367|1
2023-02-26 18:06:43|04925|631|BXB|18.12B|18120000000|12.97|3169423|32.21|23|2023-02-23|15/12/2022||0.20||2746000000|12.029999732971|1|2022-10-20|15/09/2022||||1350000000|11.539999961853|1
2023-02-26 18:06:47|04926|39192|BRG|3.09B|3090000000|21.57|275396|-21.28|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
2023-02-26 18:06:55|04927|7541|BKW|3.70B|3700000000|24.32|126336|14.72|18|2023-03-23|15/01/2023|||||24.319999694824|1|2022-09-21|15/07/2022|1.9||558200000||21.690000534058|1
2023-02-26 18:07:00|04928|7694|BWP|2.52B|2520000000|3.94|794373|-0.76|27|2023-02-07|15/12/2022||9.00||75000000|4.0199999809265|1|2022-11-30|15/09/2022|||||4.0999999046326|1
2023-02-26 18:07:04|04929|32468|CAR|7.96B|7960000000|22.75|763076|14.74|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
2023-02-26 18:07:09|04930|102024|CIP|2.11B|2110000000|3.34|1574280|-9.49|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
2023-02-26 18:07:14|04931|7288|CGF|5.01B|5010000000|7.36|1127110|6.82|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
2023-02-26 18:07:19|04932|947653|CIA|3.92B|3920000000|7.58|1757932|21.09|28|2023-05-24|15/03/2023||0.2335||486430000|7.5799999237061|1|2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000|7.8899998664856|1
2023-02-26 18:07:25|04933|7654|CHC|6.38B|6380000000|13.53|1546606|-18.35|22|2023-02-19|15/12/2022|0.471|0.471|473100000|240280000|14.510000228882|1|2022-11-30|15/09/2022|||||13.590000152588|1
2023-02-26 18:07:29|04934|993190|CLW|3.35B|3350000000|4.61|1570668|-9.25|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
2023-02-26 18:07:34|04935|13574|CQR|2.32B|2320000000|4.01|1201098|-2.43|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
2023-02-26 18:07:38|04936|14585|CNU|3.32B|3320000000|8.18|379003|12.24|4|2017-08-27|15/06/2017||||513000000|4.2300000190735|1|2017-02-19|15/12/2016|||||3.9100000858307|1
2023-02-26 18:07:44|04937|634|CIM|6.85B|6850000000|22.00|817258|-0.05|36|2022-07-19|15/06/2022||67.00|||22|1|2022-04-13|15/03/2022|||2300000000||22|1
2023-02-26 18:07:48|04938|8681|CWY|5.93B|5930000000|2.67|3705468|-5.32|19|2023-02-23|15/12/2022|0.02|3.20|1780000000|1009000000|2.6500000953674|1|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000|2.7400000095367|1
2023-02-26 18:07:52|04939|7384|CUV|1.15B|1150000000|23.43|75313|25.56|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
2023-02-26 18:07:57|04940|7383|COH|14.86B|14860000000|226.19|125550|4.48|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
2023-02-26 18:08:02|04941|7255|CDA|989.18M|989180000|5.45|462519|-28.19|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
2023-02-26 18:08:07|04942|1099590|COL|24.08B|24080000000|18.08|2574472|3.37|26|2023-04-28|15/03/2023||||9570000000|18.079999923706|1|2023-02-20|15/12/2022|0.4611|0.4365|11550000000|11440000000|18.239999771118|1
2023-02-26 18:08:12|04943|101963|CKF|984.34M|984340000|8.38|511567|-24.57|27|2023-06-25|15/04/2023||2050||739200000|8.3800001144409|1|2023-03-29|15/01/2023|||||8.3800001144409|1
2023-02-26 18:08:16|04944|625|CBA|170.62B|170620000000|101.22|2136252|7.82|26|2023-05-11|15/03/2023|||||101.2200012207|1|2023-02-14|15/12/2022|2.99|246.32|22140000000|6750000000|109.30000305176|1
2023-02-26 18:08:21|04945|7765|CPU|14.74B|14740000000|24.38|1645665|12.56|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
2023-02-26 18:08:26|04946|101966|CTD|2.65B|2650000000|18.05|635375|-19.02|22|2023-02-14|15/12/2022||16.00|||16.909999847412|1|2022-11-30|15/09/2022|||||16.530000686646|1
2023-02-26 18:08:30|04947|958287|CGC|1.22B|1220000000|2.62|818549|-5.42|20|2023-02-20|15/12/2022||-0.0022||749910000|2.6600000858307|1|2022-11-30|15/09/2022|||||2.6400001049042|1
2023-02-26 18:08:35|04948|7774|CCP|1.37B|1370000000|20.14|161686|-37.14|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
2023-02-26 18:08:39|04949|7194|CMW|1.87B|1870000000|0.71|2524779|-18.86|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
2023-02-26 18:08:44|04950|10537|CWN|8.86B|8860000000|13.090|2492749|5.74|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
2023-02-26 18:08:49|04951|623|CSL|144.27B|144270000000|299.48|670335|14.6|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
2023-02-26 18:08:54|04952|7215|CSR|2.41B|2410000000|5.05|1620016|-10.14|15|2023-05-09|15/03/2023||18.50||1242000000|5.0500001907349|1|2022-11-04|15/09/2022|0.21||1300000000|1130000000|4.5300002098083|1
2023-02-26 18:08:58|04953|1167286|DRR|2.48B|2480000000|4.55|959916|5.32|10|2023-02-20|15/06/2023|||||4.789999961853|1|2022-08-17|15/06/2022|0.22||172300000||4.5799999237061|1
2023-02-26 18:09:03|04954|10538|DXS|9.13B|9130000000|8.5|4215710|-20.11|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
2023-02-26 18:09:07|04955|1055046|DHG|1.95B|1950000000|3.09|1365383|-23.02|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
2023-02-26 18:09:12|04956|7642|DMP|4.74B|4740000000|53.29|467565|-35.17|31|2023-02-22|15/12/2022|0.8817|0.8817|1150000000|1160000000|71.360000610352|1|2022-11-02|15/09/2022|||||63.389999389648|1
2023-02-26 18:09:16|04957|7486|DOW|2.64B|2640000000|3.96|3325307|-20.48|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
2023-02-26 18:09:23|04958|9260|ELD|1.43B|1430000000|9.14|871402|-19.47|18|2023-05-22|15/03/2023||48.95||1427000000|9.1400003433228|1|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|13.25|1
2023-02-26 18:09:28|04959|947762|EML|194.47M|194470000|0.53|2400312|-78.19|25|2023-04-25|15/03/2023|||||0.52499997615814|1|2023-02-21|15/12/2022|-0.35|4.30|116200000|118270000|0.60500001907349|1
2023-02-26 18:09:34|04960|32564|EVN|4.95B|4950000000|2.7|14950378|-35.56|30|2023-04-20|15/03/2023||0.00|||2.7000000476837|1|2023-02-15|15/12/2022|0.0609|0.12|1130000000|874500000|3.1199998855591|1
2023-02-26 18:09:39|04961|14268|FPH|13.94B|13940000000|24.05|462900|-7.32|12|2023-05-24|15/03/2023|||||24.049999237061|1|2023-02-27|15/12/2022|||||24.049999237061|1
2023-02-26 18:09:43|04962|13822|FBU|3.45B|3450000000|4.43|812976|-29.57|19|2023-02-13|15/12/2022|||||4.9400000572205|1|2022-08-15|15/06/2022|||||4.9400000572205|1
2023-02-26 18:09:48|04963|7385|FLT|3.92B|3920000000|18.48|1292279|1.65|20|2023-04-27|15/03/2023|||||18.479999542236|1|2023-02-21|15/12/2022|-0.0111|0.0184|1000000000|321750000|18.64999961853|1
2023-02-26 18:09:53|04964|628|FMG|68.62B|68620000000|22.44|6671699|20.65|20|2023-05-17|15/03/2023||0.00|||22.440000534058|1|2023-02-14|15/12/2022|0.77|0.77||8254000000|22.139999389648|1
2023-02-26 18:09:57|04965|32466|GEM|996.00M|996000000|1.23|1819547|-4.65|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
2023-02-26 18:10:02|04966|40369|GOR|1.56B|1560000000|1.45|3249767|-0.34|20|2023-02-22|15/12/2022|0.0196|0.0649|186420000|220780000|1.4500000476837|1|2022-10-26|15/09/2022|||||1.3250000476837|1
2023-02-26 18:10:06|04967|638|GMG|37.67B|37670000000|19.97|3577050|-10.09|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
2023-02-26 18:10:11|04968|637|GPT|8.81B|8810000000|4.620|4422146|-4.55|19|2023-02-13|15/12/2022|-0.03|15.00|409800000|426040000|4.5|1|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000|4.3000001907349|1
2023-02-26 18:10:15|04969|7471|GNC|1.79B|1790000000|8.01|893611|1.39|21|2023-05-11|15/03/2023||45.10||3070000000|8.0100002288818|1|2023-03-01|15/12/2022|||||8.0100002288818|1
2023-02-26 18:10:20|04970|18522|GOZ|2.46B|2460000000|3.22|599126|-21.46|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
2023-02-26 18:10:24|04971|7355|GUD|1.42B|1420000000|10.13|380416|-13.12|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
2023-02-26 18:10:32|04972|7228|HVN|5.21B|5210000000|4.18|2152036|-18.83|33|2023-04-19|15/03/2023|||||4.1799998283386|1|2023-03-01|15/12/2022||25.35||2249000000|4.1799998283386|1
2023-02-26 18:10:37|04973|947866|HUB|2.32B|2320000000|29.15|234092|7.96|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
2023-02-26 18:10:41|04974|961867|IEL|8.07B|8070000000|29.11|723687|13.4|15|2023-02-06|15/12/2022|0.29|21.00|501800000|419200000|32.119998931885|1|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000|27.870000839233|1
2023-02-26 18:10:48|04975|7714|IGO|10.17B|10170000000|13.45|5111335|23.17|31|2023-05-01|15/03/2023|||||13.449999809265|1|2023-01-30|15/12/2022|0.78|22.60|253100000|248000000|15.810000419617|1
2023-02-26 18:10:52|04976|7635|ILU|4.44B|4440000000|10.47|1488895|5.34|31|2023-04-13|15/03/2023|||||10.470000267029|1|2023-02-20|15/12/2022|0.54|53.00|415200000|415200000|10.699999809265|1
2023-02-26 18:10:57|04977|7569|IPL|6.81B|6810000000|3.52|7585384|15.41|20|2023-05-22|15/03/2023||25.00||2839000000|3.5199999809265|1|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|3.7400000095367|1
2023-02-26 18:11:01|04978|7553|INA|1.65B|1650000000|4.06|800042|-19.92|16|2023-02-21|15/12/2022|0.08|11.00|173600000|143360000|4.6199998855591|1|2022-08-24|15/06/2022|0.15|13.00|206700000|202040000|4.6700000762939|1
2023-02-26 18:11:05|04979|993193|ING|1.19B|1190000000|3.22|853828|-3.3|15|2023-02-15|15/12/2022|0.05||1510000000||2.7699999809265|1|2022-08-17|15/06/2022|-0.01||1330000000||2.9800000190735|1
2023-02-26 18:11:11|04980|627|IAG|11.62B|11620000000|4.77|7389863|-0.42|19|2023-02-09|15/12/2022|0.18|7.05|7450000000|3780000000|4.8000001907349|1|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000|4.6100001335144|1
2023-02-26 18:11:16|04981|7379|IVC|1.58B|1580000000|11.06|185642|-10.59|25|2023-02-27|15/12/2022||23.00|||11.060000419617|1|2022-11-30|15/09/2022|||||11.229999542236|1
2023-02-26 18:11:21|04982|7333|IFL|2.18B|2180000000|3.34|1181422|-14.58|19|2023-02-22|15/12/2022|-0.01|17.30|999400000|751390000|3.4900000095367|1|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000|3.170000076294|1
2023-02-26 18:11:30|04983|942738|IPH|1.85B|1850000000|8.21|569704|-0.61|15|2023-02-15|15/12/2022|0.13|18.00|224100000|185950000|8.3000001907349|1|2022-08-17|15/06/2022|0.13|19.00|187600000|193750000|8.6800003051758|1
2023-02-26 18:11:34|04984|7558|IRE|1.68B|1680000000|9.25|368565|-10.8|24|2023-04-25|15/03/2023|||||9.25|1|2023-02-19|15/12/2022|0.12|17.95|309700000|311700000|9.210000038147|1
2023-02-26 18:11:40|04985|7220|JHX|14.4B|14400000000|31.41|1599661|-29.62|38|2023-05-15|15/03/2023||0.3794||959950000|31.409999847412|1|2023-02-13|15/12/2022|0.29|0.3563|860800000|924270000|32.069999694824|1
2023-02-26 18:11:44|04986|32565|JHG|6.71B|6710000000|40.8|50887|-11.07|9|2018-08-06|15/06/2018||||581900000|39.279998779297|1|2018-02-06|15/12/2017||||625500000|48.029998779297|1
2023-02-26 18:11:49|04987|7274|JBH|4.72B|4720000000|43.24|570013|-11.86|33|2023-05-31|15/03/2023||||1830000000|43.240001678467|1|2023-01-16|15/12/2022|3.01|222.00|5280000000|2470000000|45.540000915527|1
2023-02-26 18:11:54|04988|985811|KGN|373.58M|373580000|3.42|457587|-34.98|17|2023-02-27|15/12/2022|||||3.420000076294|1|2022-11-30|15/09/2022|||||3.4800000190735|1
2023-02-26 18:11:59|04989|626|LLC|5.24B|5240000000|7.71|2566423|-28.21|23|2023-02-12|15/12/2022|-0.21|0.2018|5160000000|4046000000|8.3000001907349|1|2022-11-30|15/09/2022|||||7.6199998855591|1
2023-02-26 18:12:03|04990|960731|LNK|1.12B|1120000000|2.16|1643395|-59.25|16|2023-02-22|15/12/2022||10.47||581680000|2.1199998855591|1|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000|4.2800002098083|1
2023-02-26 18:12:08|04991|7473|LYC|7.67B|7670000000|8.5|3450853|-11.18|28|2023-04-18|15/03/2023||0.11|||8.5|1|2023-02-27|15/12/2022||0.14||250050000|8.5|1
2023-02-26 18:12:14|04992|624|MQG|70.02B|70020000000|188.910|697205|4.94|31|2023-05-07|15/03/2023||683.65||10086000000|188.91000366211|1|2023-02-07|15/12/2022|||||188.9700012207|1
2023-02-26 18:12:20|04993|32451|MFG|1.58B|1580000000|8.7|1244531|-51.07|19|2023-02-16|15/12/2022|0.46|125.70|198900000|365150000|9.4499998092651|1|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000|15|1
2023-02-26 18:12:26|04994|946358|MPL|9.26B|9260000000|3.35|9167250|9.84|16|2023-02-22|15/12/2022|0.09|0.0844|3860000000|3860000000|3.0599999427795|1|2022-11-30|15/09/2022|||||2.9100000858307|1
2023-02-26 18:12:31|04995|962367|MP1|920.52M|920520000|5.8|1156413|-56.78|26|2023-04-27|15/03/2023|||||5.8000001907349|1|2023-02-08|15/12/2022|-0.06|-11.25|37000000|50960000|6.0999999046326|1
2023-02-26 18:12:36|04996|7590|MSB|696.07M|696070000|0.945|1373391|-12.5|33|2023-06-01|15/03/2023||-0.028||5670000|0.94499999284744|1|2023-02-27|15/12/2022||-0.036||2100000|0.94499999284744|1
2023-02-26 18:12:40|04997|7566|MTS|3.98B|3980000000|4.12|3228696|0.49|21|2023-06-26|15/04/2023||0.1476||4817000000|4.1199998855591|1|2023-03-29|15/01/2023|||||4.1199998855591|1
2023-02-26 18:12:45|04998|7720|MIN|16.12B|16120000000|84.91|862191|89.4|19|2023-02-24|15/12/2022|2.02|47.00|2350000000|1419000000|85.029998779297|1|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000|59.930000305176|1
2023-02-26 18:12:50|04999|7619|MGR|8.84B|8840000000|2.25|12676665|-11.76|31|2023-05-01|15/03/2023|||||2.25|1|2023-02-08|15/12/2022|0.05|6.00|773000000|1027000000|2.3900001049042|1
2023-02-26 18:12:55|05000|7311|MND|1.15B|1150000000|12|358357|9.09|28|2023-02-20|15/12/2022|0.3|23.00|896800000|939560000|13.920000076294|1|2022-11-30|15/09/2022|||||13.560000419617|1
2023-02-26 18:13:00|05001|18557|NAN|1.40B|1400000000|4.65|760027|11.78|27|2023-04-19|15/03/2023|||||4.6500000953674|1|2023-02-22|15/12/2022|0.03|1.10|81570000|60780000|4.9000000953674|1
2023-02-26 18:13:05|05002|7788|NAB|93.40B|93400000000|29.850|4445444|3.25|30|2023-05-04|15/03/2023||125.60||10497000000|29.85000038147|1|2023-02-15|15/12/2022||||4518000000|31.610000610352|1
2023-02-26 18:13:10|05003|102032|NSR|2.99B|2990000000|2.5|2714046|-1.57|26|2023-02-21|15/12/2022|0.15|5.00|162500000|114440000|2.3599998950958|1|2022-11-30|15/09/2022|||||2.4000000953674|1
2023-02-26 18:13:15|05004|102006|NEA|1.05B|1050000000|2.100|3435096|73.55|26|2023-02-22|15/12/2022||-3.00||81460000|2.0999999046326|1|2022-11-30|15/09/2022|||||2.0899999141693|1
2023-02-26 18:13:19|05005|1055094|NWL|3.29B|3290000000|13.53|327514|-2.8|13|2023-02-14|15/12/2022|0.13||99810000||13.090000152588|1|2022-08-23|15/06/2022|0.12||86660000||13.119999885559|1
2023-02-26 18:13:24|05006|7695|NCM|20.18B|20180000000|22.61|3987609|-8.9|24|2023-04-27|15/03/2023||0.00|||22.610000610352|1|2023-02-15|15/12/2022|0.3|0.27||1687000000|24.75|1
2023-02-26 18:13:29|05007|41354|NWS|14.92B|14920000000|25.92|143517|-12.7|35|2023-05-04|15/03/2023||0.1055||3470000000|25.920000076294|1|2023-02-09|15/12/2022|0.2022|0.2889|3640000000|3670000000|30.420000076294|1
2023-02-26 18:13:33|05008|40380|NXT|4.59B|4590000000|10.05|1286615|-5.99|17|2023-02-21|15/12/2022||0.33||140380000|10.10000038147|1|2022-08-25|15/06/2022|-0|0.038|148300000|159090000|11.109999656677|1
2023-02-26 18:13:38|05009|14292|NHF|3.60B|3600000000|7.44|930036|15.35|20|2023-02-19|15/12/2022|0.1987|0.1987|1440000000|1440000000|7.9400000572205|1|2022-10-11|15/09/2022|||||7.460000038147|1
2023-02-26 18:13:42|05010|1089517|NIC|3.08B|3080000000|1.03|8087289|-33.12|10|2023-05-30|15/03/2023||0.00|||1.0299999713898|1|2023-01-30|15/12/2022||0.02|371100000|538940000|1.0950000286102|1
2023-02-26 18:13:46|05011|985597|NEC|3.41B|3410000000|2.03|4498720|-26.71|15|2023-02-23|15/12/2022|0.11|11.75|1410000000|1309000000|2.0599999427795|1|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|1.9800000190735|1
2023-02-26 18:13:51|05012|39197|NST|11.95B|11950000000|10.41|5261244|4.1|31|2023-05-01|15/03/2023||0.00|||10.409999847412|1|2023-02-19|15/12/2022|0.08|0.08|1950000000|1861000000|11.390000343323|1
2023-02-26 18:13:56|05013|13870|NWH|1.18B|1180000000|2.62|1189975|25.96|17|2023-02-15|15/12/2022|0.08||1330000000|1188000000|2.9500000476837|1|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000|2.2599999904633|1
2023-02-26 18:14:01|05014|7506|NUF|2.21B|2210000000|5.81|913124|6.61|31|2023-05-18|15/03/2023|||||5.8099999427795|1|2023-03-01|15/12/2022|||||5.8099999427795|1
2023-02-26 18:14:05|05015|1167776|NXL|347.46M|347460000|1.22|870558|-9.96|8|2023-02-19|15/12/2022|||87640000||1.0700000524521|1|2022-11-30|15/09/2022|||||0.69499999284744|1
2023-02-26 18:14:09|05016|7600|OSH|8.39B|8390000000|4.040|8326244|0|21|2022-02-22|15/12/2021||0.14||960360000|4.039999961853|1|2021-10-25|15/09/2021|||408800000|406000000|4.3299999237061|1
2023-02-26 18:14:14|05017|18532|OBL|845.54M|845540000|2.95|369315|-7.81|16|2023-02-16|15/12/2022||2.00||79910000|3.9400000572205|1|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000|4.4699997901917|1
2023-02-26 18:14:18|05018|7420|ORI|7.22B|7220000000|15.9|988582|10.19|21|2023-05-11|15/03/2023||0.3081||3170000000|15.89999961853|1|2023-03-01|15/12/2022|||||15.89999961853|1
2023-02-26 18:14:24|05019|7710|ORG|13.93B|13930000000|8.08|6353742|41.51|31|2023-04-07|15/03/2023|||||8.079999923706|1|2023-02-15|15/12/2022|0.23|14.00||6776000000|7.0599999427795|1
2023-02-26 18:14:29|05020|985599|ORA|2.91B|2910000000|3.45|2192416|-5.99|15|2023-02-15|15/12/2022|0.127|11.00|2260000000|1741000000|2.9100000858307|1|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000|3.5|1
2023-02-26 18:14:34|05021|7474|OZL|9.40B|9400000000|28|1915314|12.4|30|2023-04-19|15/03/2023|||||28|1|2023-02-22|15/12/2022|0.29|0.2494|1010000000|916350000|27.979999542236|1
2023-02-26 18:14:39|05022|14249|PDL|1.86B|1860000000|5.18|2195619|12.12|28|2023-05-08|15/03/2023||17.10||256000000|5.1799998283386|1|2023-03-01|15/12/2022|||||5.1799998283386|1
2023-02-26 18:14:44|05023|7674|PRN|777.77M|777770000|1.14|1638434|48.05|28|2023-02-20|15/12/2022|0.0875|0.0775|1440000000|1065000000|1.0549999475479|1|2022-12-02|15/09/2022||||2032000000|1.1100000143051|1
2023-02-26 18:14:49|05024|7625|PPT|2.76B|2760000000|24.85|438650|-31.26|29|2023-02-22|15/12/2022|0.46|132.30|393200000|383340000|26.989999771118|1|2022-11-30|15/09/2022|||||24.700000762939|1
2023-02-26 18:14:55|05025|13576|PRU|2.65B|2650000000|1.94|4225856|11.49|34|2023-05-12|15/03/2023|||||1.9400000572205|1|2023-02-21|15/12/2022|0.13|7.80|665000000||1.8849999904633|1
2023-02-26 18:14:59|05026|948096|PLS|13.81B|13810000000|4.53|33367725|65.33|15|2023-02-23|15/12/2022|0.41||2180000000||4.2600002288818|1|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|3.0499999523163|1
2023-02-26 18:15:04|05027|10545|PTM|1.04B|1040000000|1.83|1099920|-23.75|19|2023-02-22|15/12/2022|0.06|11.60|102400000|134640000|2.2999999523163|1|2022-08-24|15/06/2022|0.07|8.60|120900000|118270000|1.8400000333786|1
2023-02-26 18:15:10|05028|1137433|PBH|470.55M|470550000|1.41|1540916|-60.72|15|2023-02-27|15/12/2022||-36.21||156570000|1.4049999713898|1|2022-10-24|15/09/2022||||86650000|2.1099998950958|1
2023-02-26 18:15:15|05029|32481|PNV|1.50B|1500000000|2.22|1814123|117.65|18|2023-02-22|15/12/2022|-0.01||29440000|17000000|2.3099999427795|1|2022-11-30|15/09/2022|||||1.9400000572205|1
2023-02-26 18:15:19|05030|7738|PMV|4.34B|4340000000|27.32|222810|-1.69|30|2023-03-21|15/01/2023||102.00||865670000|27.319999694824|1|2022-12-28|15/10/2022|||||24.639999389648|1
2023-02-26 18:15:24|05031|8583|HLS|1.67B|1670000000|2.93|2556661|-31.7|24|2023-02-26|15/12/2022||0.0912||892870000|2.9300000667572|1|2022-11-27|15/09/2022|||617500000||3.3699998855591|1
2023-02-26 18:15:28|05032|948097|PME|6.41B|6410000000|61.55|167597|34.07|23|2023-02-14|15/12/2022|0.26|19.00|57390000|42860000|65.599998474121|1|2022-11-30|15/09/2022|||||59.279998779297|1
2023-02-26 18:15:33|05033|985603|QAN|11.10B|11100000000|6.16|6861086|21.74|27|2023-02-22|15/12/2022|0.536|0.5711|9910000000|2973000000|6.4000000953674|1|2022-10-12|15/09/2022|||||5.2399997711182|1
2023-02-26 18:15:38|05034|8592|QBE|22.63B|22630000000|15.3|3810474|29.88|24|2023-04-20|15/03/2023|||||15.300000190735|1|2023-02-16|15/12/2022||0.42||7724000000|13.270000457764|1
2023-02-26 18:15:42|05035|14304|QUB|5.57B|5570000000|3.16|3132221|6.66|19|2023-02-22|15/12/2022|0.0707|0.0595|1440000000|1030000000|3.0099999904633|1|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000|2.7032980918884|1
2023-02-26 18:15:48|05036|14307|RMS|757.98M|757980000|0.875|4352393|-41.47|23|2023-02-20|15/12/2022|0.03|5.40|304800000||0.83499997854233|1|2022-10-26|15/09/2022||||128000000|0.625|1
2023-02-26 18:15:53|05037|8604|RHC|15.45B|15450000000|67.9|375890|5.48|22|2023-02-22|15/12/2022|0.83|1.39|3770000000|3770000000|65.919998168945|1|2022-11-10|15/09/2022|||3450000000|3450000000|58.700000762939|1
2023-02-26 18:15:58|05038|8599|REA|16.48B|16480000000|124.81|172655|-6.28|33|2023-05-12|15/03/2023|||||124.80999755859|1|2023-02-09|15/12/2022|1.53|1.84|312000000|639390000|124.44999694824|1
2023-02-26 18:16:02|05039|8601|REH|10.61B|10610000000|16.41|398112|-16.7|21|2023-02-21|15/12/2022|0.29|26.25|4440000000|3422000000|16.75|1|2022-10-27|15/09/2022|||2280000000||14.880000114441|1
2023-02-26 18:16:07|05040|32462|RRL|1.28B|1280000000|1.7|3563404|-9.09|31|2023-02-22|15/12/2022|-0.04|11.50|537300000|529330000|1.8949999809265|1|2022-11-28|15/09/2022|||||1.9650000333786|1
2023-02-26 18:16:12|05041|977693|RWC|2.86B|2860000000|3.64|3176981|-22.88|17|2023-02-20|15/12/2022|||||3.4800000190735|1|2022-08-22|15/06/2022||||460850000|4.5100002288818|1
2023-02-26 18:16:19|05042|8610|RMD|46.17B|46170000000|31.86|978240|-2.93|14|2018-04-25|15/03/2018||||575800000|12.800000190735|1|2018-01-23|15/12/2017||||515500000|11.039999961853|1
2023-02-26 18:16:24|05043|8616|RSG|510.96M|510960000|0.24|8831153|11.61|24|2023-02-22|15/12/2022||3.00||367910000|0.25|1|2022-08-25|15/06/2022||2.00||345510000|0.26879999041557|1
2023-02-26 18:16:29|05044|8607|RIO|192.94B|192940000000|118.92|1332210|4.57|23|2023-04-20|15/03/2023|||||118.91999816895|1|2023-02-22|15/12/2022|3|3|55554000000|24438000000|126.12999725342|1
2023-02-26 18:16:35|05045|8656|STO|23.11B|23110000000|7.01|10678729|-1.96|15|2023-02-13|15/12/2022||0.39||4087000000|6.9499998092651|1|2022-08-15|15/06/2022||0.28||27600000|7.1799998283386|1
2023-02-26 18:16:40|05046|102935|SCG|15.97B|15970000000|3.09|10585606|1.64|17|2023-02-21|15/12/2022|-0.03|9.00|1280000000|1288000000|2.9100000858307|1|2022-08-22|15/06/2022|0.09|9.50|1180000000|1379000000|2.7799999713898|1
2023-02-26 18:16:45|05047|8624|SEK|8.59B|8590000000|24.47|1030415|-9.3|31|2023-05-23|15/03/2023|||||24.469999313354|1|2023-02-20|15/12/2022|0.37|26.00|626700000|522260000|24.780000686646|1
2023-02-26 18:16:49|05048|8626|||||||28|2023-02-14|15/12/2022|0.82|88.93|4610000000|3708000000|23.530000686646|1|2022-11-14|15/09/2022|||||19.020000457764|1
2023-02-26 18:16:53|05049|40384|RGN|2.93B|2930000000|2.59|2583547|-9.44|19|2023-02-06|15/12/2022|-0.08|8.00|188800000|168640000|2.7999999523163|1|2022-08-15|15/06/2022|0.05|9.00|177500000|188470000|2.9100000858307|1
2023-02-26 18:17:00|05050|32454|SLR|948.34M|948340000|1.02|4725011|-43.18|17|2023-02-20|15/12/2022|-0.02|4.80|292600000||1.085000038147|1|2022-08-16|15/06/2022|0.04||327000000||1.4700000286102|1
2023-02-26 18:17:07|05051|8629|SGM|3.03B|3030000000|16|548855|-10.51|30|2023-04-26|15/03/2023|||||16|1|2023-02-13|15/12/2022|0.51|115.00|3840000000|4111000000|14.520000457764|1
2023-02-26 18:17:12|05052|14315|SKC|1.77B|1770000000|2.34|314144|-13.01|31|2023-02-14|15/12/2022|||||2.2699999809265|1|2022-11-30|15/09/2022|||||2.6400001049042|1
2023-02-26 18:17:17|05053|8635|SHL|15.87B|15870000000|33.1|1132550|-5.37|25|2023-05-01|15/03/2023|||||33.099998474121|1|2023-02-15|15/12/2022|0.81|193.33|4080000000|5005000000|28.680000305176|1
2023-02-26 18:17:22|05054|953541|S32|20.23B|20230000000|4.41|17407307|-4.55|16|2023-02-14|15/12/2022||0.21||4515000000|4.5799999237061|1|2022-08-25|15/06/2022||0.35||5461000000|4.2300000190735|1
2023-02-26 18:17:28|05055|8640|SKI|5.04B|5040000000|2.870|56606744|4.36|17|2022-02-21|15/12/2021||2.00|||2.75|1|2021-08-24|15/06/2021|0.01|1.00|121000000||2.8199999332428|1
2023-02-26 18:17:34|05056|8670|SPK|8.62B|8620000000|4.63|884239|7.67|30|2023-05-04|15/03/2023|||||4.6300001144409|1|2023-02-21|15/12/2022|||||4.7399997711182|1
2023-02-26 18:17:39|05057|8620|SBM|440.93M|440930000|0.54|9527058|-57.98|18|2023-02-20|15/12/2022|-0.5|-0.40|326300000|324540000|0.62999999523163|1|2022-08-25|15/06/2022|-0.23||355900000|488740000|0.95999997854233|1
2023-02-26 18:17:44|05058|32444|SGR|1.43B|1430000000|1.52|8119857|-54.63|30|2023-02-23|15/12/2022|-1.33|-6.80|1010000000|497640000|1.400071978569|1|2022-11-30|15/09/2022|||||2.4869699478149|1
2023-02-26 18:17:48|05059|102031|SDF|6.06B|6060000000|5.86|2211060|24.68|15|2023-02-21|15/12/2022|0.09|9.90|664100000|498000000|5.6399998664856|1|2022-08-16|15/06/2022|0.07|11.50|609000000|546000000|5.4000000953674|1
2023-02-26 18:17:53|05060|8631|SGP|9.16B|9160000000|3.84|7249903|-7.47|23|2023-04-20|15/03/2023|||||3.8399999141693|1|2023-02-20|15/12/2022|0.13|11.00|1150000000|1184000000|3.8800001144409|1
2023-02-26 18:17:57|05061|8659|SUN|16.34B|16340000000|12.95|3085169|16.35|25|2023-02-07|15/12/2022|0.43|21.35|6690000000|6117000000|12.359999656677|1|2022-11-30|15/09/2022|||||12|1
2023-02-26 18:18:02|05062|8658|SUL|3.05B|3050000000|13.53|673377|24.01|21|2023-02-16|15/12/2022|0.63|50.00|1960000000|1626000000|11.970000267029|1|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000|10.569999694824|1
2023-02-26 18:18:07|05063|18484|SYD|23.53B|23530000000|8.720|48232730|0|26|2022-04-20|15/03/2022|||||8.7200002670288|1|2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000|8.7200002670288|1
2023-02-26 18:18:12|05064|8664|TAH|2.23B|2230000000|1.015|9101721|7.32|31|2023-05-04|15/03/2023|||||1.0149999856949|1|2023-02-20|15/12/2022|0.02|8.00|1270000000|2740000000|1.039999961853|1
2023-02-26 18:18:16|05065|8679|TNE|4.75B|4750000000|14.68|752059|47.39|19|2023-05-21|15/03/2023||13.60||199750000|14.680000305176|1|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000|12.35000038147|1
2023-02-26 18:18:21|05066|8677|TLS|48.24B|48240000000|4.18|19296004|6.88|30|2023-04-19|15/03/2023|||||4.1799998283386|1|2023-02-15|15/12/2022|0.08|6.75|11310000000|11026000000|4.1399998664856|1
2023-02-26 18:18:26|05067|13578|TPG|8.79B|8790000000|4.72|1133700|-15.11|24|2023-02-26|15/12/2022||0.1022||2710000000|4.7199997901917|1|2022-11-30|15/09/2022|||||4.960000038147|1
2023-02-26 18:18:31|05068|8668|TCL|43.59B|43590000000|14.12|4531316|11.53|29|2023-02-06|15/12/2022|0.01|-2.93|2030000000|1383000000|14.180000305176|1|2022-11-30|15/09/2022|||||14.189999580383|1
2023-02-26 18:18:36|05069|32563|TWE|10.09B|10090000000|13.95|2461084|20.05|19|2023-02-14|15/12/2022|0.26|22.75|1310000000|1256000000|14.189999580383|1|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000|12.569999694824|1
2023-02-26 18:18:40|05070|1080079|URW|||4.59|230312|-11.56}|18|2023-04-27|15/03/2023|||||4.5900001525879|1|2023-02-09|15/12/2022|||||4.75|1
2023-02-26 18:18:45|05071|1159126|UMG|1.08B|1080000000|3.6|545039|-14.89|13|2023-05-16|15/03/2023||11.00||690390000|3.5999999046326|1|2023-03-01|15/12/2022|||||3.5999999046326|1
2023-02-26 18:18:49|05072|7791|VCX|9.47B|9470000000|2.09|9055041|16.43|19|2023-02-15|15/12/2022|0.04|4.50|638200000|343280000|2.0099999904633|1|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000|2.0699999332428|1
2023-02-26 18:18:58|05073|963730|VUK|4.35B|4350000000|3.1|2590277|-10.92|0||
2023-02-26 18:19:02|05074|1088709|VEA|4.71B|4710000000|3.05|2309324|27.08|19|2023-02-20|15/12/2022|0.1801|0.1801|3780000000|3780000000|3.0099999904633|1|2022-10-28|15/09/2022|||3650000000||2.7400000095367|1
2023-02-26 18:19:07|05075|8646|SOL|10.44B|10440000000|29.02|336115|14.79|17|2023-03-21|15/01/2023|||||29.020000457764|1|2022-09-23|15/07/2022|2.03||1510000000||27.10000038147|1
2023-02-26 18:19:11|05076|986103|WPR|1.83B|1830000000|2.73|1414765|1.11|12|2023-02-27|15/12/2022||8.00||74790000|2.7300000190735|1|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000|2.5499999523163|1
2023-02-26 18:19:18|05077|39194|WEB|2.60B|2600000000|6.81|1597476|23.82|25|2023-05-24|15/03/2023|||||6.8099999427795|1|2023-05-16|15/06/2023||||171020000|6.8099999427795|1
2023-02-26 18:19:23|05078|8712|WES|55.26B|55260000000|48.73|1607251|1.73|33|2023-05-03|15/03/2023||||6730000000|48.729999542236|1|2023-02-14|15/12/2022|1.22|1.21|22560000000|8120000000|48.810001373291|1
2023-02-26 18:19:28|05079|994040|WGX|434.31M|434310000|0.91|3362635|-59.01|22|2023-04-27|15/03/2023|||||0.91000002622604|1|2023-01-24|15/12/2022||4.10|155000000|155000000|1.2949999570847|1
2023-02-26 18:19:32|05080|8706|WBC|79.40B|79400000000|22.67|5301297|-0.7|31|2023-05-08|15/03/2023||106.20||10842000000|22.670000076294|1|2023-02-16|15/12/2022||||5056000000|22.829999923706|1
2023-02-26 18:19:37|05081|10547|WHC|6.48B|6480000000|7.3|10045286|128.84|31|2023-02-15|15/12/2022|1.96|35.00|3810000000|1523000000|7.9099998474121|1|2022-10-27|15/09/2022|||||9.5200004577637|1
2023-02-26 18:19:41|05082|976093|WTC|20.38B|20380000000|63.12|453135|45.1|17|2023-02-21|15/12/2022|0.3337|0.3356|378200000|361100000|56.450000762939|1|2022-11-30|15/09/2022|||||55.569999694824|1
2023-02-26 18:19:47|05083|8721|WDS|65.62B|65620000000|34.6|4467801|23.79|26|2023-04-21|15/03/2023|||||34.599998474121|1|2023-02-26|15/12/2022||2.19||5250000000|34.599998474121|1
2023-02-26 18:19:52|05084|8720|WOW|44.92B|44920000000|37.03|1748793|3.55|35|2023-05-02|15/03/2023||||15980000000|37.029998779297|1|2023-02-21|15/12/2022|0.7197|0.7197|16810000000|16710000000|36.799999237061|1
2023-02-26 18:19:57|05085|8718|WOR|8.02B|8020000000|15.27|1142069|27.36|30|2023-02-22|15/12/2022|0.2922|0.2998|5390000000|5061000000|15.420000076294|1|2022-11-30|15/09/2022|||||14.579999923706|1
2023-02-26 18:20:05|05086|102040|XRO|11.55B|11550000000|77.63|452873|-19.31|20|2023-05-18|15/03/2023||0.2146||746540000|77.629997253418|1|2023-03-01|15/12/2022|||||77.629997253418|1
2023-02-26 18:20:10|05087|948170|ZIP|372.16M|372160000|0.52|7564172|-76.47|28|2023-02-22|15/12/2022|-0.1569|-0.0453|353400000|242490000|0.5799999833107|1|2022-10-24|15/09/2022|||163200000||0.62000000476837|1
2023-02-26 18:20:16|05088|320|ABBN|57.91B|57910000000|31.08|3240032|0.52|39|2023-04-25|15/03/2023||0.3923||7350000000|31.079999923706|1|2023-02-02|15/12/2022|0.61|0.5273|7820000000|7680000000|31.969999313354|1
2023-02-26 18:20:23|05089|949649|ADXN|32.52M|32520000|0.317|347418|-64.62|22|2023-05-08|15/03/2023||-0.0083||300000|0.31700000166893|1|2023-03-13|15/12/2022||-0.0083||250000|0.31700000166893|1
2023-02-26 18:20:31|05090|317|ADEN|5.59B|5590000000|33.92|498488|-24.05|39|2023-05-04|15/03/2023||0.945||5990000000|33.919998168945|1|2023-02-28|15/12/2022||0.9044||6010000000|33.919998168945|1
2023-02-26 18:20:35|05091|949648|ADVN|100.74M|100740000|138|39|-13.75|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|157|1|2022-04-27|15/12/2021|2.22||80390000||143|1
2023-02-26 18:20:39|05092|949650|AEVS|1.52B|1520000000|18.05|3338|14.97|13|2023-03-31|15/12/2022|||||18.049999237061|1|2022-09-16|15/06/2022|0.55||525300000||19.200000762939|1
2023-02-26 18:20:47|05093|949651|AIRE|39.69M|39690000|0.64|9063|-11.72|14|2022-09-30|15/06/2022|0.02||67700000||0.55000001192093|1|2022-04-27|15/12/2021|-0.01||83990000||0.62999999523163|1
2023-02-26 18:20:51|05094|1128773|ALCC|32.79B|32790000000|66.38|696869|-6.35|18|2023-05-10|15/03/2023||0.5896||2170000000|66.379997253418|1|2023-02-28|15/12/2022||0.4215||2150000000|66.379997253418|1
2023-02-26 18:20:56|05095|48533|ALLN|2.51B|2510000000|151.6|24376|-23.51|19|2023-03-01|15/12/2022|||||151.60000610352|1|2022-08-24|15/06/2022|5.01|4.24|259200000||157.80000305176|1
2023-02-26 18:21:00|05096|949654|ALPN|106.33M|106330000|12.00|3892|-17.81|14|2022-09-19|15/06/2022|-2.82||1090000||12.5|1|2022-04-06|15/12/2021|1.37||18660000||15|1
2023-02-26 18:21:04|05097|949655|ALSN|2.32B|2320000000|182|14885|-26.02|23|2023-04-24|15/03/2023|||||182|1|2023-02-21|15/12/2022|||||185|1
2023-02-26 18:21:09|05098|48525|AMS|1.89B|1890000000|7.25|2183723|-50.36|20|2018-10-22|15/09/2018|0.80|0.27||415150000|32.130001068115|1|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000|48.569999694824|1
2023-02-26 18:21:13|05099|949657|APGN|515.15M|515150000|172|1576|-8.99|14|2022-07-29|15/06/2022|3.39||141700000||181.5|1|2022-04-26|15/12/2021|3.94||161100000||195|1
2023-02-26 18:21:18|05100|48552|ARBNO|862.97M|862970000|12.56|58642|-40.05|18|2022-08-23|15/06/2022|0.17||630900000|636250000|12.619999885559|1|2022-03-01|15/12/2021|0.06||597600000||20.35000038147|1
2023-02-26 18:21:22|05101|955643|ARONL|4.68M|4680000|0.320|10869|-84.16|6|2018-07-16|15/12/2017|-0.22||2790000||5.3000001907349|1|2018-01-22|15/09/2017|0.09||7070000||6.8000001907349|1
2023-02-26 18:21:27|05102|49837|ARYN|1.32B|1320000000|1.334|2146114|25.73|26|2023-03-07|15/01/2023|||||1.3339999914169|1|2022-11-28|15/10/2022|||499000000|509100000|1.1790000200272|1
2023-02-26 18:21:31|05103|48538|ASCN|309.23M|309230000|8.62|61456|-16.47|30|2023-05-12|15/03/2023|||||8.6199998855591|1|2023-03-07|15/12/2022||||153850000|8.6199998855591|1
2023-02-26 18:21:35|05104|1072993|ASWN|24.37M|24370000|2.08|2953|-21.51|11|2022-08-25|15/06/2022|0.08||7370000||2.5999999046326|1|2022-03-16|15/12/2021|0.07||6230000||2.5|1
2023-02-26 18:21:40|05105|949660|AUTON|597.55M|597550000|129.4|6658|-17.63|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|96.199996948242|1|2022-03-02|15/12/2021|0.56||810100000|810000000|142.80000305176|1
2023-02-26 18:21:44|05106|949661|BANB|6.59B|6590000000|89.3|69061|-16.7|26|2023-03-07|15/12/2022|||||89.300003051758|1|2022-11-30|15/09/2022|||||87.699996948242|1
2023-02-26 18:21:48|05107|322|BALN|6.88B|6880000000|152.5|83057|-1.1|22|2023-03-09|15/12/2022|||||152.5|1|2022-11-17|15/09/2022|||1560000000||139.69999694824|1
2023-02-26 18:21:53|05108|949723|LINN|475.19M|475190000|585.00|19|-2.5|14|2022-08-23|15/06/2022|19.57||47350000||580|1|2022-02-25|15/12/2021|16.02||51380000||600|1
2023-02-26 18:21:58|05109|48544|BCVN|7.11B|7110000000|82.90|122854|7.66|35|2023-04-20|15/03/2023|||||82.900001525879|1|2023-02-09|15/12/2022|2.23||614700000||88.900001525879|1
2023-02-26 18:22:04|05110|949664|BCGE|1.35B|1350000000|190|486|17.28|14|2022-08-09|15/06/2022|11.05||244100000||170.5|1|2022-02-22|15/12/2021|17.69||476700000||164|1
2023-02-26 18:22:09|05111|949666|BCJ|161.69M|161690000|54.00|62|1.89|14|2022-09-16|15/06/2022|2.69||26460000||53.5|1|2022-04-22|15/12/2021|0.62||26100000||54|1
2023-02-26 18:22:13|05112|955653|WKB|1.67B|1670000000|107.00|1201|0|14|2022-07-19|15/06/2022|3.4||133000000||113.5|1|2022-04-06|15/12/2021|1.01||132600000||112.5|1
2023-02-26 18:22:19|05113|49829|BARN|10.55B|10550000000|1927|9209|-8.85|31|2023-04-12|15/02/2023||39.62||2120000000|1927|1|2023-01-19|15/11/2022|||2110000000|2110000000|1910|1
2023-02-26 18:22:22|05114|949670|BLKB|1.97B|1970000000|908|212|-1.52|0||
2023-02-26 18:22:27|05115|949676|BSLN|640.71M|640710000|53.4|42303|46.22|26|2023-02-14|15/12/2022|2.05|-0.82|89120000|49400000|47.849998474121|1|2022-11-30|15/09/2022|||||48.299999237061|1
2023-02-26 18:22:31|05116|949675|BSKP|2.82B|2820000000|67.40|3845|4.33|15|2022-12-05|15/06/2022|2.13||342500000||61|1|2022-06-29|15/12/2021|2.31||344900000||60.799999237061|1
2023-02-26 18:22:36|05117|48555|BION|2.94B|2940000000|53.7|35478|-15.76|35|2023-04-21|15/03/2023|||||53.700000762939|1|2023-02-17|15/12/2022|-0.64||-1000||56.400001525879|1
2023-02-26 18:22:41|05118|48527|BEAN|5.98B|5980000000|488|16039|-0.41|19|2023-03-06|15/12/2022||||400600000|488|1|2022-07-26|15/06/2022|4.99||416400000|405700000|381.5|1
2023-02-26 18:22:46|05119|945097|BELL|1.57B|1570000000|251.5|2787|-9.21|19|2023-02-10|15/12/2022|13.96||2200000000||249.5|1|2022-08-11|15/06/2022|6.4||2110000000|2120000000|257.5|1
2023-02-26 18:22:50|05120|955638|TIBN|155.21M|155210000|45.9|994|5.76|15|2023-02-02|15/10/2022|0.66||25000000||49.099998474121|1|2022-06-27|15/04/2022|0.33||28480000||45.200000762939|1
2023-02-26 18:22:54|05121|949667|BEKN|2.13B|2130000000|230.5|1396|6.22|15|2023-02-02|15/12/2022|17.13||531800000||229.5|1|2022-08-10|15/06/2022|7.08||252300000||218|1
2023-02-26 18:22:59|05122|949668|BKWB|7.13B|7130000000|135.1|86256|21.49|16|2023-03-14|15/12/2022|||||135.10000610352|1|2022-09-06|15/06/2022|1.11||||116.69999694824|1
2023-02-26 18:23:04|05123|1088124|BLS|5.55M|5550000|0.130|150620|-93.16|9|2021-09-23|15/06/2021|-0.06||444800||3.2999999523163|1|2021-04-28|15/12/2020|-0.06||9480||3.7599999904633|1
2023-02-26 18:23:08|05124|949671|BOBNN|946.51M|946510000|57.30|32273|-32.59|15|2023-02-27|15/12/2022||||952500000|57.299999237061|1|2022-07-26|15/06/2022|1.3||772500000||79|1
2023-02-26 18:23:13|05125|48541|BOS|1.96B|1960000000|253.5|9777|-2.87|30|2023-04-17|15/03/2023|||||253.5|1|2023-03-01|15/12/2022||||265000000|253.5|1
2023-02-26 18:23:19|05126|48529|BUCN|4.32B|4320000000|425.2|11386|4.37|33|2023-04-27|15/03/2023|||||425.20001220703|1|2023-02-24|15/12/2022||18.18|973000000|973000000|423.79998779297|1
2023-02-26 18:23:23|05127|949665|BCHN|1.96B|1960000000|580|6941|37.28|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|433|1|2022-06-08|15/03/2022|9.57||382200000||497|1
2023-02-26 18:23:29|05128|949674|BRKN|865.50M|865500000|83.6|5379|33.55|14|2022-09-05|15/06/2022|1.8||245200000||82|1|2022-03-31|15/12/2021|2.51||291600000||69|1
2023-02-26 18:23:34|05129|949677|BVZN|146.97M|146970000|770.00|68|11.59|14|2022-09-19|15/06/2022|27.49||81310000||770|1|2022-03-16|15/12/2021|31.41||75990000||700|1
2023-02-26 18:23:39|05130|949686|BYS|1.56B|1560000000|755|1809|-29.44|27|2023-04-14|15/03/2023|||||755|1|2023-03-02|15/12/2022||||304000000|755|1
2023-02-26 18:23:43|05131|949678|CALN|374.77M|374770000|44.3|3553|-15.78|14|2022-09-22|15/06/2022|1.57|1.46|172200000|159000000|42.299999237061|1|2022-03-04|15/12/2021|0.19|0.26|144500000|135500000|49.5|1
2023-02-26 18:23:48|05132|949700|GAV|215.35M|215350000|304|367|13.01|25|2023-03-01|15/12/2022|||||304|1|2022-11-24|15/09/2022|19.39||104700000||278|1
2023-02-26 18:23:52|05133|955629|SKIN|383.78M|383780000|35.7|1258|5|11|2022-06-01|15/03/2022|||||35.700000762939|1|2022-02-24|15/12/2021|||||32.200000762939|1
2023-02-26 18:23:56|05134|949679|CASN|9.58M|9580000|1.75|6244|2.94|5|2018-04-11|15/12/2017|0.46||6010000||15.800000190735|1|2017-09-01|15/06/2017|-0.48||-2500000||15.949999809265|1
2023-02-26 18:24:02|05135|949688|CPE|77.81M|77810000|7.70|969|-21.83|5|2018-02-21|15/12/2017|0.74||21270000||17.299999237061|1|2017-08-21|15/06/2017|0.74||30010000||16.5|1
2023-02-26 18:24:06|05136|949685|CMBN|2.31B|2310000000|78.8|63135|24.68|16|2023-02-23|15/12/2022|2.68|2.38|276000000||79.150001525879|1|2022-07-21|15/06/2022|3.08||262200000||70.300003051758|1
2023-02-26 18:24:11|05137|949682|CIE|1.65M|1650000|2.540|1055|-5.22|14|2022-09-30|15/06/2022|-0.33||||2.5599999427795|1|2022-04-29|15/12/2021|-1.01||||2.7999999523163|1
2023-02-26 18:24:16|05138|949681|CICN|153.08M|153080000|44.9|1466|-9.29|15|2022-08-11|15/06/2022|0.23||157700000|149020000|43.599998474121|1|2022-03-10|15/12/2021|0.79||122300000|115800000|48.400001525879|1
2023-02-26 18:24:21|05139|326|CLN|5.12B|5120000000|15.64|582554|-4.66|39|2023-05-05|15/03/2023||0.2591||1170000000|15.640000343323|1|2023-03-02|15/12/2022||0.3792||1330000000|15.640000343323|1
2023-02-26 18:24:26|05140|949683|CLTN|433.82M|433820000|73|2180|-29.4|25|2023-03-03|15/12/2022|||||73|1|2022-11-02|15/09/2022|||||77.800003051758|1
2023-02-26 18:24:30|05141|949687|COTNE|1.63B|1630000000|209|16760|-25.36|25|2023-03-02|15/12/2022||||317500000|209|1|2022-11-30|15/09/2022|||164800000|164800000|189.39999389648|1
2023-02-26 18:24:35|05142|949680|CFT|820.42M|820420000|108|1174|0.04|24|2023-05-04|15/03/2023|||||108|1|2023-03-17|15/12/2022|||||108|1
2023-02-26 18:24:40|05143|48554|COPN|1.00B|1000000000|61.7|13284|3.18|19|2023-03-21|15/12/2022||0.89||58000000|61.700000762939|1|2022-07-29|15/06/2022||-0.06||39000000|50.900001525879|1
2023-02-26 18:24:44|05144|949690|CPHN|528.00M|528000000|88.6|1276|36.31|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|70|1|2022-02-16|15/12/2021|-26.28||253000000|231000000|62.599998474121|1
2023-02-26 18:24:48|05145|949684|CLXN|87.56M|87560000|63|990|-44.25|14|2022-09-13|15/06/2022|-4.93||48580000||57|1|2022-03-15|15/12/2021|-7.26||45440000||99.199996948242|1
2023-02-26 18:24:54|05146|316|CSGN|10.92B|10920000000|2.77|30601555|-64.67|39|2023-04-27|15/03/2023|||||2.7699999809265|1|2023-02-09|15/12/2022|-0.46|-0.3173|3060000000|3170000000|3.25|1
2023-02-26 18:24:59|05147|48549|DAE|3.19B|3190000000|188.4|12204|-39.23|19|2023-02-09|15/12/2022|2.79||609000000||199.80000305176|1|2022-08-24|15/06/2022|3.38||541600000|563900000|218|1
2023-02-26 18:25:03|05148|949691|DCN|108.11M|108110000|670|61|-2.9|5|2018-05-11|15/03/2018|14.5||41000000||880|1|2017-11-15|15/09/2017|21.01||37880000||836|1
2023-02-26 18:25:08|05149|49838|DKSH|5.10B|5100000000|78.45|75816|0.26|19|2023-02-07|15/12/2022|1.51|1.77|5720000000|5908000000|79|1|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000|81.449996948242|1
2023-02-26 18:25:14|05150|48539|DOKA|1.72B|1720000000|410|5851|-18.41|26|2023-03-07|15/12/2022||||1321000000|410|1|2022-11-30|15/09/2022|||||336.5|1
2023-02-26 18:25:18|05151|949692|DESN|3.60B|3600000000|264|1746|17.86|14|2022-11-29|15/09/2022|2.82||133800000||267.5|1|2022-05-31|15/03/2022|2.56||150100000||272.5|1
2023-02-26 18:25:23|05152|949693|DUFN|4.91B|4910000000|40.45|409244|-8.3|28|2023-05-18|15/03/2023||||7968000000|40.450000762939|1|2023-03-16|15/12/2022||3.52||1620000000|40.450000762939|1
2023-02-26 18:25:28|05153|949697|ESUN|122.74M|122740000|119|182|-3.64|14|2022-08-26|15/06/2022|5.97||9230000||117|1|2022-03-25|15/12/2021|1.91||8610000||129.5|1
2023-02-26 18:25:33|05154|1136130|EIC|3.06M|3060000|1.50|207|-65.91|12|2022-08-25|15/06/2022|-3.94||-5850000||4.4000000953674|1|2022-05-12|15/12/2021|0.61||1140000||4.4000000953674|1
2023-02-26 18:25:38|05155|949695|EFGN|2.74B|2740000000|8.89|120273|22.79|15|2023-02-21|15/12/2022|||||8.6300001144409|1|2022-07-21|15/06/2022|0.28||812100000||7.2300000190735|1
2023-02-26 18:25:45|05156|949696|ELMN|228.49M|228490000|1000|19|47.06|14|2022-08-15|15/06/2022|6.16||74720000||950|1|2022-04-13|15/12/2021|23.13||74490000||775|1
2023-02-26 18:25:49|05157|48543|EMMN|4.75B|4750000000|887|2714|-16.48|18|2022-08-18|15/06/2022|14.61||2020000000|1957000000|921|1|2022-03-04|15/12/2021|22.06||2030000000|2028000000|1058|1
2023-02-26 18:25:55|05158|48545|EMSN|16.58B|16580000000|709.5|14245|-22.2|38|2023-04-07|15/03/2023|||||709.5|1|2023-02-10|15/12/2022||||504000000|701|1
2023-02-26 18:26:01|05159|949694|EDHN|1.46B|1460000000|46|1826|2.91|0||
2023-02-26 18:26:06|05160|993559|RUSE|15.45M|15450000|6.00|1|-17.81|14|2022-08-25|15/06/2022|5.19||18580000||6|1|2022-04-13|15/12/2021|0.15||2750000||7.5|1
2023-02-26 18:26:10|05161|48546|EVE|100.65M|100650000|0.0897|1025499|-31|17|2023-03-09|15/12/2022|||||0.08969999849796|1|2022-08-25|15/06/2022|-0.03||8130000||0.10499999672174|1
2023-02-26 18:26:15|05162|949699|FTON|352.22M|352220000|23.75|10502|-30.83|27|2023-04-27|15/03/2023|||||23.75|1|2023-02-28|15/12/2022||||438500000|23.75|1
2023-02-26 18:26:21|05163|48534|FHZN|5.08B|5080000000|165.9|39362|-0.66|29|2023-03-14|15/12/2022||3.53||552290000|165.89999389648|1|2022-11-30|15/09/2022|||||154.89999389648|1
2023-02-26 18:26:27|05164|949698|FORN|1.82B|1820000000|1232|2489|-21.23|26|2023-03-02|15/12/2022|||||1232|1|2022-10-25|15/09/2022|||||1192|1
2023-02-26 18:26:31|05165|1008651|GALE|3.76B|3760000000|75.6|90966|17.03|14|2023-03-06|15/12/2022|||||75.599998474121|1|2022-08-02|15/06/2022|1.67||1960000000||75.25|1
2023-02-26 18:26:37|05166|49959|GAMH|97.18M|97180000|0.629|291059|-47.05|33|2023-04-25|15/12/2022|||||0.62900000810623|1|2023-04-25|15/03/2023|||||0.62900000810623|1
2023-02-26 18:26:42|05167|39129|GEBN|17.61B|17610000000|511.8|100784|-15.68|39|2023-05-02|15/03/2023||5.51||894370000|511.79998779297|1|2023-03-08|15/12/2022||2.96||673560000|511.79998779297|1
2023-02-26 18:26:47|05168|49954|GF|5.17B|5170000000|63.25|123129|7.57|28|2023-03-01|15/12/2022||||1949000000|63.25|1|2022-11-30|15/09/2022|||||58|1
2023-02-26 18:26:52|05169|986242|GIVN|26.31B|26310000000|2854|23218|-23.87|29|2023-04-13|15/03/2023||||1900000000|2854|1|2023-01-25|15/12/2022|39.26|39.26|1660000000|1680000000|2930|1
2023-02-26 18:26:57|05170|958264|GLKBN|340.20M|340200000|25.20|2242|-10.95|26|2023-04-26|15/03/2023|||||25.200000762939|1|2023-02-27|15/12/2022|||||25.200000762939|1
2023-02-26 18:27:02|05171|949704|GRKP|4.40B|4400000000|1,770.00|171|6.31|25|2023-02-27|15/12/2022|79.34||482900000||1770|1|2022-11-30|15/09/2022|||||1700|1
2023-02-26 18:27:07|05172|949703|GMI|92.40M|92400000|280|114|-32.69|14|2022-09-07|15/06/2022|7.73||70660000||336|1|2022-03-17|15/12/2021|14.18||70750000||400|1
2023-02-26 18:27:12|05173|949705|GURN|445.73M|445730000|96|4428|-34.16|29|2023-04-24|15/03/2023|||||96|1|2023-03-02|15/12/2022||||135500000|96|1
2023-02-26 18:27:17|05174|949707|HBMN|1.54B|1540000000|220.5|5224|-24.49|25|2023-05-12|15/03/2023|||||220.5|1|2023-01-20|15/12/2022|-17.32||-114400000||221|1
2023-02-26 18:27:22|05175|49831|HELN|6.24B|6240000000|118.2|66402|3.32|19|2023-03-06|15/12/2022|||||118.19999694824|1|2022-09-08|15/06/2022|3.9||5150000000||106.5|1
2023-02-26 18:27:31|05176|949708|HIAG|813.62M|813620000|80.6|2896|-14.98|14|2022-08-26|15/06/2022|5.56||32430000||84.199996948242|1|2022-03-14|15/12/2021|5.34||32500000||100|1
2023-02-26 18:27:35|05177|949709|HLEE|156.95M|156950000|16.6|571|-25.89|14|2022-08-18|15/06/2022|-0.81||268500000||25.200000762939|1|2022-06-10|15/12/2021|0.24||301600000||25.799999237061|1
2023-02-26 18:27:46|05178|949710|HOCN|42.44M|42440000|19.6|614|-53.88|14|2022-08-08|15/06/2022|-8.63||145700000||36.400001525879|1|2022-04-18|15/12/2021|5.44||163200000||41|1
2023-02-26 18:27:51|05179|321|HOLN|34.46B|34460000000|56.7|1677486|21.49|39|2023-04-21|15/03/2023|||||56.700000762939|1|2023-02-24|15/12/2022||2.65|6460000000|6520000000|57.299999237061|1
2023-02-26 18:27:56|05180|949712|HUBN|1.65B|1650000000|85.8|13261|-0.92|27|2023-03-07|15/12/2022|||||85.800003051758|1|2022-10-24|15/09/2022|||||84.800003051758|1
2023-02-26 18:28:01|05181|949706|HBLN|314.94M|314940000|4,380.0|17|2.34|15|2023-02-13|15/12/2022|139.34||48540000||4320|1|2022-10-19|15/06/2022|120.13||46920000||4140|1
2023-02-26 18:28:07|05182|1017260|IDIA|2.29B|2290000000|12.18|624321|-34.06|25|2023-04-25|15/03/2023||-1.14||30460000|12.180000305176|1|2023-02-07|15/12/2022|-1.05|-1.3|54000000|32880000|13.729999542236|1
2023-02-26 18:28:11|05183|48547|IMPN|790.89M|790890000|43.05|38354|87.99|19|2023-03-01|15/12/2022||||1809000000|43.049999237061|1|2022-08-17|15/06/2022|3.42||1770000000|1840000000|27.450000762939|1
2023-02-26 18:28:17|05184|48536|IFCN|2.31B|2310000000|949|2125|-10.13|30|2023-04-26|15/03/2023||||141800000|949|1|2023-03-02|15/12/2022||11.22||171290000|949|1
2023-02-26 18:28:22|05185|949715|INRN|2.45B|2450000000|3005|1238|-12.9|15|2023-03-16|15/12/2022||||396700000|3005|1|2022-08-02|15/06/2022|40.31||310900000|295000000|2505|1
2023-02-26 18:28:27|05186|949716|ISN|1.10B|1100000000|600|788|-2.6|26|2023-05-03|15/03/2023|||||600|1|2023-02-28|15/12/2022|||||600|1
2023-02-26 18:28:32|05187|985791|IREN|1.24B|1240000000|97|2328|-9.35|14|2022-08-31|15/06/2022|9.86||111700000||107|1|2022-03-24|15/12/2021|5.35||114300000||110.5|1
2023-02-26 18:28:36|05188|955645|VBSN|275.41M|275410000|116.00|364|-4.13|14|2022-08-15|15/06/2022|2.1||72900000||104.5|1|2022-03-09|15/12/2021|0.99||72340000||116|1
2023-02-26 18:28:42|05189|319|BAER|12.80B|12800000000|62.12|529122|12.45|19|2023-02-02|15/12/2022|2.62|2.62|2430000000|1832000000|59.720001220703|1|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000|45.349998474121|1
2023-02-26 18:28:47|05190|949717|JFN|729.99M|729990000|125.2|1315|-12.45|26|2023-04-19|15/03/2023|||||125.19999694824|1|2023-04-06|15/12/2022|||||125.19999694824|1
2023-02-26 18:28:52|05191|48551|KARN|1.33B|1330000000|172.8|7513|-29.47|18|2023-03-02|15/12/2022||3.89||294020000|172.80000305176|1|2022-11-30|15/09/2022|||||151.80000305176|1
2023-02-26 18:28:56|05192|1081717|KLIN|141.44M|141440000|16|2431|-4.19|0||
2023-02-26 18:29:01|05193|48535|KOMN|1.47B|1470000000|291.5|7879|16.79|19|2023-03-14|15/12/2022||||359950000|291.5|1|2022-08-17|15/06/2022|6.03||241800000|255000000|278|1
2023-02-26 18:29:05|05194|949718|KUD|131.17M|131170000|2.38|25793|-30.21|10|2023-02-21|15/12/2022||0.49||441000000|2.375|1|2022-08-24|15/06/2022||-0.38||333000000|2.835000038147|1
2023-02-26 18:29:11|05195|49835|KNIN|28.82B|28820000000|241.1|147357|-1.99|37|2023-04-25|15/03/2023||3.70|||241.10000610352|1|2023-03-01|15/12/2022||4.57||8660000000|241.10000610352|1
2023-02-26 18:29:16|05196|14155|KURN|54.82M|54820000|1.505|37207|-24.75|30|2023-04-27|15/03/2023|||||1.5049999952316|1|2023-03-14|15/12/2022|||||1.5049999952316|1
2023-02-26 18:29:20|05197|1084287|LLQ|222.42M|222420000|31|1058|-4.91|5|2018-04-30|15/12/2017|0.69||64640000||||2017-12-06|15/06/2017|0.61||64190000|||
2023-02-26 18:29:25|05198|1027140|LANDI|2.02B|2020000000|69.95|54537|13.93|16|2023-05-02|15/03/2023|||||69.949996948242|1|2023-02-27|15/12/2022|||||69.949996948242|1
2023-02-26 18:29:29|05199|100240|LMN|232.52M|232520000|21.25|7514|-49.52|14|2023-03-23|15/12/2022||||63000000|21.25|1|2022-11-17|15/09/2022|||||22.5|1
2023-02-26 18:29:34|05200|949719|LECN|266.44M|266440000|0.6|64765|22.45|14|2022-09-26|15/06/2022|-0.14||6460000||0.60000002384186|1|2022-04-25|15/12/2021|-0.15||4730000||0.49599999189377|1
2023-02-26 18:29:39|05201|949720|LEHN|2.16B|2160000000|1902|457|-12.15|27|2023-05-25|15/03/2023|||||1902|1|2023-02-06|15/12/2022|17.6||103500000|92700000|2120|1
2023-02-26 18:29:44|05202|949721|LEON|978.89M|978890000|53.9|47679|-15.25|26|2023-02-24|15/12/2022|2.27||187700000||53.5|1|2022-11-30|15/09/2022|||||43.299999237061|1
2023-02-26 18:29:49|05203|955599|LLBN|1.83B|1830000000|59.9|4949|5.83|15|2023-02-15|15/06/2022|2.42||357100000||62.099998474121|1|2022-03-25|15/12/2021|2.04||359900000||55.299999237061|1
2023-02-26 18:29:54|05204|49830|LISN|24.32B|24320000000|104100|87|0.97|27|2023-03-07|15/12/2022||1873||2951000000|104100|1|2022-11-30|15/09/2022|||||97400|1
2023-02-26 18:29:59|05205|943209|LISP|2.42B|2420000000|10,380.0|2001|3.85|25|2023-03-07|15/12/2022||||2951000000|10380|1|2022-11-30|15/09/2022|||||9760|1
2023-02-26 18:30:05|05206|324|LOGN|8.29B|8290000000|51.4|908304|-25.87|38|2023-05-01|15/03/2023||0.5182||1020000000|51.400001525879|1|2023-01-24|15/12/2022|1.14|1.13|1270000000|1330000000|52.139999389648|1
2023-02-26 18:30:10|05207|338|LONN|41.98B|41980000000|567|194980|-10.11|28|2023-04-20|15/03/2023|||||567|1|2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000|485.79998779297|1
2023-02-26 18:30:15|05208|955601|LUKN|3.52B|3520000000|413|1048|0|29|2023-04-04|15/03/2023|||||413|1|2023-02-27|15/12/2022|26.72||730500000||413|1
2023-02-26 18:30:20|05209|955602|MCHN|144.55M|144550000|4.64|9404|-51.53|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|5.5513510704041|1|2022-03-29|15/12/2021|0.82||182900000||8.8860836029053|1
2023-02-26 18:30:24|05210|1127887|MOVE|2.13B|2130000000|102|4496|-10.68|6|2023-03-09|15/12/2022|||||102|1|2022-09-09|15/06/2022|||||86.699996948242|1
2023-02-26 18:30:28|05211|1081655|MEDA|810.99M|810990000|68.6|1894|-48.19|11|2022-08-16|15/06/2022|||88380000||87.099998474121|1|2022-03-08|15/12/2021|-0.02||86310000||130|1
2023-02-26 18:30:33|05212|955603|METN|914.47M|914470000|2,050.0|148|1.49|14|2022-08-11|15/06/2022|32.84||324400000|334000000|1945|1|2022-03-15|15/12/2021|59.1||359100000|340000000|1960|1
2023-02-26 18:30:38|05213|949724|MBTN|2.39B|2390000000|0.667|23817841|145.35|17|2023-03-23|15/12/2022||-0.01||0.00|0.66699999570847|1|2022-11-30|15/09/2022|||0.00|0.00|0.48620000481606|1
2023-02-26 18:30:42|05214|955604|MIKN|195.63M|195630000|12|7038|73.41|27|2023-04-27|15/03/2023|||||12|1|2023-03-10|15/12/2022|||||12|1
2023-02-26 18:30:47|05215|953068|MOZN|748.50M|748500000|17.18|75059|26.7|14|2022-08-19|15/06/2022|0.59|0.47|499600000|489700000|16.60000038147|1|2022-03-11|15/12/2021|0.74|0.60|497000000|523500000|13.800000190735|1
2023-02-26 18:30:52|05216|48537|MOBN|1.68B|1680000000|232.50|7447|-23.47|29|2023-02-10|15/12/2022|9.78||169000000||234|1|2022-11-30|15/09/2022|||||232.5|1
2023-02-26 18:30:57|05217|942513|MOLN|188.43M|188430000|5.8|48199|-72.83|24|2023-03-09|15/12/2022||-0.6||4500000|5.8000001907349|1|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000|6.7600002288818|1
2023-02-26 18:31:01|05218|949725|NBEN|81.69M|81690000|8.95|2356|-2.19|14|2022-08-18|15/06/2022|-0.23||-1970000||9|1|2022-04-07|15/12/2021|-0.01||223800||9.5|1
2023-02-26 18:31:08|05219|334|NESN|288.96B|288960000000|108.32|3194025|-8.59|33|2023-04-25|15/03/2023||||23270000000|108.31999969482|1|2023-02-16|15/12/2022|1.5|2.41|25290000000|25720000000|110.69999694824|1
2023-02-26 18:31:14|05220|949727|THAGN|27.10M|27100000|0.058|754907|-93.33|13|2021-10-19|15/09/2021|-0.02||-27200||0.93500000238419|1|2021-06-10|15/03/2021|-0.04||29000||1.289999961853|1
2023-02-26 18:31:18|05221|955607|NWRN|115.99M|115990000|6.38|168331|340|6|2022-09-15|15/06/2022||-0.44||3200000|1.4299999475479|1|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000|10.5|1
2023-02-26 18:31:23|05222|332|NOVN|170.95B|170950000000|80.69|4131361|-0.22|27|2023-04-25|15/03/2023||1.52||12710000000|80.690002441406|1|2023-02-01|15/12/2022|1.52|1.42|12690000000|13220000000|82.459999084473|1
2023-02-26 18:31:28|05223|14157|OERL|1.82B|1820000000|5.58|517501|-33.29|38|2023-05-03|15/03/2023|||||5.5749998092651|1|2023-02-21|15/12/2022|0.01||736000000|736000000|5.8550000190735|1
2023-02-26 18:31:33|05224|949673|ONE|24.04M|24040000|1.6|7817|-42.86|18|2022-07-13|15/06/2022|-0.06||15790000||1.9800000190735|1|2022-03-21|15/12/2021|-0.14||17740000||2.7799999713898|1
2023-02-26 18:31:37|05225|955608|ODHN|303.44M|303440000|7.54|3626|-27.5|25|2023-05-17|15/03/2023|||||7.539999961853|1|2023-03-30|15/12/2022||0.2106|||7.539999961853|1
2023-02-26 18:31:42|05226|955609|OFN|156.76M|156760000|80|725|-10.91|14|2022-08-05|15/06/2022|3.41||97630000||81.599998474121|1|2022-03-30|15/12/2021|1.96||113100000|116500000|89.800003051758|1
2023-02-26 18:31:48|05227|955610|ORON|473.41M|473410000|72.3|5518|-16.32|26|2023-03-08|15/12/2022||||341100000|72.300003051758|1|2022-11-30|15/09/2022|||||72.900001525879|1
2023-02-26 18:31:53|05228|49833|PGHN|23.49B|23490000000|903|54763|-27.9|19|2023-03-21|15/12/2022||21.60||1011000000|903|1|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|962.79998779297|1
2023-02-26 18:31:58|05229|955613|PEAN|288.50M|288500000|17.18|29203|-69.21|14|2022-08-30|15/06/2022|2.59||138100000||30.14999961853|1|2022-03-29|15/12/2021|4.87||220700000||58.799999237061|1
2023-02-26 18:32:03|05230|955617|KNRS|2.65M|2650000|0.0162|2525526|-77.96|14|2022-08-31|15/06/2022|-0||||0.02720000036061|1|2022-03-31|15/12/2021|-0||||0.08049999922514|1
2023-02-26 18:32:07|05231|955614|PEDU|11.30M|11300000|84.00|82|-12.5|15|2022-12-15|15/10/2022|-4.79||7280000||83|1|2022-08-25|15/04/2022|-17.11||8460000||90|1
2023-02-26 18:32:12|05232|955616|PM|335.21M|335210000|348|244|-11.34|15|2023-04-20|15/03/2023|||||348|1|2023-02-16|15/12/2022|||186000000|202300000|348|1
2023-02-26 18:32:17|05233|993241|PMAG|2.75B|2750000000|82.3|11779|-2.14|22|2023-05-12|15/03/2023|||||82.300003051758|1|2023-01-31|15/12/2022|||||81|1
2023-02-26 18:32:22|05234|955615|PLANZ|643.77M|643770000|312.00|599|-7.42|14|2022-09-01|15/06/2022|7.4||13950000||330|1|2022-03-09|15/12/2021|17.57||13910000||339|1
2023-02-26 18:32:26|05235|1055082|PNHO|298.82M|298820000|51.6|4666|14.16|16|2022-08-31|15/06/2022|||||51.599998474121|1|2022-06-01|15/03/2022|||||58.200000762939|1
2023-02-26 18:32:31|05236|1076609|SPEXN|20.49M|20490000|0.4|29242|-72.22|12|2022-09-06|15/06/2022|-0.21||||0.64999997615814|1|2022-04-18|15/12/2021|-0.82||||1.2200000286102|1
2023-02-26 18:32:35|05237|949728|PEHN|191.43M|191430000|76|374|-11.11|6|2018-07-20|15/03/2018|1.74||5570000||68|1|2017-12-06|15/09/2017|-0.83||-1350000||77.099998474121|1
2023-02-26 18:32:40|05238|49832|PSPN|4.86B|4860000000|105.7|89201|-10.42|38|2023-05-05|15/03/2023|||||105.69999694824|1|2023-02-21|15/12/2022|1||79400000|79500000|113.80000305176|1
2023-02-26 18:32:44|05239|955640|RLFB|100.29M|100290000|0.0234|4790171|-63.44|14|2022-09-15|15/06/2022|-0.01||4550000||0.03200000151992|1|2022-03-31|15/12/2021|-0.01||3320000||0.06480000168085|1
2023-02-26 18:32:51|05240|318|CFR|79.95B|79950000000|140.75|969610|11.93|29|2023-05-12|15/03/2023||2.54||4320000000|140.75|1|2023-01-18|15/12/2022||2.62|5400000000|5580000000|137|1
2023-02-26 18:32:55|05241|48531|RIEN|460.19M|460190000|102.8|6824|-37.32|20|2023-03-09|15/12/2022||||794000000|102.80000305176|1|2022-11-30|15/09/2022|||366800000|366800000|97.699996948242|1
2023-02-26 18:33:01|05242|955621|RO|234.00B|234000000000|293.00|84224|-24.68|31|2023-04-26|15/03/2023||||15880000000|293|1|2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000|327|1
2023-02-26 18:33:06|05243|337|ROG|220.37B|220370000000|275.75|1263190|-21.08|38|2023-04-26|15/03/2023||||15880000000|275.75|1|2023-02-02|15/12/2022|4.83|8.64|16240000000|15970000000|279.39999389648|1
2023-02-26 18:33:11|05244|949711|HREN|1.21B|1210000000|1,180.00|57|-9.58|15|2022-09-05|15/06/2022|-45.67||347000000||1215|1|2022-04-11|15/12/2021|-13.74||315500000||1240|1
2023-02-26 18:33:16|05245|955628|SHLTN|205.02M|205020000|12.9|3497|-25.43|15|2023-05-25|15/03/2023|||||12.89999961853|1|2023-04-12|15/12/2022|||||12.89999961853|1
2023-02-26 18:33:20|05246|955624|SANN|44.67M|44670000|0.79|558871|-40.42|27|2023-05-31|15/03/2023||-0.14|||0.78799998760223|1|2023-03-29|15/12/2022||-0.15||1500000|0.78799998760223|1
2023-02-26 18:33:25|05247|955623|SAHN|170.25M|170250000|270|289|-20.59|24|2023-05-04|15/03/2023|||||270|1|2023-02-27|15/12/2022|||||270|1
2023-02-26 18:33:31|05248|48548|SCHN|21.58B|21580000000|201|29825|0.1|35|2023-04-28|15/03/2023||1.36||2590000000|201|1|2023-02-20|15/12/2022|1.63|1.55|3040000000|2950000000|191.39999389648|1
2023-02-26 18:33:36|05249|49834|SCHP|22.78B|22780000000|211.8|110407|2.62|34|2023-04-28|15/03/2023||1.36||2590000000|211.80000305176|1|2023-02-20|15/12/2022|1.63|1.55|3040000000|2950000000|199.35000610352|1
2023-02-26 18:33:40|05250|955635|STRN|26.51M|26510000|24|278|4.35|14|2022-08-11|15/06/2022|1.83||51320000||27|1|2022-03-31|15/12/2021|2.67||49840000||24|1
2023-02-26 18:33:45|05251|955636|SWTQ|1.11B|1110000000|777|1078|-33.82|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|1084|1|2022-03-04|15/12/2021|27.15||600500000|630000000|1132|1
2023-02-26 18:33:50|05252|955631|SNBN|465.00M|465000000|4650|34|-38.33|23|2022-10-31|15/09/2022|-472050||2930000000||4140|1|2022-07-29|15/06/2022|-623838||3460000000||6380|1
2023-02-26 18:33:54|05253|1073053|SENSI|1.81B|1810000000|116.2|8643|11.3|11|2022-08-24|15/06/2022|2.24||164800000||113.59999847412|1|2022-03-15|15/12/2021|2||143100000||99.400001525879|1
2023-02-26 18:33:58|05254|955625|SFPN|305.03M|305030000|91|1192|-9|14|2022-09-08|15/06/2022|6.38||25340000||97|1|2022-04-13|15/12/2021|7.81||23700000||106|1
2023-02-26 18:34:03|05255|945096|SFSN|4.25B|4250000000|109.4|24588|-18.54|16|2023-03-02|15/12/2022||||1511000000|109.40000152588|1|2022-07-18|15/06/2022|3.42||1220000000|1205000000|99|1
2023-02-26 18:34:08|05256|13818|SGSN|16.21B|16210000000|2168|14350|-16.9|20|2023-05-04|15/03/2023|||||2168|1|2023-01-25|15/12/2022|47.15|47.15|6640000000|3461000000|2331|1
2023-02-26 18:34:13|05257|955626|SFZN|2.76B|2760000000|649.5|7832|-8.18|25|2023-02-22|15/12/2022||17.40||673300000|711.5|1|2022-10-28|15/09/2022|||||598|1
2023-02-26 18:34:18|05258|1096149|SIGNC|8.03B|8030000000|21.04|596002|2.83|14|2023-05-04|15/03/2023|||||21.040000915527|1|2023-02-28|15/12/2022||0.28||856000000|21.040000915527|1
2023-02-26 18:34:23|05259|49827|SIKA|40.48B|40480000000|264.8|308381|-13.38|34|2023-04-18|15/03/2023|||||264.79998779297|1|2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000|240.39999389648|1
2023-02-26 18:34:29|05260|49955|SOON|14.25B|14250000000|237.5|189282|-31.26|27|2023-05-16|15/03/2023||5.82||1971000000|237.5|1|2023-03-01|15/12/2022|||||237.5|1
2023-02-26 18:34:34|05261|945906|SPCE|74.78M|74780000|15.50|344|1.97|19|2023-05-15|15/03/2023|||||15.5|1|2023-03-30|15/12/2022|||||15.5|1
2023-02-26 18:34:39|05262|955627|SGKN|2.94B|2940000000|492|1909|9.45|26|2023-02-15|15/12/2022|||||494.5|1|2022-11-30|15/09/2022|||||478.5|1
2023-02-26 18:34:43|05263|1128801|SRAIL|3.71B|3710000000|37.16|105683|-3.68|10|2023-03-15|15/12/2022|||||37.159999847412|1|2022-09-01|15/06/2022|0.01||1470000000||29.940000534058|1
2023-02-26 18:34:48|05264|955633|STGN|183.12M|183120000|54.5|781|9|28|2023-05-03|15/03/2023|||||54.5|1|2023-03-10|15/12/2022|||||54.5|1
2023-02-26 18:34:54|05265|949731|STMN|20.29B|20290000000|127.25|272587|-11.42|32|2023-04-27|15/03/2023|||||127.25|1|2023-02-21|15/12/2022|1.06|14.98|592000000|570750000|130.10000610352|1
2023-02-26 18:34:59|05266|49836|SUN|2.75B|2750000000|80.75|38857|0|33|2023-04-17|15/03/2023|||||80.75|1|2023-02-20|15/12/2022|2.18||1660000000|1693000000|80.300003051758|1
2023-02-26 18:35:04|05267|330|UHR|16.54B|16540000000|320.4|126316|12.34|30|2023-05-10|15/03/2023|||||320.39999389648|1|2023-01-24|15/12/2022|9.56|10.60|3890000000|4085000000|306.39999389648|1
2023-02-26 18:35:09|05268|943210|UHRN|3.04B|3040000000|58.9|60955|7.97|28|2023-05-10|15/03/2023|||||58.900001525879|1|2023-01-24|15/12/2022|9.56||3890000000|4085000000|56.200000762939|1
2023-02-26 18:35:14|05269|331|SLHN|17.23B|17230000000|560.40|97765|-0.85|32|2023-05-11|15/03/2023|||||560.40002441406|1|2023-03-01|15/12/2022|||||560.40002441406|1
2023-02-26 18:35:20|05270|49828|SPSN|6.10B|6100000000|79.55|120934|-10.66|38|2023-05-18|15/03/2023|||||79.550003051758|1|2023-02-09|15/12/2022|1.69||406500000||81.400001525879|1
2023-02-26 18:35:25|05271|335|SRENH|28.01B|28010000000|97.1|866854|10.12|38|2023-02-17|15/12/2022||2.27||10878000000|96.160003662109|1|2022-10-28|15/09/2022||0.73||10798000000|77.23999786377|1
2023-02-26 18:35:30|05272|955634|STLN|412.33M|412330000|0.135|842359|-52.55|31|2023-04-25|15/03/2023|||||0.13500000536442|1|2023-03-08|15/12/2022|||||0.13500000536442|1
2023-02-26 18:35:35|05273|339|SCMN|30.10B|30100000000|581.4|82151|5.86|39|2023-05-04|15/03/2023||8.13||2774000000|581.40002441406|1|2023-02-09|15/12/2022|6.15|5.97|2890000000|2900000000|547|1
2023-02-26 18:35:44|05274|955632|SQN|2.59B|2590000000|173|36718|8.53|26|2023-05-08|15/03/2023|||||173|1|2023-03-16|15/12/2022|||||173|1
2023-02-26 18:35:48|05275|48540|TECN|4.93B|4930000000|388|24902|0|30|2023-05-04|15/03/2023|||||388|1|2023-03-14|15/12/2022|||||388|1
2023-02-26 18:35:54|05276|949732|TEMN|4.99B|4990000000|69.56|231489|-24.46|32|2023-04-25|15/03/2023||0.495||219450000|69.559997558594|1|2023-02-20|15/12/2022|0.99|0.9547|278000000|280720000|68.779998779297|1
2023-02-26 18:35:59|05277|955639|TKBP|2.34B|2340000000|118.00|1359|8.26|15|2023-02-16|15/12/2022|36.96||433900000||118|1|2022-08-18|15/06/2022|18.8||198500000||119|1
2023-02-26 18:36:04|05278|955641|TOHN|111.66M|111660000|5.68|2850|-25.72|26|2023-05-02|15/03/2023|||||5.6799998283386|1|2023-03-06|15/12/2022|||||5.6799998283386|1
2023-02-26 18:36:09|05279|955637|TXGN|1.47B|1470000000|139.2|1422|-3.06|15|2023-03-09|15/12/2022||||502000000|139.19999694824|1|2022-08-30|15/06/2022|-1.68||443200000||151|1
2023-02-26 18:36:14|05280|955642|UBXN|719.70M|719700000|102.4|21823|61.08|14|2022-08-19|15/06/2022|6.58||294400000|264150000|116.59999847412|1|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000|60.463806152344|1
2023-02-26 18:36:21|05281|943811|UBSG|62.59B|62590000000|20.07|7610977|15.48|34|2023-04-25|15/03/2023||0.56||8800000000|20.069999694824|1|2023-01-31|15/12/2022|0.5|0.3617|8030000000|8040000000|19.85000038147|1
2023-02-26 18:36:25|05282|955649|VLRT|69.04M|69040000|17.50|640|35.66|14|2022-08-25|15/06/2022|3.16||11060000||17|1|2022-04-05|15/12/2021|0.26||7200000||12.449999809265|1
2023-02-26 18:36:30|05283|49956|VATN|1.64B|1640000000|104.2|15278|8.09|34|2023-05-04|15/03/2023||1.94||116150000|104.19999694824|1|2023-02-01|15/12/2022|2.33|2.05|121450000|118500000|104.40000152588|1
2023-02-26 18:36:36|05284|48528|VALN|1.13B|1130000000|258.00|280|43.17|28|2023-02-27|15/12/2022||8.27||1014000000|258|1|2022-11-02|15/09/2022|||||260|1
2023-02-26 18:36:41|05285|994260|VARN|462.76M|462760000|45.7|2299|-13.77|8|2022-11-17|15/09/2022|||||48.900001525879|1|2022-08-29|15/06/2022|||||47.5|1
2023-02-26 18:36:46|05286|976465|VACN|8.29B|8290000000|277.2|79557|-19.18|26|2023-04-13|15/03/2023|||||277.20001220703|1|2023-03-02|15/12/2022||4.87||627000000|277.20001220703|1
2023-02-26 18:36:51|05287|955644|VAHN|1.27B|1270000000|438|495|0.46|14|2022-08-31|15/06/2022|22.82||624500000||418|1|2022-03-30|15/12/2021|23.59||641000000||442|1
2023-02-26 18:36:55|05288|955647|VETN|862.34M|862340000|43.6|11216|-7.33|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|37.200000762939|1|2022-03-15|15/12/2021|1.18||417300000|403950000|45.799999237061|1
2023-02-26 18:37:01|05289|49957|VIFN|10.78B|10780000000|166.15|3875|1.93|18|2023-02-15|15/12/2022|||||166.14999389648|1|2022-08-08|15/06/2022|||||171.39999389648|1
2023-02-26 18:37:06|05290|955648|VILN|79.87M|79870000|765|8|2|14|2022-09-07|15/06/2022|10.1||34850000||755|1|2022-05-11|15/12/2021|11.71||35770000||780|1
2023-02-26 18:37:10|05291|955622|ROL|310.44M|310440000|0.886|45886|-21.24|24|2023-03-15|15/12/2022|||||0.88599997758865|1|2022-11-15|15/09/2022|||||0.97600001096725|1
2023-02-26 18:37:16|05292|48542|VONN|3.10B|3100000000|56.6|39866|-24.28|30|2023-04-21|15/03/2023|||||56.599998474121|1|2023-02-08|15/12/2022|1.36||773800000||63.200000762939|1
2023-02-26 18:37:20|05293|955650|VPBN|601.17M|601170000|98.4|1505|-1.6|15|2023-03-07|15/12/2022|||||98.400001525879|1|2022-08-18|15/06/2022|3.49||173200000||88|1
2023-02-26 18:37:25|05294|955654|METG|570.97M|570970000|47.9|16216|216.17|15|2023-02-15|15/12/2022|1.64||298000000||37.599998474121|1|2022-07-28|15/06/2022|0.97||258300000||25.700000762939|1
2023-02-26 18:37:29|05295|955652|WARN|559.35M|559350000|2,240.0|65|-5.88|14|2022-08-25|15/06/2022|59.64||18140000||2180|1|2022-03-21|15/12/2021|44.54||18030000||2360|1
2023-02-26 18:37:34|05296|976078|WIHN|36.03M|36030000|0.25|468466|-58.75|17|2023-05-01|15/12/2022||-0.0044||7000000|0.25|1|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000|0.1710000038147|1
2023-02-26 18:37:38|05297|955611|YTME|66.83M|66830000|1.11|4235|-5.13|14|2022-11-30|15/06/2022|0.01||723000||0.72500002384186|1|2022-07-29|15/12/2021|-0.1||1940000||1.25|1
2023-02-26 18:37:42|05298|955655|||||||15|2023-05-24|15/03/2023|||||182.39999389648|1|2022-11-16|15/09/2022|1.17||244200000||168.80000305176|1
2023-02-26 18:37:46|05299|48553|ZEHN|861.66M|861660000|74.8|20997|-6.5|12|2023-03-01|15/12/2022||||396950000|74.800003051758|1|2022-07-27|15/06/2022||2.55||378000000|58.099998474121|1
2023-02-26 18:37:50|05300|955658|ZUBN|88.86M|88860000|27|2376|0|14|2022-11-10|15/09/2022|1.02||4390000||24.799999237061|1|2022-09-14|15/03/2022|1.19||4270000||25|1
2023-02-26 18:37:54|05301|955659|ZUGN|861.90M|861900000|1700|122|-13.27|14|2022-08-26|15/06/2022|54.71||38340000||2010|1|2022-03-04|15/12/2021|84.11||37930000||1980|1
2023-02-26 18:38:00|05302|955657|ZUGER|2.21B|2210000000|7700|28|9.69|15|2023-02-06|15/12/2022|337.8||281500000||7460|1|2022-07-11|15/06/2022|186.49||128600000||7080|1
2023-02-26 18:38:05|05303|1024762|ROSEG|623.90M|623900000|49.8|189539|-68.88|28|2023-04-20|15/03/2023|||||49.799999237061|1|2023-03-23|15/12/2022||||437830000|49.799999237061|1
2023-02-26 18:38:10|05304|329|ZURN|65.84B|65840000000|444.2|312193|5.09|39|2023-05-17|15/03/2023|||||444.20001220703|1|2023-02-13|15/12/2022||18.00||29192000000|432.5|1
2023-02-26 18:38:15|05305|955660|ZWM|11.16M|11160000|159|32|-18.88|14|2022-09-17|15/06/2022|13.46||27800000||174|1|2022-04-08|15/12/2021|16.54||28560000||194|1
2023-02-26 18:38:20|05306|7010|A2|4.28B|4280000000|1.382|9408052|-12.2|37|2023-05-11|15/03/2023|||||1.3819999694824|1|2023-03-16|15/12/2022|||||1.3819999694824|1
2023-02-26 18:38:26|05307|26023|AAK|46.23B|46230000000|178.2|246255|2.56|35|2023-05-04|15/03/2023||1.89||11250000000|178.14999389648|1|2023-02-02|15/12/2022|1.98|2.25|13320000000|13250000000|181.30000305176|1
2023-02-26 18:38:31|05308|6920|AALB|5.13B|5130000000|46.19|182210|-9.18|30|2023-05-24|15/03/2023|||||46.189998626709|1|2023-02-23|15/12/2022|1.52|1.52|3230000000|1558000000|47.779998779297|1
2023-02-26 18:38:36|05309|961622|ABNd|14.52B|14520000000|16.25|2573411|34.03|28|2023-05-10|15/03/2023||0.3152||1970000000|16.254999160767|1|2023-02-08|15/12/2022|0.6362|0.6106|1860000000|1700000000|14.625|1
2023-02-26 18:38:41|05310|534|ACKB|5.17B|5170000000|157.30|19303|-5.92|31|2023-05-17|15/03/2023|||||157.30000305176|1|2023-02-28|15/12/2022|||||157.30000305176|1
2023-02-26 18:38:46|05311|442|ACS|7.24B|7240000000|27.93|597022|38.76|39|2023-05-11|15/03/2023|||||27.930000305176|1|2023-02-27|15/12/2022||0.3678||8850000000|27.930000305176|1
2023-02-26 18:38:51|05312|1081623|ADYEN|41.29B|41290000000|1326.2|92477|-26.83|24|2023-02-09|15/06/2023||10.87||812630000|1279.4000244141|1|2023-02-08|15/12/2022|9.08|9.97|721640000|715260000|1527.4000244141|1
2023-02-26 18:38:57|05313|15189|AOO|3.15B|3150000000|78.5|51548|-23.34|25|2023-05-10|15/03/2023|||||78.5|1|2023-02-16|15/12/2022|8.71||271500000|224000000|78.900001525879|1
2023-02-26 18:39:03|05314|304|AEGN|9.25B|9250000000|4.822|7211195|6.16|39|2023-05-17|15/03/2023||-0.0648|||4.8220000267029|1|2023-02-09|15/12/2022|0.0551|0.0551|6820000000|6820000000|4.9959998130798|1
2023-02-26 18:39:08|05315|945627|AENA|21.26B|21260000000|141.35|144217|-3.38|31|2023-04-26|15/03/2023||1.92||948300000|141.35000610352|1|2023-02-27|15/12/2022||0.7121||939830000|141.35000610352|1
2023-02-26 18:39:13|05316|26031|AFRY|20.52B|20520000000|181.3|173016|0.78|35|2023-04-27|15/03/2023||3.17||6420000000|181.30000305176|1|2023-02-10|15/12/2022|3.6|3.53|6610000000|6420000000|203|1
2023-02-26 18:39:20|05317|13129|AGES|7.70B|7700000000|41.63|508695|-5.49|39|2023-05-10|15/03/2023||1.43||2480000000|41.630001068115|1|2023-02-22|15/12/2022|1.44|1.65|2550000000|2590000000|42.290000915527|1
2023-02-26 18:39:25|05318|6909|AD|29.19B|29190000000|29.95|2260686|11.32|39|2023-05-10|15/03/2023||0.575||21450000000|29.944999694824|1|2023-02-15|15/12/2022|0.72|0.6029|23360000000|23260000000|27.479999542236|1
2023-02-26 18:39:31|05319|50563|AIBG|10.43B|10430000000|3.878|6105544.19|59.98|29|2023-03-02|15/12/2022||0.09||1521000000|3.8780000209808|1|2022-10-28|15/09/2022|||||2.8759999275208|1
2023-02-26 18:39:36|05320|40260|AKRBP|173.74B|173740000000|275.3|1112712|1.51|38|2023-04-27|15/03/2023||1.17||3910000000|275.29998779297|1|2023-02-10|15/12/2022|0.18|0.6585|3830000000|3910000000|312.70001220703|1
2023-02-26 18:39:42|05321|6902|AKZO|11.70B|11700000000|68.56|494993|-21.21|39|2023-04-25|15/03/2023||0.3715||2510000000|68.559997558594|1|2023-02-08|15/12/2022|0.16|0.5478|2610000000|2630000000|69.76000213623|1
2023-02-26 18:39:47|05322|481|ALFA|140.28B|140280000000|339.2|691729|12.13|39|2023-04-25|15/03/2023||3.29||13640000000|339.20001220703|1|2023-02-02|15/12/2022|3|3.85|16480000000|15230000000|330.29998779297|1
2023-02-26 18:39:51|05323|1166736|ALEP|30.64B|30640000000|28.4|3161499|3.24|16|2023-05-11|15/03/2023|||||28.39999961853|1|2023-03-02|15/12/2022||0.2117||2710000000|28.39999961853|1
2023-02-26 18:39:55|05324|958272|||||||27|2022-05-19|15/03/2022|||||5.3400001525879|1|2022-03-23|15/12/2021|||||5.3400001525879|1
2023-02-26 18:40:00|05325|14615|AMA|25.74B|25740000000|56.9|775166|-4.37|39|2023-05-05|15/03/2023||0.4936||1240000000|56.900001525879|1|2023-02-24|15/12/2022|0.3484|0.3861|1170000000|1180000000|55.740001678467|1
2023-02-26 18:40:05|05326|26232|AMBUb|26.04B|26040000000|102.6|873654|-8.15|33|2023-05-03|15/03/2023||0.17||1190000000|102.59999847412|1|2023-02-07|15/12/2022|0.09|0.022|1130000000|1100000000|102.19999694824|1
2023-02-26 18:40:10|05327|18928|AMPF|6.10B|6100000000|27.09|654533|-27.57|34|2023-05-02|15/03/2023||0.26|||27.090000152588|1|2023-03-01|15/12/2022||0.2997||589080000|27.090000152588|1
2023-02-26 18:40:16|05328|590|ANDR|5.71B|5710000000|57.6|102084|40.56|39|2023-04-27|15/03/2023||0.77||1600000000|57.599998474121|1|2023-03-08|15/12/2022||1.1||2030000000|57.599998474121|1
2023-02-26 18:40:22|05329|13111|ABI|112.98B|112980000000|56.69|1362746|-2.68|38|2023-05-04|15/03/2023||0.6093||13970000000|56.689998626709|1|2023-03-03|15/12/2022||0.7777||15310000000|56.689998626709|1
2023-02-26 18:40:27|05330|943396|ARGX|19.20B|19200000000|346.2|58501|35.08|27|2023-05-04|15/03/2023||-2.68||177450000|346.20001220703|1|2023-03-02|15/12/2022||-2.78||166750000|346.20001220703|1
2023-02-26 18:40:32|05331|963108|AT1|3.58B|3580000000|2.396|22406|-55.99|27|2023-05-30|15/03/2023||0.06||390440000|2.3959999084473|1|2023-03-29|15/12/2022||0.09||398540000|2.3959999084473|1
2023-02-26 18:40:37|05332|6888|ASMI|15.32B|15320000000|314.55|239264|13.97|39|2023-04-25|15/03/2023||3.09||620840000|314.54998779297|1|2023-02-28|15/12/2022||3.2||676930000|314.54998779297|1
2023-02-26 18:40:42|05333|6917|ASML|231.74B|231740000000|579.00|693608|-1.71|39|2023-04-19|15/03/2023||4.15||6220000000|579|1|2023-01-25|15/12/2022|4.6|4.34|6430000000|6380000000|615.70001220703|1
2023-02-26 18:40:47|05334|985157|ASRNL|6.11B|6110000000|41.92|435486|5.38|24|2023-02-22|15/12/2022|5|2.29|6320000000||42.970001220703|1|2022-11-30|15/09/2022|||||43.200000762939|1
2023-02-26 18:40:53|05335|483|ASSAb|282.14B|282140000000|253.9|1373222|0.87|39|2023-04-26|15/03/2023||2.98||30900000000|253.89999389648|1|2023-02-03|15/12/2022|3.36|3.28|32920000000|32400000000|257.70001220703|1
2023-02-26 18:40:59|05336|308|GASI|27.97B|27970000000|18.1500|3265849|1.45|38|2023-05-25|15/03/2023||0.5703|||18.14999961853|1|2023-03-14|15/12/2022||0.7514||40875000000|18.14999961853|1
2023-02-26 18:41:05|05337|7011|ATL|18.82B|18820000000|22.99|3536732|38.87|38|2023-03-09|15/12/2022|||||22.989999771118|1|2022-11-10|15/09/2022|0.14||2330000000|1530000000|22.629999160767|1
2023-02-26 18:41:10|05338|476|ATCOa|601.24B|601240000000|123.3|4250055|2.55|39|2023-04-27|15/03/2023||1.21||37390000000|123.33999633789|1|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000|132.41999816895|1
2023-02-26 18:41:16|05339|7029|BAMI|6.04B|6040000000|3.992|11217046|26.69|39|2023-05-08|15/03/2023|||||3.9920001029968|1|2023-02-07|15/12/2022|0.13|0.112|1260000000|1140000000|4.2150001525879|1
2023-02-26 18:41:21|05340|473|SABE|6.66B|6660000000|1.186|29980393|45.38|39|2023-04-27|15/03/2023||0.03||1320000000|1.1859999895096|1|2023-01-26|15/12/2022|0.03|0.0233|1270000000|1240000000|0.99659997224808|1
2023-02-26 18:41:26|05341|290|BIRG|10.56B|10560000000|9.87|1529165|69.18|22|2023-04-28|15/03/2023|||||9.8699998855591|1|2023-03-07|15/12/2022|||||9.8699998855591|1
2023-02-26 18:41:31|05342|8759|PEO|23.20B|23200000000|88.14|858179|-25.68|39|2023-04-27|15/03/2023||3.38||3340000000|88.139999389648|1|2023-03-02|15/12/2022||4.7||3550000000|88.139999389648|1
2023-02-26 18:41:37|05343|447|BKT|5.81B|5810000000|6.418|3234908|22.48|39|2023-04-27|15/03/2023||0.18||563960000|6.4180002212524|1|2023-01-20|15/12/2022|0.14|0.1571|567000000|564360000|6.2919998168945|1
2023-02-26 18:41:42|05344|446|BBVA|41.82B|41820000000|7.028|14409357|29.31|39|2023-04-27|15/03/2023||0.24||6540000000|7.0279998779297|1|2023-02-01|15/12/2022|0.25|0.2385|6520000000|6540000000|6.4629998207092|1
2023-02-26 18:41:49|05345|26047|BEIJb|63.31B|63310000000|166|484278|18.07|29|2023-04-24|15/03/2023||1.02||6100000000|166|1|2023-01-31|15/12/2022|0.7127|1.03|5820000000|5820000000|166.30000305176|1
2023-02-26 18:41:55|05346|477|BOL|114.23B|114230000000|417.65|977024|3.63|39|2023-04-25|15/03/2023||10.82||22780000000|417.64999389648|1|2023-02-14|15/12/2022|9.42|9.68|23580000000|21260000000|433.39999389648|1
2023-02-26 18:42:00|05347|452|CABK|31.02B|31020000000|3.95|12298793|30.45|39|2023-05-04|15/03/2023||0.1||2980000000|3.9470000267029|1|2023-02-02|15/12/2022|0.09|0.09|2950000000|2770000000|4.0770001411438|1
2023-02-26 18:42:05|05348|13579|CPRI|11.80B|11800000000|10.5|1956759|7.01|39|2023-05-02|15/03/2023||||584600000|10.5|1|2023-02-22|15/12/2022|0.3|0.16|691900000|691820000|10.444999694824|1
2023-02-26 18:42:11|05349|551|CARLb|134.79B|134790000000|985.6|192198|-3.89|39|2023-04-27|15/03/2023||5.77||15460000000|985.59997558594|1|2023-02-07|15/12/2022|11.94|11.31|14580000000|14580000000|977.59997558594|1
2023-02-26 18:42:16|05350|18976|CASTs|42.87B|42870000000|130.55|195370|-37.95|34|2023-04-21|15/03/2023||2.74||2340000000|130.55000305176|1|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000|146.69999694824|1
2023-02-26 18:42:21|05351|37756|CDR|13.10B|13100000000|129.52|359889|-21.22|27|2023-05-29|15/03/2023||0.69||186200000|129.52000427246|1|2023-03-30|15/12/2022||1.16||313500000|129.52000427246|1
2023-02-26 18:42:26|05352|951681|CLNX|24.97B|24970000000|35.89|1407747|-10.03|28|2023-04-26|15/03/2023|||||35.889999389648|1|2023-03-01|15/12/2022||-0.1263||911090000|35.889999389648|1
2023-02-26 18:42:31|05353|26250|CHRH|64.41B|64410000000|489.7|272039|4.08|39|2023-04-13|15/02/2023||0.4576||329590000|489.70001220703|1|2023-01-12|15/11/2022|0.38|0.42|309500000|306560000|514.79998779297|1
2023-02-26 18:42:37|05354|6687|CBRO|1.65B|1650000000|11.10|140|-20.71|3|2015-03-10|15/01/2015|||||23.040000915527|1|2014-09-23|15/07/2014|||||18.069999694824|1
2023-02-26 18:42:43|05355|41180|CNHI|22.11B|22110000000|16.49|4271432|13.8|39|2023-05-05|15/03/2023||0.3228||4910000000|16.489999771118|1|2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000|17.89999961853|1
2023-02-26 18:42:48|05356|538|COFB|2.80B|2800000000|86.3|54291|-28.2|39|2023-04-28|15/03/2023||1.69||113100000|86.300003051758|1|2023-02-17|15/12/2022|1.71|1.71|82390000|82390000|85.650001525879|1
2023-02-26 18:42:53|05357|14228|COLOb|170.91B|170910000000|805.8|211089|-15.02|39|2023-05-11|15/03/2023||6.24||6090000000|805.79998779297|1|2023-02-03|15/12/2022|5.35|6.01|6110000000|6070000000|858.79998779297|1
2023-02-26 18:42:58|05358|6891|CORB|2.07B|2070000000|35|49220|1.51|32|2023-04-25|15/03/2023|||||35|1|2023-03-03|15/12/2022|||||35|1
2023-02-26 18:43:03|05359|549|DANSKE|136.32B|136320000000|160.3|1796842|39.63|32|2023-04-28|15/03/2023||4.79||12270000000|160.35000610352|1|2023-02-02|15/12/2022|4.6|4.63|12360000000|12080000000|143.80000305176|1
2023-02-26 18:43:08|05360|566|DEMANT|46.75B|46750000000|209.1|334086|-21.6|39|2023-05-03|15/03/2023||0.00||4880000000|209.10000610352|1|2023-02-08|15/12/2022|4.99|5.6|5350000000|5130000000|224|1
2023-02-26 18:43:13|05361|14609|DIAS|6.07B|6070000000|113.30|124350|-11.73|39|2023-05-11|15/03/2023|||||113.30000305176|1|2023-03-08|15/12/2022||1.56||379600000|113.30000305176|1
2023-02-26 18:43:18|05362|1008705|DNP|36.38B|36380000000|370|183572|29.82|26|2023-05-04|15/03/2023||2.58||5200000000|370|1|2023-03-23|15/12/2022||3.4||5610000000|370|1
2023-02-26 18:43:24|05363|13140|DNB|319.07B|319070000000|205.6|1463919|3.84|39|2023-04-27|15/03/2023||5.36||18700000000|205.60000610352|1|2023-02-07|15/12/2022|6.18|4.91|18530000000|16710000000|189.55000305176|1
2023-02-26 18:43:29|05364|961662|DOMETIC|20.81B|20810000000|64.94|815596|-27.03|28|2023-04-23|15/03/2023||0.9452||7060000000|64.940002441406|1|2023-01-27|15/12/2022|0.1723|0.1608|6170000000|6180000000|71.519996643066|1
2023-02-26 18:43:34|05365|553|DSV|277.00B|277000000000|1,281.0|292172|6.09|39|2023-04-27|15/03/2023||13.86||45880000000|1281|1|2023-02-02|15/12/2022|16.8|16.34|51230000000|52440000000|1151|1
2023-02-26 18:43:39|05366|18899|DUFNz|4.91B|4910000000|40.42|133105|-4.76|33|2023-05-18|15/03/2023|||||40.419998168945|1|2023-03-16|15/12/2022||||1620000000|40.419998168945|1
2023-02-26 18:43:45|05367|424|EDP|18.79B|18790000000|4.75|6394969|13.18|39|2023-05-04|15/03/2023|||||4.7540001869202|1|2023-03-01|15/12/2022||0.1335||7750000000|4.7540001869202|1
2023-02-26 18:43:50|05368|475|ELUXb|35.10B|35100000000|129.8|1790370|-24.45|39|2023-04-28|15/03/2023||-1.83||29830000000|129.80000305176|1|2023-02-02|15/12/2022|-7.12|-0.6367|35770000000|37050000000|147.2799987793|1
2023-02-26 18:43:56|05369|18977|EKTABs|32.09B|32090000000|83.98|192090|6.06|32|2023-05-25|15/04/2023||1.1||4700000000|83.980003356934|1|2023-02-24|15/01/2023|0.705|0.5145|4340000000|4050000000|77.01000213623|1
2023-02-26 18:44:01|05370|15213|ELI|9.27B|9270000000|125.9|54442|1.82|21|2023-03-03|15/12/2022||2.21||1502000000|125.90000152588|1|2022-11-25|15/09/2022|||||139|1
2023-02-26 18:44:07|05371|571|ELISA|8.69B|8690000000|54.22|290184|8.92|37|2023-04-20|15/03/2023||0.5591||532860000|54.220001220703|1|2023-01-27|15/12/2022|0.6|0.5679|562600000|561080000|51.700000762939|1
2023-02-26 18:44:12|05372|453|ENAG|4.44B|4440000000|16.96|1099114|-9.69|38|2023-04-25|15/03/2023||0.2476||215580000|16.959999084473|1|2023-02-21|15/12/2022|0.09|0.0975|255400000|255400000|16.829999923706|1
2023-02-26 18:44:17|05373|13816|ELE|19.68B|19680000000|18.61|1046015|-4.42|39|2023-05-09|15/03/2023|||||18.610000610352|1|2023-02-24|15/12/2022|0.8009|0.8009|-1790000000|-1790000000|18.534999847412|1
2023-02-26 18:44:22|05374|6963|ENEI|53.45B|53450000000|5.234|26559985|-20.08|33|2023-05-03|15/03/2023|||||5.2340002059936|1|2023-03-16|15/12/2022||0.0267||-22560000000|5.2340002059936|1
2023-02-26 18:44:27|05375|6974|ENI|44.53B|44530000000|13.192|11669781|-4.27|29|2023-04-28|15/03/2023||0.8043||36670000000|13.192000389099|1|2023-02-23|15/12/2022|0.74|0.7505|31250000000|21960000000|14.114000320435|1
2023-02-26 18:44:32|05376|1082093|EPIRa|234.91B|234910000000|195.15|1014163|5.92|25|2023-04-28|15/03/2023||2.11||13320000000|195.14999389648|1|2023-01-31|15/12/2022|2|1.99|13940000000|13940000000|208.69999694824|1
2023-02-26 18:44:36|05377|1153107|EQTAB|294.33B|294330000000|231.2|1186052|-25.9|9|2023-04-20|15/03/2023|||||231.19999694824|1|2023-01-18|15/12/2022||4.57||9463000000|258|1
2023-02-26 18:44:41|05378|376|EQNR|1.02T|1020000000000|322.35|3531742|17.75|38|2023-05-04|15/03/2023||1.31||31930000000|322.35000610352|1|2023-02-08|15/12/2022|1.36|1.54|34300000000|35770000000|299.45001220703|1
2023-02-26 18:44:46|05379|592|ERST|14.02B|14020000000|34.4|560969|-2.66|38|2023-04-28|15/03/2023|||||34.400001525879|1|2023-02-28|15/12/2022||0.9956||2250000000|34.400001525879|1
2023-02-26 18:44:51|05380|1013381|ESSITYb|199.89B|199890000000|284.2|1246461|12.51|26|2023-04-27|15/03/2023||3||41180000000|284.20001220703|1|2023-01-26|15/12/2022|3.7|3.52|43830000000|43840000000|279.60000610352|1
2023-02-26 18:44:59|05381|535|COLR|3.29B|3290000000|25.58|199369|-27.45|26|2023-06-12|15/03/2023||0.70||5496000000|25.579999923706|1|2023-03-01|15/12/2022|||||25.579999923706|1
2023-02-26 18:45:05|05382|6978|EURA|4.91B|4910000000|63.45|10|-6.69|28|2023-05-16|15/03/2023|||||63.450000762939|1|2023-03-08|15/12/2022|||||63.450000762939|1
2023-02-26 18:45:10|05383|948356|EVOG|266.93B|266930000000|1250|545137|21.29|15|2023-04-27|15/03/2023||1.11||416410000|1250|1|2023-02-02|15/12/2022|1.05|1.08|407500000|403700000|1173.8000488281|1
2023-02-26 18:45:15|05384|13380|0RKY|17.54B|17540000000|76.79|55853|13.08|29|2022-11-11|15/09/2022|||||62.099998474121|1|2022-09-06|15/06/2022|5.68||18680000000||61.680000305176|1
2023-02-26 18:45:20|05385|18980|FABGs|27.97B|27970000000|88.90|164411|-36.66|34|2023-04-26|15/03/2023||0.9728||817610000|88.900001525879|1|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000|102.75|1
2023-02-26 18:45:25|05386|26042|BALDb|57.33B|57330000000|49.51|2983415|-48.77|32|2023-05-11|15/03/2023||1.03||2940000000|49.505001068115|1|2023-02-10|15/12/2022|1.37|1.03|2810000000|2690000000|53.619998931885|1
2023-02-26 18:45:30|05387|959205|RACE|47.03B|47030000000|259.11|332663|21.41|30|2023-05-04|15/03/2023||1.58||1470000000|259.10998535156|1|2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000|253.32000732422|1
2023-02-26 18:45:35|05388|459|FER|19.18B|19180000000|25.99|1064606|9.8|39|2023-05-11|15/03/2023|||||25.989999771118|1|2023-02-28|15/12/2022||0.07||2030000000|25.989999771118|1
2023-02-26 18:45:40|05389|103940|FBK|9.68B|9680000000|15.805|1893337|6.4|31|2023-05-08|15/03/2023||||234340000|15.805000305176|1|2023-02-07|15/12/2022|0.34||263900000|251480000|16.635000228882|1
2023-02-26 18:45:45|05390|574|FORTUM|12.71B|12710000000|14.17|1527840|-27.2|37|2023-05-11|15/03/2023||0.5777||2470000000|14.170000076294|1|2023-03-02|15/12/2022||0.619||2710000000|14.170000076294|1
2023-02-26 18:45:51|05391|15225|GLPG|2.32B|2320000000|35.12|212717|-40.81|35|2023-05-04|15/03/2023||-1.01||107000000|35.119998931885|1|2023-02-23|15/12/2022|-3.15|-0.632|95120000|125970000|36.889999389648|1
2023-02-26 18:45:56|05392|421|GALP|9.56B|9560000000|11.51|2141033|18.08|39|2023-05-05|15/03/2023||0.3469||5940000000|11.510000228882|1|2023-02-13|15/12/2022|0.3331|0.273|6110000000|5700000000|12.314999580383|1
2023-02-26 18:46:01|05393|457|SGREN|12.28B|12280000000|18.06|1666415|-0.33|39|2023-05-05|15/03/2023||-0.19||2480000000|18.059999465942|1|2023-02-02|15/12/2022|-0.25|-0.25|2010000000|2110000000|18.049999237061|1
2023-02-26 18:46:08|05394|545|GBLB|11.25B|11250000000|78.56|142756|-14.9|39|2023-05-04|15/03/2023|||||78.559997558594|1|2023-03-16|15/12/2022|||||78.559997558594|1
2023-02-26 18:46:13|05395|561|GMAB|174.12B|174120000000|2,661.0|98339|22.34|39|2023-05-10|15/03/2023||9.23||2980000000|2661|1|2023-02-22|15/12/2022|8.77|23.63|5230000000|4720000000|2768|1
2023-02-26 18:46:19|05396|18981|GETIBs|59.84B|59840000000|219.7|125919|-38.87|34|2023-04-26|15/03/2023||1.87||6630000000|219.69999694824|1|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000|235|1
2023-02-26 18:46:24|05397|40266|GJFG|91.34B|91340000000|182.4|306561|-15.63|39|2023-04-28|15/03/2023||2.36||17836000000|182.39999389648|1|2023-01-25|15/12/2022|2.64|2.86|8160000000|8010000000|190.69999694824|1
2023-02-26 18:46:29|05398|44478|GL9|3.15B|3150000000|11.61|410430|-6.45|29|2023-05-23|15/03/2023|||||11.609999656677|1|2023-03-01|15/12/2022||0.47||2752000000|11.609999656677|1
2023-02-26 18:46:34|05399|563|GN|19.40B|19400000000|152.2|1117060|-54.03|39|2023-04-27|15/03/2023||1.91||4040000000|152.14999389648|1|2023-02-09|15/12/2022|3.92|3.51|5270000000|5260000000|195|1
2023-02-26 18:46:39|05400|458|GRLS|8.57B|8570000000|12.605|1709532|-20.22|39|2023-05-04|15/03/2023||0.18|||12.604999542236|1|2023-02-28|15/12/2022||0.22||1540000000|12.604999542236|1
2023-02-26 18:46:44|05401|490|HMb|205.01B|205010000000|125.5|3545032|-24.39|35|2023-03-30|15/02/2023||-0.7083||54130000000|125.48000335693|1|2023-01-27|15/11/2022|-0.4507|1.74|62430000000|62450000000|131.19999694824|1
2023-02-26 18:46:49|05402|40231|HEIO|23.47B|23470000000|81.8|112635|9.5|26|2023-04-19|15/03/2023|||||81.800003051758|1|2023-02-15|15/12/2022|4.66||28720000000||76.599998474121|1
2023-02-26 18:46:55|05403|303|HEIN|54.96B|54960000000|97.1|586071|4.93|32|2023-04-19|15/03/2023||||6340000000|97.099998474121|1|2023-02-15|15/12/2022|4.66|2.49|7420000000|7120000000|91.220001220703|1
2023-02-26 18:47:01|05404|18949|HRA|3.67B|3670000000|2.512|2598808|-25.46|34|2023-05-10|15/03/2023|||||2.5120000839233|1|2023-03-21|15/12/2022|||||2.5120000839233|1
2023-02-26 18:47:07|05405|18983|HEXABs|310.52B|310520000000|115.45|571853|-5.49|11|2017-07-27|15/06/2017||4.42||877500000|396.79998779297|1|2017-05-02|15/03/2017|3.66|4.66|778100000||385.39999389648|1
2023-02-26 18:47:12|05406|26111|HPOLb|38.71B|38710000000|112.3|414674|11.35|36|2023-04-28|15/03/2023||2.03||6400000000|112.30000305176|1|2023-01-27|15/12/2022|1.74|1.86|5500000000|5700000000|113.69999694824|1
2023-02-26 18:47:17|05407|18984|HOLMBs|67.21B|67210000000|414.85|37413|-11.68|32|2023-04-28|15/03/2023||7.1||5770000000|414.85000610352|1|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000|427.5|1
2023-02-26 18:47:22|05408|26410|HUH1V|3.43B|3430000000|32.74|232135|-3.71|39|2023-04-27|15/03/2023||0.5786||1090000000|32.740001678467|1|2023-02-09|15/12/2022|0.54|0.5559|1100000000|1130000000|33.970001220703|1
2023-02-26 18:47:28|05409|18987|HUSQBs|52.39B|52390000000|91.84|213379|-17.54|34|2023-04-20|15/03/2023||2.47||15880000000|91.839996337891|1|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000|87.639999389648|1
2023-02-26 18:47:34|05410|463|IBE|68.39B|68390000000|10.890|13009560|12.78|38|2023-04-26|15/03/2023|||||10.890000343323|1|2023-02-22|15/12/2022|0.1693|0.1546||8060000000|10.960000038147|1
2023-02-26 18:47:38|05411|18982|ICAs|107.80B|107800000000|535.92|112321|0|28|2022-02-09|15/12/2021||5.2||33060000000|535.91998291016|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.75|1
2023-02-26 18:47:43|05412|6983|ILD|10.66B|10660000000|182.00|164472|0|28|2022-03-09|15/12/2021||2.58||1980000000|182|1|2021-12-01|15/09/2021||2.58||1940000000|182|1
2023-02-26 18:47:48|05413|943214|IMCD|8.15B|8150000000|143.40|126788|1.45|28|2023-04-26|15/03/2023|||||143.39999389648|1|2023-02-24|15/12/2022|1.86|1.86|1090000000|1170000000|147|1
2023-02-26 18:47:54|05414|598|IMFI|1.70B|1700000000|12.25|117063|-46.6|30|2023-05-25|15/03/2023|||||12.25|1|2023-04-25|15/12/2022|||||12.25|1
2023-02-26 18:47:59|05415|461|ITX|88.19B|88190000000|28.23|2548022|16.46|33|2023-06-14|15/04/2023||0.2976||7130000000|28.229999542236|1|2023-03-15|15/01/2023||0.3442||9470000000|28.229999542236|1
2023-02-26 18:48:04|05416|18989|INDUAs|123.57B|123570000000|286.10|58617|9.46|34|2023-04-05|15/03/2023|||||286.10000610352|1|2023-02-03|15/12/2022|43.83||||278.39999389648|1
2023-02-26 18:48:11|05417|26116|INDT|81.61B|81610000000|224.6|254184|8.29|35|2023-04-27|15/03/2023||1.83||7240000000|224.60000610352|1|2023-02-02|15/12/2022|1.86|2.26|7230000000|7050000000|235.19999694824|1
2023-02-26 18:48:16|05418|301|INGA|46.87B|46870000000|12.93|13551778|13.38|39|2023-05-11|15/03/2023||0.3213||5300000000|12.925999641418|1|2023-02-02|15/12/2022|0.3|0.2975|4870000000|4710000000|13.394000053406|1
2023-02-26 18:48:24|05419|9060|COL|3.54B|3540000000|6.64|1106471|-11.12|39|2023-05-15|15/03/2023||0.08||94540000|6.6399998664856|1|2023-02-28|15/12/2022||0.07||89560000|6.6399998664856|1
2023-02-26 18:48:29|05420|18953|ITPG|5.39B|5390000000|51.05|180826|5.34|34|2023-05-15|15/03/2023|||||51.049999237061|1|2023-02-15|15/12/2022|0.5||533030000|515950000|51.400001525879|1
2023-02-26 18:48:34|05421|6951|ISP|45.78B|45780000000|2.4950|101141045|0.71|39|2023-05-05|15/03/2023||0.1038||5960000000|2.4949998855591|1|2023-02-03|15/12/2022|0.06|0.06|5670000000|5430000000|2.454999923706|1
2023-02-26 19:23:31|05422|487|INVEb|632.21B|632210000000|200.3|2706396|4.37|38|2023-04-20|15/03/2023|||||200.30000305176|1|2023-01-20|15/12/2022|16.81||14170000000||200.94999694824|1
2023-02-26 19:23:36|05423|954900|INWT|9.91B|9910000000|10.295|747014|15.67|27|2023-05-09|15/03/2023||||979000000|10.295000076294|1|2023-03-02|15/12/2022||0.1626||221600000|10.295000076294|1
2023-02-26 19:23:41|05424|942733|ISS|28.63B|28630000000|155|397256|30.58|34|2023-05-04|15/03/2023|||||155|1|2023-02-22|15/12/2022|5.56|4.39|20280000000|20120000000|148.30000305176|1
2023-02-26 19:23:46|05425|993186|IG|4.36B|4360000000|5.355|1132421|-7.03|27|2023-05-04|15/03/2023|||||5.3550000190735|1|2023-03-09|15/12/2022||0.1||345190000|5.3550000190735|1
2023-02-26 19:23:50|05426|1161408|JDEP|13.93B|13930000000|27.54|269906|-5.02|15|2023-02-22|15/12/2022|||||28|1|2022-11-30|15/09/2022|||||29.200000762939|1
2023-02-26 19:23:57|05427|423|JMT|12.11B|12110000000|19.25|691118|-1.33|39|2023-04-26|15/03/2023||0.204||6610000000|19.25|1|2023-03-15|15/12/2022||0.3036||6990000000|19.25|1
2023-02-26 19:24:02|05428|991179|TKWY|4.33B|4330000000|19.89|2033946|-40.49|26|2023-04-19|15/03/2023|||||19.889999389648|1|2023-03-01|15/12/2022||-0.26||2777000000|19.889999389648|1
2023-02-26 19:24:10|05429|539|KBC|28.85B|28850000000|69.02|666153|1.26|39|2023-05-16|15/03/2023||1.19||2340000000|69.019996643066|1|2023-02-09|15/12/2022|1.93|1.68|2260000000|2180000000|68.580001831055|1
2023-02-26 19:24:15|05430|44480|KYGa|15.83B|15830000000|89.92|269700|-14.44|29|2023-02-16|15/12/2022|2.13|2.67|4710000000|4471000000|88|1|2022-10-27|15/09/2022|||||92.599998474121|1
2023-02-26 19:24:20|05431|575|KESKOB|8.01B|8010000000|20.18|591798|-23.24|37|2023-04-28|15/03/2023||0.2267||2740000000|20.180000305176|1|2023-02-02|15/12/2022|0.36|0.3715|2980000000|2990000000|21.639999389648|1
2023-02-26 19:24:30|05432|8777|KGH|24.83B|24830000000|124|600407|-20.36|39|2023-05-17|15/03/2023||2.73||9390000000|124|1|2023-03-16|15/12/2022||2.59||8300000000|124|1
2023-02-26 19:24:34|05433|32414|KSP|11.58B|11580000000|63.60|117624|-26.9|9|2018-08-24|15/06/2018|||||39.380001068115|1|2018-02-23|15/12/2017||||1870000000|37.400001525879|1
2023-02-26 19:24:40|05434|18993|KINVBs|43.10B|43100000000|153.9|132246|-34.77|34|2023-04-20|15/03/2023|||||153.89999389648|1|2023-02-02|15/12/2022|-18.16||||163.39999389648|1
2023-02-26 19:24:45|05435|1081898|KOJAMO|3.10B|3100000000|12.5|328622|-38.96|23|2023-05-11|15/03/2023||0.2||108180000|12.5|1|2023-02-15|15/12/2022|-2.42|0.1354|107900000|106910000|14.529999732971|1
2023-02-26 19:24:51|05436|570|KNEBV|25.20B|25200000000|48.65|649939|-5.46|37|2023-04-26|15/03/2023||0.3321||2440000000|48.650001525879|1|2023-01-26|15/12/2022|0.53|0.4978|2910000000|2880000000|50.759998321533|1
2023-02-26 19:24:56|05437|6905|DSMN|24.69B|24690000000|118|484832|-27.87|39|2023-05-04|15/03/2023||0.1793||2000000000|118|1|2023-02-16|15/12/2022|-1.3|0.2386|2090000000|2090000000|119.34999847412|1
2023-02-26 19:25:01|05438|6913|KPN|12.74B|12740000000|3.22|11298002|6.24|39|2023-04-26|15/03/2023||0.04||1340000000|3.2200000286102|1|2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000|3.0769999027252|1
2023-02-26 19:25:06|05439|6961|LDOF|6.04B|6040000000|10.470|3313775|50.65|28|2023-05-03|15/03/2023||-0.08||2902000000|10.470000267029|1|2023-03-09|15/12/2022||0.3307||4900000000|10.470000267029|1
2023-02-26 19:25:11|05440|480|ERICb|192.95B|192950000000|57.94|9235634|-39.16|39|2023-04-18|15/03/2023||0.6593||61240000000|57.939998626709|1|2023-01-20|15/12/2022|1.82|2.24|85980000000|84780000000|61.909999847412|1
2023-02-26 19:25:16|05441|18999|LUNDBs|119.93B|119930000000|483.60|31594|7.42|25|2023-05-23|15/03/2023|||||483.60000610352|1|2023-02-23|15/12/2022|||||481.29998779297|1
2023-02-26 19:25:22|05442|489|ORRON|4.21B|4210000000|14.72|6693651|-95.62|39|2023-05-03|15/03/2023||0.0153||1170000000|14.720000267029|1|2023-02-15|15/12/2022|0.023|0.023|9160000|9160000|16.299999237061|1
2023-02-26 19:25:27|05443|7024|MDBI|8.37B|8370000000|9.83|2168705|4.86|41|2023-05-11|15/03/2023||0.22|||9.829999923706|1|2023-02-09|15/12/2022|0.65|0.21|901500000|791800000|10.204999923706|1
2023-02-26 19:25:32|05444|102931|MRL|4.22B|4220000000|8.980|685791|-11.87|28|2023-05-11|15/03/2023||0.16||115390000|8.9799995422363|1|2023-02-28|15/12/2022||0.15||112590000|8.9799995422363|1
2023-02-26 19:25:37|05445|556|MAERSKb|279.33B|279330000000|15960|28181|-25.73|38|2023-05-04|15/03/2023||111.12||14860000000|15960|1|2023-02-08|15/12/2022|277|287.61|17820000000|19140000000|15625|1
2023-02-26 19:25:42|05446|48565|MONC|15.65B|15650000000|57.72|645778|5.52|37|2023-05-04|15/03/2023||||745200000|57.720001220703|1|2023-02-28|15/12/2022||1||920440000|57.720001220703|1
2023-02-26 19:25:48|05447|369|MOWI|88.87B|88870000000|172.1|1146714|-23.78|39|2023-05-10|15/03/2023||0.288||1180000000|172.10000610352|1|2023-02-15|15/12/2022|0.33|0.3408|1360000000|1430000000|177.30000305176|1
2023-02-26 19:25:54|05448|7021|99V33V1Z3=MSIL|12.62B|12620000000|4.00|36685840|-0.02|34|2022-02-10|15/12/2021||0.06||2140000000|4.0009999275208|1|2021-11-05|15/09/2021||0.07||1940000000|4.0009999275208|1
2023-02-26 19:26:00|05449|456|NTGY|25.18B|25180000000|26.11|385200|10.96|39|2023-04-27|15/03/2023|||||26.110000610352|1|2023-02-15|15/12/2022|0.517|0.517|-568840000|-568840000|26.290000915527|1
2023-02-26 19:26:05|05450|49893|NEL|24.29B|24290000000|15.54|5005018|15.41|27|2023-04-27|15/03/2023||-0.15||331330000|15.539999961853|1|2023-02-28|15/12/2022||-0.1721||245530000|15.539999961853|1
2023-02-26 19:26:11|05451|578|NESTE|34.16B|34160000000|44.55|919659|29.66|37|2023-04-28|15/03/2023||0.6862||5690000000|44.549999237061|1|2023-02-08|15/12/2022|0.84|0.7206|6560000000|6660000000|42.939998626709|1
2023-02-26 19:26:16|05452|1128905|NEXII|10.29B|10290000000|7.43|3274377|-39.25|19|2023-05-10|15/03/2023||||752160000|7.4299998283386|1|2023-03-06|15/12/2022||0.2936||884770000|7.4299998283386|1
2023-02-26 19:26:21|05453|26151|NIBEb|230.84B|230840000000|114.8|3059391|43.68|35|2023-05-16|15/03/2023||0.5694||11240000000|114.84999847412|1|2023-02-16|15/12/2022|0.68|0.6053|11670000000|10850000000|123.65000152588|1
2023-02-26 19:26:28|05454|943213|NN|11.25B|11250000000|38.09|997867|-14.63|34|2023-05-18|15/03/2023||1.36|||38.090000152588|1|2023-02-16|15/12/2022|1.33|1.33|||40.209999084473|1
2023-02-26 19:26:34|05455|647|NOKIA|24.37B|24370000000|4.351|11179449|-10.69|37|2023-04-20|15/03/2023||0.077||5760000000|4.3515000343323|1|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000|4.2125000953674|1
2023-02-26 19:26:39|05456|583|TYRES|1.20B|1200000000|8.66|811300|-59.29|38|2023-04-25|15/03/2023||-0.0347||273640000|8.6579999923706|1|2023-02-07|15/12/2022|0.0361|0.01|411300000|411200000|11.324999809265|1
2023-02-26 19:26:45|05457|8922|NDAFI|43.09B|43090000000|11.86|5080031|18.08|34|2023-04-27|15/03/2023||0.2596||2820000000|11.859999656677|1|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000|10.855999946594|1
2023-02-26 19:26:50|05458|1127857|VPLAYa|20.86B|20860000000|264|220|-15.38|19|2023-02-14|15/12/2022|-3.2||4670000000||257|1|2022-10-25|15/09/2022|-1.1||3970000000||271|1
2023-02-26 19:26:55|05459|367|NHY|151.86B|151860000000|74.18|4213357|-11.14|39|2023-04-28|15/03/2023||1.46||45840000000|74.180000305176|1|2023-02-14|15/12/2022|0.99|1.6|44080000000|45090000000|78.720001220703|1
2023-02-26 19:27:01|05460|555|NOVOb|2.24T|2240000000000|997.1|1513115|48.18|39|2023-05-04|15/03/2023||7.48||48150000000|997.09997558594|1|2023-02-01|15/12/2022|6.02|5.96|48090000000|48040000000|943|1
2023-02-26 19:27:06|05461|558|NZYMb|94.21B|94210000000|340|589203|-18.03|39|2023-04-26|15/03/2023||2.71||4540000000|340|1|2023-01-26|15/12/2022|3.18|2.72|4530000000|4510000000|350.70001220703|1
2023-02-26 19:27:14|05462|601|OMVV|15.49B|15490000000|47.11|343500|2.28|39|2023-04-28|15/03/2023||2.57||14100000000|47.110000610352|1|2023-02-02|15/12/2022|2.14|2.46|15040000000|15330000000|45.459999084473|1
2023-02-26 19:27:20|05463|26435|ORNBV|6.47B|6470000000|46.06|268264|8.17|39|2023-04-27|15/03/2023||0.37||293000000|46.060001373291|1|2023-02-09|15/12/2022|0.23|0.2921|294500000|295810000|49.900001525879|1
2023-02-26 19:27:25|05464|373|ORK|69.14B|69140000000|69.48|1361021|-15.52|39|2023-05-09|15/03/2023||1.13||14690000000|69.480003356934|1|2023-02-14|15/12/2022|1.31|1.3|16080000000|15650000000|74.199996948242|1
2023-02-26 19:27:30|05465|8785|PKN|72.83B|72830000000|62.56|1899939|-10.45|39|2023-05-18|15/03/2023||4.63||66320000000|62.560001373291|1|2023-02-24|15/12/2022|14.1|8.49|102260000000|94490000000|64.199996948242|1
2023-02-26 19:27:35|05466|985158|ORSTED|261.21B|261210000000|621.4|480318|-20.15|28|2023-05-03|15/03/2023|||||621.40002441406|1|2023-02-01|15/12/2022|-1.95|4.57|35680000000|34510000000|605|1
2023-02-26 19:27:40|05467|42602|OSRn|6.54B|6540000000|69.407|867|30.34|33|2022-08-03|15/06/2022||-0.4071||662460000|53.25|1|2022-05-05|15/03/2022||0.1817||951330000|53.25|1
2023-02-26 19:27:45|05468|26322|PNDORA|56.58B|56580000000|638|281288|-7.16|39|2023-05-03|15/03/2023||8.43||5580000000|638|1|2023-02-08|15/12/2022|25.7|24.31|9860000000|9500000000|585|1
2023-02-26 19:27:51|05469|305|PHG|13.76B|13760000000|15.55|4016735|-49.5|39|2023-04-24|15/03/2023|||||15.550000190735|1|2023-01-30|15/12/2022|0.41|0.365|5420000000|4950000000|15.562000274658|1
2023-02-26 19:27:58|05470|310|PIRC|4.78B|4780000000|4.767|2009436|-8.15|34|2023-05-11|15/03/2023||||1700000000|4.7670001983643|1|2023-02-22|15/12/2022|0.1178|0.1058|1580000000|1490000000|4.8249998092651|1
2023-02-26 19:28:04|05471|8737|PKO|38.39B|38390000000|30.6|3228010|-24.85|39|2023-05-18|15/03/2023||0.97||5220000000|30.60000038147|1|2023-03-10|15/12/2022||1.55||5540000000|30.60000038147|1
2023-02-26 19:28:09|05472|959218|PST|12.84B|12840000000|9.856|1862026|-4.96|30|2023-05-03|15/03/2023|||||9.8559999465942|1|2023-03-29|15/12/2022||0.2011||2990000000|9.8559999465942|1
2023-02-26 19:28:13|05473|1152300|PRX|94.6B|94600000000|66.66|2022843|22.33|0||
2023-02-26 19:28:21|05474|531|PROX|2.79B|2790000000|8.66|1405173|-52.1|39|2023-04-28|15/03/2023||0.32||1430000000|8.6599998474121|1|2023-02-17|15/12/2022|0.25|0.2803|1560000000|1490000000|9.1560001373291|1
2023-02-26 19:28:26|05475|6949|PRY|9.48B|9480000000|35.8200|618070|21.75|34|2023-05-11|15/03/2023||0.4473||3510000000|35.819999694824|1|2023-03-09|15/12/2022||0.4521||3870000000|35.819999694824|1
2023-02-26 19:28:32|05476|13805|PZU|31.29B|31290000000|36.21|1572263|8.74|39|2023-05-17|15/03/2023|||||36.209999084473|1|2023-03-15|15/12/2022||||7360000000|36.209999084473|1
2023-02-26 19:28:37|05477|602|RBIV|5.06B|5060000000|15.39|491454|-9.79|39|2023-05-05|15/03/2023|||||15.390000343323|1|2023-02-01|15/12/2022|2.44|2.44|2850000000|2470000000|16.459999084473|1
2023-02-26 19:28:43|05478|6889|RAND|10.49B|10490000000|57.30|378826|-7.34|39|2023-04-25|15/03/2023||1.08||6790000000|57.299999237061|1|2023-02-14|15/12/2022|1.93|1.19|7010000000|6930000000|59.700000762939|1
2023-02-26 19:28:48|05479|18962|RECI|8.12B|8120000000|39.45|210325|-11.65|35|2023-05-11|15/03/2023||||447860000|39.450000762939|1|2023-02-22|15/12/2022|0.535|0.4897|475900000|482900000|40.590000152588|1
2023-02-26 19:28:55|05480|460|REDE|8.69B|8690000000|16.12|1083288|-6.33|39|2023-04-26|15/03/2023|||||16.120000839233|1|2023-02-27|15/12/2022||0.2596||491040000|16.120000839233|1
2023-02-26 19:29:01|05481|462|REP|19.73B|19730000000|14.85|7121675|28.08|39|2023-04-27|15/03/2023||0.9257||70830000000|14.85000038147|1|2023-02-16|15/12/2022|1.46|1.25|16760000000|45850000000|15.340000152588|1
2023-02-26 19:29:06|05482|302|SHEL|196.92B|196920000000|28.3|10249203|18.63|29|2023-05-04|15/03/2023||1.02||69860000000|28.299999237061|1|2023-02-02|15/12/2022|1.27|1.06|92590000000|87470000000|26.760000228882|1
2023-02-26 19:29:11|05483|26325|RBREW|24.17B|24170000000|486|111812|-34.31|39|2023-04-27|15/03/2023||2.27||2570000000|486|1|2023-03-01|15/12/2022||5.08||2910000000|486|1
2023-02-26 19:29:18|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|14.414999961853|1|2022-05-16|15/03/2022||-0.187||1170000000|14.414999961853|1
2023-02-26 19:29:22|05485|19010|SAABBs|78.22B|78220000000|590.40|38686|144.08|30|2023-04-26|15/03/2023||3.5||9780000000|590.40002441406|1|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000|429.79998779297|1
2023-02-26 19:29:27|05486|41036|SAGAb|111.20B|111200000000|250.3|329961|-2.38|27|2023-05-09|15/03/2023||2.4||1000000000|250.30000305176|1|2023-02-17|15/12/2022|-1.9|0.1|974000000|973000000|259.79998779297|1
2023-02-26 19:29:32|05487|7037|SPMI|2.97B|2970000000|1.4865|46619365|-41.51|39|2023-04-19|15/03/2023||-0.0077||2650000000|1.4865000247955|1|2023-02-27|15/12/2022||-0.0448||2350000000|1.4865000247955|1
2023-02-26 19:29:38|05488|40285|SALM|59.32B|59320000000|409.40|350055|-36.82|39|2023-05-11|15/03/2023||5.6||5640000000|409.39999389648|1|2023-02-22|15/12/2022|7|7.54|6410000000|6000000000|418.60000610352|1
2023-02-26 19:29:43|05489|582|SAMPO|23.39B|23390000000|45.69|848199|9.75|38|2023-05-10|15/03/2023||0.5825||1770000000|45.689998626709|1|2023-02-10|15/12/2022|0.5|0.7061|1250000000|1600000000|48.299999237061|1
2023-02-26 19:29:50|05490|486|SAND|266.68B|266680000000|212.6|1971897|2.94|29|2023-04-21|15/03/2023||2.95||28860000000|212.60000610352|1|2023-01-20|15/12/2022|2.75|2.9|31100000000|30350000000|204.89999389648|1
2023-02-26 19:29:55|05491|474|SAN|57.49B|57490000000|3.48|45699973|11.59|39|2023-04-25|15/03/2023||0.14||13660000000|3.4800000190735|1|2023-02-02|15/12/2022|0.13|0.1247|13520000000|13380000000|3.2485001087189|1
2023-02-26 19:30:00|05492|8733|SPL1|29.21B|29210000000|285.6|53403|-8.14|40|2023-04-25|15/03/2023||8.12||3210000000|285.60000610352|1|2023-02-27|15/12/2022|8.84|10.41|5010000000|3360000000|285.60000610352|1
2023-02-26 19:30:05|05493|6898|SBMO|2.44B|2440000000|13.7|440302|2.01|24|2023-05-11|15/03/2023|||||13.699999809265|1|2023-02-23|15/12/2022||0.22||1513000000|14.095000267029|1
2023-02-26 19:30:12|05494|491|SCAb|102.26B|102260000000|142.2|1546340|-11.98|39|2023-04-28|15/03/2023||1.72||5010000000|142.19999694824|1|2023-01-27|15/12/2022|1.76|1.88|4870000000|4810000000|146.5|1
2023-02-26 19:30:18|05495|942434|SCATC|11.06B|11060000000|69.52|336132|-41.11|27|2023-05-05|15/03/2023||0.07||967670000|69.519996643066|1|2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000|88.180000305176|1
2023-02-26 19:30:24|05496|40286|SCHA|47.91B|47910000000|207|220147|-15.23|39|2023-04-28|15/03/2023||0.4497||3720000000|207|1|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000|224.19999694824|1
2023-02-26 19:30:29|05497|485|SEBa|293.77B|293770000000|130.55|4850827|17.88|39|2023-04-26|15/03/2023||3.45||17170000000|130.55000305176|1|2023-01-26|15/12/2022|3.48|3.36|18830000000|16990000000|126.25|1
2023-02-26 19:30:34|05498|492|SECUb|50.54B|50540000000|88.34|1876997|-3.98|39|2023-05-03|15/03/2023||1.6||36960000000|88.339996337891|1|2023-02-07|15/12/2022|2.47|2.11|38090000000|37330000000|102.05000305176|1
2023-02-26 19:30:39|05499|979019|LIGHT|4.12B|4120000000|32.83|463768|-27|27|2023-05-03|15/03/2023||0.7601||1710000000|32.830001831055|1|2023-01-27|15/12/2022|0.67|0.9099|1980000000|2010000000|32.990001678467|1
2023-02-26 19:30:44|05500|26341|SIM|19.52B|19520000000|496.9|49635|-11.96|38|2023-05-17|15/03/2023||0.475||124190000|496.89999389648|1|2023-02-08|15/12/2022|1.68|1.68|206050000|206050000|498.79998779297|1
2023-02-26 19:30:49|05501|495|SKAb|77.81B|77810000000|189.05|715962|-11.91|39|2023-05-04|15/03/2023||2.5||37110000000|189.05000305176|1|2023-02-03|15/12/2022|7.28|4.41|40400000000|45090000000|195|1
2023-02-26 19:30:55|05502|500|SKFb|89.80B|89800000000|197.2|1494859|10.08|39|2023-04-27|15/03/2023||3.59||25360000000|197.25|1|2023-02-02|15/12/2022|3|3.28|25360000000|25260000000|189.89999389648|1
2023-02-26 19:31:00|05503|309|SRG|15.71B|15710000000|4.684|5208902|-5.37|39|2023-05-11|15/03/2023||0.1||843040000|4.6840000152588|1|2023-03-16|15/12/2022||0.0683||792990000|4.6840000152588|1
2023-02-26 19:31:05|05504|15264|SOF|7.66B|7660000000|228.4|26808|-33.84|18|2022-09-06|15/06/2022|-39.91||11980000||195.89999389648|1|2022-03-23|15/12/2021|29.1||25180000||365.60000610352|1
2023-02-26 19:31:09|05505|1153447|SWON|2.37B|2370000000|15.44|162452|-7.43|9|2022-08-25|15/06/2022|-0.39||514600000||13.239999771118|1|2022-03-03|15/12/2021|0.77||964400000||16.299999237061|1
2023-02-26 19:31:13|05506|307|STLAM|53.46B|53460000000|16.45|11114575|-2.57|35|2023-05-03|15/03/2023||||44580000000|16.450000762939|1|2023-02-22|15/12/2022|1.27|1.27|49490000000|46500000000|15.868000030518|1
2023-02-26 19:31:19|05507|580|STERV|10.26B|10260000000|12.965|1579700|-26.52|37|2023-04-25|15/03/2023||0.2951||2800000000|12.965000152588|1|2023-01-31|15/12/2022|0.32|0.4316|2860000000|2890000000|13.520000457764|1
2023-02-26 19:31:24|05508|379|STB|38.72B|38720000000|83.4|895660|-6.29|39|2023-05-10|15/03/2023||1.58|||83.400001525879|1|2023-02-08|15/12/2022|1.44|1.47|13850000000|3650000000|86.879997253418|1
2023-02-26 19:31:29|05509|383|SUBC|37.94B|37940000000|131.1|587598|115.7|39|2023-04-27|15/03/2023||0.045||1160000000|131.10000610352|1|2023-03-02|15/12/2022||-0.0646||1310000000|131.10000610352|1
2023-02-26 19:31:34|05510|945677|SRCG|4.92B|4920000000|108.6|161011|0|24|2022-06-13|15/03/2022|||||108.59999847412|1|2022-02-23|15/12/2021|||||108.59999847412|1
2023-02-26 19:31:39|05511|496|SHBa|218.50B|218500000000|110.25|4812616|21.02|39|2023-04-26|15/03/2023||2.98||14110000000|110.25|1|2023-02-08|15/12/2022|3.12|3|14010000000|13810000000|112.15000152588|1
2023-02-26 19:31:45|05512|494|SWEDa|239.10B|239100000000|213|2963665|36.57|39|2023-04-27|15/03/2023||6.66||16170000000|213|1|2023-01-31|15/12/2022|6.05|5.66|16120000000|14700000000|197|1
2023-02-26 19:31:51|05513|501|SWMA|172.68B|172680000000|113.5|4022346|61.87|38|2023-02-15|15/12/2022||1.24||6130000000|113.55000305176|1|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000|113.75|1
2023-02-26 19:31:56|05514|26197|SOBIV|70.72B|70720000000|239.1|348925|24.34|39|2023-04-27|15/03/2023||3.01||5210000000|239.10000610352|1|2023-02-08|15/12/2022|4.68|4.41|5990000000|5640000000|235.69999694824|1
2023-02-26 19:32:01|05515|498|TEL2b|65.20B|65200000000|94.36|2669590|-17.38|39|2023-04-21|15/03/2023||1.43||6990000000|94.360000610352|1|2023-01-31|15/12/2022|1.29|1.09|7450000000|7340000000|93.900001525879|1
2023-02-26 19:32:06|05516|306|TLIT|6.52B|6520000000|0.3066|185349229|-19.61|39|2023-05-10|15/03/2023||0.00||3830000000|0.30660000443459|1|2023-02-20|15/12/2022|0.00|0.00|4260000000|4130000000|0.3134999871254|1
2023-02-26 19:32:11|05517|469|TEF|22.44B|22440000000|3.904|21910708|-8.14|39|2023-05-11|15/03/2023||0.1||9650000000|3.904000043869|1|2023-02-23|15/12/2022|0.12|0.1|10200000000|10140000000|3.8090000152588|1
2023-02-26 19:32:17|05518|7134|TNET|1.56B|1560000000|14.31|109986|-53.24|39|2023-04-27|15/03/2023||0.77||654460000|14.310000419617|1|2023-02-27|15/12/2022|0.01|-1.61|712900000|681350000|14.310000419617|1
2023-02-26 19:32:23|05519|380|TEL|164.15B|164150000000|117.15|1854189|-10.37|39|2023-05-04|15/03/2023||1.62||25260000000|117.15000152588|1|2023-02-02|15/12/2022|2.9|2.82|25400000000|26160000000|104|1
2023-02-26 19:32:28|05520|499|TELIA|105.85B|105850000000|26.94|13889595|-24.2|39|2023-04-26|15/03/2023||0.3215||22340000000|26.940000534058|1|2023-01-26|15/12/2022|-4.78|0.3544|24260000000|24290000000|27.5|1
2023-02-26 19:32:34|05521|6968|TENR|18.56B|18560000000|15.68|3173618|40.75|39|2023-04-26|15/03/2023||0.777||3650000000|15.680000305176|1|2023-02-15|15/12/2022|0.6418|0.6559|3390000000|3420000000|16.194999694824|1
2023-02-26 19:32:38|05522|7020|||||||39|2023-05-10|15/03/2023||0.28|||7.1859998703003|1|2023-03-15|15/12/2022||0.1353||812530000|7.1859998703003|1
2023-02-26 19:32:42|05523|1166527|THG|790.48M|790480000|54.16|5513428|-46.54|10|2023-04-13|15/12/2022||-4.13||533900000|54.159999847412|1|2022-10-25|15/09/2022|||518600000|518600000|46.490001678467|1
2023-02-26 19:32:47|05524|378|TOM|51.38B|51380000000|174.24|366295|-17.11|39|2023-04-28|15/03/2023||0.6415||2920000000|174.24000549316|1|2023-02-24|15/12/2022|1.23|1.17|3480000000|3190000000|180.60000610352|1
2023-02-26 19:32:53|05525|565|TOP|33.00B|33000000000|373|91623|-2.61|39|2023-04-25|15/03/2023||3.58|||373|1|2023-01-24|15/12/2022|15.9|17.39|2520000000|2550000000|369.60000610352|1
2023-02-26 19:32:58|05526|19020|TRELBs|69.46B|69460000000|271.20|69966|39.18|32|2023-04-27|15/03/2023||4.42||8630000000|271.20001220703|1|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000|255.60000610352|1
2023-02-26 19:33:03|05527|567|TRYG|98.79B|98790000000|156.7|673603|4.36|39|2023-04-20|15/03/2023||1.8|||156.69999694824|1|2023-01-26|15/12/2022|2|1.91|9040000000|9340000000|157.44999694824|1
2023-02-26 19:33:08|05528|547|UCB|15.55B|15550000000|81.8|271275|-14.74|39|2023-04-26|15/03/2023||||1660000000|81.800003051758|1|2023-02-22|15/12/2022|0.11|1.02|1650000000|1650000000|79.099998474121|1
2023-02-26 19:33:13|05529|13831|UMI|7.49B|7490000000|31.22|448846|-12.43|20|2023-04-27|15/03/2023|||||31.219999313354|1|2023-02-16|15/12/2022|1.13|1.19|25440000000|2137000000|32.689998626709|1
2023-02-26 19:33:18|05530|6955|CRDI|35.45B|35450000000|18.236|16061370|44.96|39|2023-05-02|15/03/2023||0.625||5210000000|18.236000061035|1|2023-02-01|15/12/2022|0.73|0.5041|5200000000|5200000000|17.884000778198|1
2023-02-26 19:33:23|05531|989550|ULVR|120.08B|120080000000|47.44|1806783|6.53|27|2023-04-27|15/03/2023||||14060000000|47.439998626709|1|2023-02-09|15/12/2022|1.14|1.14|14610000000|14380000000|46.115001678467|1
2023-02-26 19:33:28|05532|585|UPM|17.73B|17730000000|33.23|1100366|4.83|28|2023-04-25|15/03/2023||0.7433||3080000000|33.229999542236|1|2023-02-02|15/12/2022|0.91|0.9321|3230000000|3570000000|33.849998474121|1
2023-02-26 19:33:33|05533|49950|VALMT|5.69B|5690000000|30.94|385705|-0.9|37|2023-04-26|15/03/2023||0.3669||1210000000|30.940000534058|1|2023-02-02|15/12/2022|0.8|0.6988|1540000000|1530000000|29.309999465942|1
2023-02-26 19:33:38|05534|612|VERB|27.59B|27590000000|79.1|119650|-22.75|39|2023-05-11|15/03/2023|||||79.099998474121|1|2023-03-16|15/12/2022|||||79.099998474121|1
2023-02-26 19:33:44|05535|564|VWS|199.53B|199530000000|198.4|2193140|5|38|2023-05-10|15/03/2023||0.0419||2600000000|198.41999816895|1|2023-02-08|15/12/2022|-0.54|-0.1022|4780000000|4920000000|199.58000183105|1
2023-02-26 19:33:49|05536|610|VOES|6.02B|6020000000|33.96|403965|17.1|30|2023-06-07|15/03/2023||1.02||4240000000|33.959999084473|1|2023-02-08|15/12/2022|0.63|0.707|4290000000|4100000000|31.200000762939|1
2023-02-26 19:33:55|05537|497|VOLVb|438.41B|438410000000|205.20|2984876|8.38|39|2023-04-20|15/03/2023||5.1||115000000000|205.19999694824|1|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000|206.25|1
2023-02-26 19:34:01|05538|6903|VOPA|3.73B|3730000000|29.88|252600|-4.54|33|2023-04-26|15/03/2023|||||29.879999160767|1|2023-02-14|15/12/2022|0.71|0.9067|355300000|356050000|29.690000534058|1
2023-02-26 19:34:09|05539|15282|WDPP|5.83B|5830000000|28.5|258525|-19.03|37|2023-04-19|15/03/2023|||||28.5|1|2023-01-27|15/12/2022|0.3||76100000|150200000|28.680000305176|1
2023-02-26 19:34:14|05540|8748|WRT1V|5.40B|5400000000|9.14|1190075|-7.83|37|2023-04-25|15/03/2023||0.0924||1320000000|9.1379995346069|1|2023-01-29|15/12/2022|0.05|0.1422|1770000000|1750000000|9.0699996948242|1
2023-02-26 19:34:19|05541|613|WBSV|3.14B|3140000000|29.7|247213|8.24|39|2023-05-11|15/03/2023|||||29.700000762939|1|2023-02-22|15/12/2022|0.79|0.5888|1130000000|1140000000|28.520000457764|1
2023-02-26 19:34:26|05542|6897|WLSNc|27.34B|27340000000|110.65|477414|24.63|31|2023-05-03|15/03/2023|||||110.65000152588|1|2023-02-22|15/12/2022|4.01|2.13|5450000000|2759000000|104.40000152588|1
2023-02-26 19:34:31|05543|381|YAR|122.65B|122650000000|481.5|450433|12.11|39|2023-04-28|15/03/2023||1.97||4740000000|481.5|1|2023-02-06|15/12/2022|2.46|2.06|5460000000|5430000000|454.89999389648|1
2023-02-26 19:34:36|05544|962346|RACE|44.58B|44580000000|244.80|299805|28.54|29|2023-05-04|15/03/2023||1.47||1360000000|244.80000305176|1|2023-02-02|15/12/2022|1.21|1.2|1370000000|1290000000|230|1
2023-02-26 19:34:41|05545|25986|HEXAb|310.52B|310520000000|115.4|2547052|-6.86|29|2023-04-28|15/03/2023||0.0999||1270000000|115.40000152588|1|2023-01-24|15/12/2022|0.121|0.1239|1400000000|1400000000|120.69999694824|1
2023-02-26 19:34:46|05546|1052403|SE|36.52B|36520000000|60.01|4566555|-56.34|25|2023-05-16|15/03/2023||-0.2937||3040000000|60.009998321533|1|2023-03-07|15/12/2022||-0.6313||3120000000|60.009998321533|1
2023-02-26 19:34:52|05547|484|ATCOb|528.70B|528700000000|108.3|1949056|3.38|39|2023-04-27|15/03/2023||1.21||37390000000|108.30000305176|1|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000|118.12000274658|1
2023-02-26 19:34:57|05548|42603|CNHI|20.96B|20960000000|16.49|2555394|20.7|35|2023-05-05|15/03/2023||0.3228||4910000000|15.479999542236|1|2023-02-02|15/12/2022|0.36|0.3514|6940000000|5980000000|16.270000457764|1
2023-02-26 19:35:02|05549|50577|KSP|11.58B|11580000000|63.68|341714|-25.66|30|2023-04-28|15/03/2023|||||63.680000305176|1|2023-02-17|15/12/2022|1.58|1.66|4190000000|2090000000|59.959999084473|1
2023-02-26 19:35:08|05550|50581|FLTRF|26.04B|26040000000|147.40|229209|19.93|32|2023-05-03|15/03/2023||||2410000000|147.39999389648|1|2023-03-02|15/12/2022||1.22||2570000000|147.39999389648|1
2023-02-26 19:35:16|05551|43253|FPH|15.22B|15220000000|26.3|252286|-4.81|19|2023-05-24|15/03/2023||23.00||739000000|26.299999237061|1|2023-02-27|15/12/2022|||||26.299999237061|1
2023-02-26 19:35:22|05552|8271|CCEP|25.58B|25580000000|55.97|1106331|4.54|39|2023-04-25|15/03/2023||0.7||3880000000|55.970001220703|1|2023-02-16|15/12/2022|0.77|0.78|4300000000|4230000000|56.169998168945|1
2023-02-26 19:35:26|05553|25996|KINVb|43.10B|43100000000|153.7|943244|-34.75|32|2023-04-20|15/03/2023|||||153.69999694824|1|2023-02-02|15/12/2022|-18.16||461000000||163.55000305176|1
2023-02-26 19:35:32|05554|559|MAERSKa|275.22B|275220000000|15,770|7221|-22.85|39|2023-05-04|15/03/2023||780.53||104050000000|15770|1|2023-02-08|15/12/2022|1922.06|2024.71|123650000000|132940000000|15380|1
2023-02-26 19:35:37|05555|1082092|EPIRb|201.14B|201140000000|166.80|311028|6.45|25|2023-04-28|15/03/2023||2.11||13320000000|166.80000305176|1|2023-01-31|15/12/2022|1.99|1.99|13940000000|13940000000|179.39999389648|1
2023-02-26 19:35:44|05556|948495|0ROY|11.80B|11800000000|10.5|304561|0|27|2023-05-02|15/03/2023||||584600000|10.119999885559|1|2023-02-22|15/12/2022||0.16|691900000|691820000|10.119999885559|1
2023-02-26 19:35:48|05557|1174890|EDV|12.32B|12320000000|6.86|5152010|-2.56|8|2023-05-03|15/03/2023|||||6.8600001335144|1|2023-02-12|15/12/2022|0.2|0.1775|6500000000|6297000000|6.8200001716614|1
2023-02-26 19:35:53|05558|958894|SINCH|28.61B|28610000000|34.16|11099479|-54.15|26|2023-04-27|15/03/2023||0.3225||7160000000|34.165000915527|1|2023-02-16|15/12/2022|-0.27|0.047|7360000000|8090000000|45.610000610352|1
2023-02-26 19:35:58|05559|1137420|1821|63B|63000000000|13.88|2941702|-43.46|0||
2023-02-26 19:36:03|05560|25990|HUSQb|52.39B|52390000000|91.34|1329512|-19.42|32|2023-04-20|15/03/2023||2.47||15880000000|91.339996337891|1|2023-02-01|15/12/2022|0.5794|-1.08|10350000000|9080000000|88.559997558594|1
2023-02-26 19:36:08|05561|1076785|4385|383.17B|383170000000|2,374.0|7527594|-30.69|21|2023-04-28|15/03/2023||-2.8||46390000000|2374|1|2023-02-07|15/12/2022|4.91|1.2|44260000000|44480000000|2904|1
2023-02-26 19:36:13|05562|25998|LATOb|144.62B|144620000000|221.6|321422|-15.16|30|2023-04-28|15/03/2023|||||221.60000610352|1|2023-02-10|15/12/2022|2.21||6400000000||226|1
2023-02-26 19:36:17|05563|52856|SINGF|27.67B|27670000000|4.2900|4056|15.32|0||
2023-02-26 19:36:22|05564|993283|EMBRACb|61.87B|61870000000|48.98|5868255|-39.2|27|2023-05-18|15/03/2023||1.56||9310000000|48.979999542236|1|2023-02-27|15/12/2022|1.38|1.71|11620000000|11330000000|48.979999542236|1
2023-02-26 19:36:28|05565|14606|EDPR|18.92B|18920000000|19.7|607914|-1.01|35|2023-05-10|15/03/2023|||||19.694999694824|1|2023-02-27|15/12/2022||0.2419||280340000|19.694999694824|1
2023-02-26 19:36:31|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|152.89999389648|1|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000|152.89999389648|1
2023-02-26 19:36:36|05567|26021|VOLVa|438.41B|438410000000|214|158279|11.23|32|2023-04-20|15/03/2023||5.1||115000000000|214|1|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000|217.39999389648|1
2023-02-26 19:36:41|05568|953847|SCHB|45.07B|45070000000|195.4|231660|-9.12|30|2023-04-28|15/03/2023||0.4497||3720000000|195.39999389648|1|2023-02-10|15/12/2022|-0.45|0.2646|3990000000|3970000000|211.60000610352|1
2023-02-26 19:36:46|05569|943483|1308|46.84B|46840000000|17.46|7501464|-44.75|25|2023-04-24|15/03/2023|||||17.459999084473|1|2023-03-24|15/12/2022|||||17.459999084473|1
2023-02-26 19:36:52|05570|26330|ROCKb|37.23B|37230000000|1724|51502|-29.86|38|2023-05-10|15/03/2023||3.99||936800000|1723.5|1|2023-02-09|15/12/2022|4.79|4.41|955000000|1020000000|1688.5|1
2023-02-26 19:36:56|05571|43228|AIA|12.90B|12900000000|8.76|503993|23.03|24|2023-05-11|15/03/2023|||||8.7600002288818|1|2023-02-22|15/12/2022||-1.90|287800000|119500000|8.539999961853|1
2023-02-26 19:37:01|05572|991493|2702|712.66B|712660000000|5,370.0|605635|9.48|27|2023-05-11|15/03/2023||||91300000000|5370|1|2023-02-08|15/12/2022|23.63||92370000000|88570000000|5110|1
2023-02-26 19:37:06|05573|1169191|INPST|4.08B|4080000000|7.87|420988|48.72|10|2023-05-16|15/03/2023||0.05||383530000|7.8699998855591|1|2023-03-31|15/12/2022||0.4164||2170000000|7.8699998855591|1
2023-02-26 19:37:13|05574|43224|ATM|5.09B|5090000000|6.97|262538|20.59|18|2023-02-19|15/12/2022|0.1|5.00|782000000|595860000|7.75|1|2022-11-30|15/09/2022|||||6.5599999427795|1
2023-02-26 19:37:17|05575|1123144|FUTU|6.36B|6360000000|45.67|3526573|10.1|18|2023-05-18|15/03/2023||5.62||2040000000|45.669998168945|1|2023-03-22|15/12/2022||5.15||1970000000|45.669998168945|1
2023-02-26 19:37:23|05576|941652|CYBR|5.85B|5850000000|143.75|465649|-9.51|35|2023-05-04|15/03/2023||-0.2575||162440000|143.75|1|2023-02-09|15/12/2022|0.16|0.12|169200000|174250000|149.22999572754|1
2023-02-26 19:37:28|05577|33069|FPE3d|5.06B|5060000000|36.52|36715|4.92|27|2023-04-28|15/03/2023|||||37.979999542236|1|2023-03-08|15/12/2022||0.4374||803560000|37.979999542236|1
2023-02-26 19:37:33|05578|992046|6324|440.15B|440150000000|4,650.0|575977|0.32|27|2023-05-12|15/03/2023||22.86||16680000000|4650|1|2023-02-08|15/12/2022|24.73|18.04|19910000000|16130000000|4460|1
2023-02-26 19:37:40|05579|26002|LUNDb|119.93B|119930000000|476.4|125863|6.27|30|2023-05-23|15/03/2023|||||476.39999389648|1|2023-02-23|15/12/2022|16.82||7460000000||483.39999389648|1
2023-02-26 19:37:46|05580|100089|1128|42.80B|42800000000|8.18|32441120|16.52|32|2023-05-05|15/03/2023||-0.12||4403000000|8.1800003051758|1|2023-03-30|15/12/2022||-0.37||1540000000|8.1800003051758|1
2023-02-26 19:37:51|05581|100061|0880|28.55B|28550000000|4.02|33480940|-6.76|36|2023-05-02|15/03/2023|||||4.0199999809265|1|2023-03-01|15/12/2022||-0.2||1300000000|4.0199999809265|1
2023-02-26 19:37:55|05582|1054308|NMHLY|23.16M|23160000|0|12706|0}|0||
2023-02-26 19:38:01|05583|9013|NDASE|476.51B|476510000000|131.28|4454732|23.27|36|2023-04-27|15/03/2023||0.2596||2820000000|131.2799987793|1|2023-02-02|15/12/2022|0.34|0.2974|2900000000|2700000000|123.41999816895|1
2023-02-26 19:38:07|05584|50559|CRH|32.42B|32420000000|43.56|1398989.68|8.9|19|2020-12-02|15/09/2020||||13480000000|33.490001678467|1|2020-08-20|15/06/2020|||||33.409999847412|1
2023-02-26 19:38:11|05585|1177390|UMG|40.83B|40830000000|22.31|1279425|16.37|12|2023-05-02|15/03/2023||0.2||2390000000|22.309999465942|1|2023-03-02|15/12/2022||0.195||2890000000|22.309999465942|1
2023-02-26 19:38:15|05586|52697|HOKCF|17.54B|17540000000|7.37|11781|-35.7|0||
2023-02-26 19:38:20|05587|50586|SKG|8.96B|8960000000|34.83|657472|-23.5|36|2023-04-28|15/03/2023|||||34.830001831055|1|2023-02-08|15/12/2022||1.82||6659000000|39.139999389648|1
2023-02-26 19:38:26|05588|6356|TEVA|10.99B|10990000000|9.91|8893214|18.54|40|2023-05-04|15/03/2023||0.5611||3620000000|9.9099998474121|1|2023-02-08|15/12/2022|0.71|0.71|3900000000|3880000000|10.890000343323|1
2023-02-26 19:38:31|05589|1036819|8951|974.67B|974670000000|577,000|4421|-11.77|26|2023-05-12|15/03/2023|||||577000|1|2023-02-15|15/12/2022|11927.69|13361.75|47370000000|46611000000|571000|1
2023-02-26 19:38:36|05590|1036820|8952|788.18B|788180000000|572,000|3255|-6.08|27|2023-05-16|15/03/2023||11675.88||34255000000|572000|1|2023-05-16|15/09/2023||11993.06||36999000000|572000|1
2023-02-26 19:38:41|05591|1056308|3283|798.73B|798730000000|292,300|9094|-13.26|21|2023-05-03|15/02/2023|||||292300|1|2023-01-18|15/11/2022|4132.95|4517.11|27520000000|27105000000|288000|1
2023-02-26 19:38:48|05592|1056306|3281|686.56B|686560000000|146600|12916|-13.66|19|2023-02-01|15/11/2022|||||146700|1|2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000|157900|1
2023-02-26 19:38:53|05593|1056337|8984|650.30B|650300000000|281200|4762|-9.44|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|291500|1|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000|322500|1
2023-02-26 19:38:57|05594|1056319|8953|721.47B|721470000000|104000|15730|12.31|26|2023-02-01|15/11/2022|||||100300|1|2022-12-21|15/02/2023||||40820000000|100300|1
2023-02-26 19:39:04|05595|1056314|3462|717.18B|717180000000|153000|10447|1.53|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|156800|1|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000|164500|1
2023-02-26 19:39:10|05596|25985|ICAA|107.81B|107810000000|536|838834|0|27|2022-02-09|15/12/2021||5.2||33060000000|536|1|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000|431.10000610352|1
2023-02-26 19:39:15|05597|26117|INDUc|123.57B|123570000000|283.5|529601|9.12|39|2023-04-05|15/03/2023|||||283.5|1|2023-02-03|15/12/2022|43.83||19050000000||290.10000610352|1
2023-02-26 19:39:20|05598|102050|6823|78.01B|78010000000|10.32|6013969|-3.01|18|2023-02-22|15/12/2022|0.39||17970000000||10.439999580383|1|2022-08-01|15/06/2022|0.25||16160000000||11|1
2023-02-26 19:39:24|05599|1096371|MEL|13.85B|13850000000|5.37|548226|10.04|14|2023-02-21|15/12/2022||4.00||1569000000|5.3699998855591|1|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000|5.210000038147|1
2023-02-26 19:39:29|05600|1096393|RYM|2.73B|2730000000|5.40|725531|-39.89|15|2023-05-17|15/03/2023|||||5.4000000953674|1|2022-11-17|15/09/2022|0.39||274200000||7.5218281745911|1
2023-02-26 19:39:34|05601|25992|INDUa|123.57B|123570000000|284.1|295509|7.86|30|2023-04-05|15/03/2023|||||284.10000610352|1|2023-02-03|15/12/2022|43.83||19050000000||291.10000610352|1
2023-02-26 19:39:39|05602|8556|0083|81.10B|81100000000|10.08|4835935|1.82|19|2023-02-15|15/12/2022|0.32|0.34|6380000000|5965000000|10.460000038147|1|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000|12.020000457764|1
2023-02-26 19:39:43|05603|50007|1929|157.20B|157200000000|15.72|13416755|-3.79|18|2023-06-07|15/03/2023||0.41||56754000000|15.720000267029|1|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|15.380000114441|1
2023-02-26 19:39:48|05604|1056320|8954|508.94B|508940000000|185400|7136|17.27|25|2023-04-20|15/02/2023||||25246000000|185400|1|2023-02-01|15/11/2022|||||178700|1
2023-02-26 19:39:53|05605|1056325|8960|464.17B|464170000000|150,000|6935|14.59|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|147000|1|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|137700|1
2023-02-26 19:39:58|05606|32487|1972|119.93B|119930000000|20.6|3093245|3.21|19|2023-03-09|15/12/2022||0.88||8399000000|20.60000038147|1|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000|18.719999313354|1
2023-02-26 19:40:03|05607|8553|0019|94.02B|94020000000|64.65|1722816|46.77|19|2023-03-09|15/12/2022|||||64.650001525879|1|2022-08-11|15/06/2022|1.26||44600000000||45.200000762939|1
2023-02-26 19:40:07|05608|1096370|MCY|8.69B|8690000000|6.35|220301|12.99|14|2023-02-19|15/12/2022|0.17|8.00||689250000|6.4749999046326|1|2022-08-14|15/06/2022|0.03|5.00||642250000|6.5|1
2023-02-26 19:40:12|05609|978756|2638|44.89B|44890000000|5.07|8304243|-35|15|2023-03-15|15/12/2022|||||5.0700001716614|1|2022-08-02|15/06/2022|0.1||4890000000||7.1199998855591|1
2023-02-26 19:40:17|05610|39332|MLCO|5.59B|5590000000|12.04|5305158|16.89|39|2023-05-04|15/03/2023||-0.49|||12.039999961853|1|2023-03-01|15/12/2022||-0.8443||398560000|12.039999961853|1
2023-02-26 19:40:22|05611|29949|TLITn|6.38B|6380000000|0.2996|33561727|-21.1|39|2023-05-10|15/03/2023||0.00||3830000000|0.29960000514984|1|2023-02-20|15/12/2022|0.00|0.00|4260000000|4130000000|0.30689999461174|1
2023-02-26 19:40:30|05612|25984|GETIb|59.84B|59840000000|220.2|787478|-39.37|32|2023-04-26|15/03/2023||1.87||6630000000|220.19999694824|1|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000|234.60000610352|1
2023-02-26 19:40:36|05613|20797|AER|14.70B|14700000000|61.12|699344|-2.69|39|2023-05-04|15/03/2023||2.06||1760000000|61.119998931885|1|2023-03-02|15/12/2022||1.95||1760000000|61.119998931885|1
2023-02-26 19:40:41|05614|949763|LIFCOb|94.66B|94660000000|208.4|350771|-3.07|28|2023-04-28|15/03/2023||1.85||5590000000|208.39999389648|1|2023-02-03|15/12/2022|1.65|1.98|6000000000|5860000000|208.80000305176|1
2023-02-26 19:40:46|05615|579|MOCORP|8.33B|8330000000|10.085|1624127|24.85|38|2023-05-03|15/03/2023||0.1422||1320000000|10.085000038147|1|2023-02-17|15/12/2022|0.16|0.1655|1430000000|1450000000|10.579999923706|1
2023-02-26 19:40:51|05616|989669|0QI7|49.73B|49730000000|184.8|44501|20.47|27|2023-05-17|15/03/2023||1.5||4700000000|184.80000305176|1|2023-02-02|15/12/2022|1.4|1.15|4650000000|4530000000|170.89999389648|1
2023-02-26 19:40:57|05617|942727|THULE|23.06B|23060000000|220.4|335835|-40.69|28|2023-04-27|15/03/2023||2.07||2280000000|220.39999389648|1|2023-02-10|15/12/2022|-0.05|0.0327|1650000000|1510000000|263.89999389648|1
2023-02-26 19:41:02|05618|25979|CAST|42.87B|42870000000|130.50|1750707|-37.65|32|2023-04-21|15/03/2023||2.74||2340000000|130.5|1|2023-02-13|15/12/2022|3.31|3.05|2260000000|2280000000|146.75|1
2023-02-26 19:41:07|05619|7185|BESI|5.67B|5670000000|70.9|637259|-6.37|36|2023-04-26|15/03/2023||0.4305||135320000|70.900001525879|1|2023-02-22|15/12/2022|0.5|0.4903|137720000|133560000|67.620002746582|1
2023-02-26 19:41:12|05620|942724|SBBb|25.63B|25630000000|15.57|22060111|-64.04|26|2023-04-28|15/03/2023||0.3782||1730000000|15.569999694824|1|2023-02-23|15/12/2022|0.2363|0.235|1850000000|1830000000|17.635000228882|1
2023-02-26 19:41:17|05621|40274|NOD|28.44B|28440000000|149.45|749512|-35.19|24|2023-04-20|15/03/2023||0.1105||185350000|149.44999694824|1|2023-02-07|15/12/2022|0.16|0.1316|191190000|201980000|170|1
2023-02-26 19:41:22|05622|26020|TRELb|69.46B|69460000000|271|427803|37.08|32|2023-04-27|15/03/2023||4.42||8630000000|271|1|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000|254.89999389648|1
2023-02-26 19:41:28|05623|26038|AVANZ|42.10B|42100000000|268.8|536564|2.79|37|2023-04-24|15/03/2023||3.05||857670000|268.79998779297|1|2023-01-20|15/12/2022|3.15|3.17|847000000|847000000|211.19999694824|1
2023-02-26 19:41:34|05624|14001|ABCA|2.81B|2810000000|1,226.00|480937|1.91|16|2022-11-30|15/09/2022|||||1254|1|2022-09-12|15/06/2022|0.14|0.14|185200000|194640000|1285|1
2023-02-26 19:41:39|05625|25983|FABG|27.97B|27970000000|87.04|859788|-37.34|32|2023-04-26|15/03/2023||0.9728||817610000|87.040000915527|1|2023-02-06|15/12/2022|0.72|0.77|781000000|781170000|105|1
2023-02-26 19:41:45|05626|1054668|BAWG|4.77B|4770000000|58|137011|17.46|25|2023-04-25|15/03/2023|||||58|1|2023-02-13|15/12/2022|1.51|1.57|348120000|345990000|58.099998474121|1
2023-02-26 19:41:49|05627|1077012|NETCG|12.73B|12730000000|259.6|231493|-36.9|25|2023-05-04|15/03/2023||3.99||1530000000|259.60000610352|1|2023-01-25|15/12/2022|4.54|4.55|1520000000|1460000000|317.60000610352|1
2023-02-26 19:41:55|05628|40255|BAKKA|37.87B|37870000000|644.50|68740|6.32|36|2023-05-09|15/03/2023||6.82||1890000000|644.5|1|2023-02-21|15/12/2022|3.43|4.61|1940000000|1750000000|617.5|1
2023-02-26 19:42:00|05629|25980|EKTAb|32.09B|32090000000|84.00|1094696|4.35|27|2023-05-25|15/04/2023||1.1||4700000000|84|1|2023-02-24|15/01/2023|0.705|0.5145|4340000000|4050000000|76.959999084473|1
2023-02-26 19:42:04|05630|1127858|||||||21|2023-04-25|15/03/2023||-0.9233||4630000000|260.5|1|2023-02-14|15/12/2022|-3.2|-2.3|4670000000|4670000000|253.19999694824|1
2023-02-26 19:42:10|05631|449|ANA|9.94B|9940000000|182.7|79440|24.2|39|2023-05-11|15/03/2023|||||182.69999694824|1|2023-02-27|15/12/2022|||||182.69999694824|1
2023-02-26 19:42:14|05632|1131126|RPYTF|4.55B|4550000000|115.3|17|-54.76|0||
2023-02-26 19:42:20|05633|25987|HOLMb|67.21B|67210000000|410.1|215446|-13.59|32|2023-04-28|15/03/2023||7.1||5770000000|410.10000610352|1|2023-01-31|15/12/2022|7.8|6.93|6250000000|5760000000|427.20001220703|1
2023-02-26 19:42:25|05634|26051|BILL|29.55B|29550000000|118.65|534428|-6.14|35|2023-04-26|15/03/2023||3.89||11810000000|118.65000152588|1|2023-02-08|15/12/2022|4|5.14|11970000000|12080000000|128.75|1
2023-02-26 19:42:30|05635|15287|IETB|9.66B|9660000000|180.9|46897|25.62|24|2023-05-23|15/03/2023|||||180.89999389648|1|2023-03-08|15/12/2022||4.91||4229000000|180.89999389648|1
2023-02-26 19:42:35|05636|666|TUI1n|31.86B|31860000000|17.325|5484954|491.97|39|2023-05-10|15/03/2023||-0.0206||2770000000|17.325000762939|1|2023-02-14|15/12/2022|-0.14|0.0046|3750000000|3680000000|19.450000762939|1
2023-02-26 19:42:40|05637|989991|0YAY|28.54B|28540000000|211.2|29972|-32.86|27|2023-04-21|15/03/2023||1||843000000|211.69999694824|1|2023-02-02|15/12/2022|0.55|0.925|855000000|828910000|232.39999389648|1
2023-02-26 19:42:45|05638|26137|TIGOsdb|34.37B|34370000000|202.9|640799|15.04|38|2023-04-27|15/03/2023||0.431||1400000000|202.89999389648|1|2023-02-10|15/12/2022|0.64|0.4345|1380000000|1420000000|198.80000305176|1
2023-02-26 19:42:50|05639|26328|RILBA|30.04B|30040000000|1,092|33454|32.69|33|2023-04-26|15/03/2023||22.61||840500000|1092|1|2023-02-01|15/12/2022|16.7|16.44|799000000|788630000|993|1
2023-02-26 19:42:56|05640|6930|ARDS|3.59B|3590000000|40.02|87747|-1.38|39|2023-05-04|15/03/2023|||||40.020000457764|1|2023-02-16|15/12/2022|0.55|0.62|861000000|989000000|43.299999237061|1
2023-02-26 19:43:02|05641|942509|FEVR|1.24B|1240000000|1065|430871|-42.42|14|2022-09-13|15/06/2022|0.12||160900000||949|1|2022-03-16|15/12/2021|0.21||169300000||1587.9000244141|1
2023-02-26 19:43:07|05642|26224|WIHL|25.53B|25530000000|82.95|476243|-10.18|39|2023-04-25|15/03/2023||1.41||959400000|82.949996948242|1|2023-02-14|15/12/2022|1.38|1.27|888000000|888000000|87.400001525879|1
2023-02-26 19:43:12|05643|32285|FLUI|3.06B|3060000000|16.07|692448|-35.46|35|2023-05-04|15/03/2023||0.3243||550170000|16.069999694824|1|2023-02-27|15/12/2022||-0.1422||445070000|16.069999694824|1
2023-02-26 19:43:17|05644|989966|0H0G|43.39B|43390000000|121.7|27274|-4.13|27|2023-05-12|15/03/2023||1.62||6860000000|121.84999847412|1|2023-02-09|15/12/2022|1.4|1.25|6730000000|6640000000|120.59999847412|1
2023-02-26 19:43:22|05645|999066|MIPS|11.53B|11530000000|440.6|118265|-36.88|26|2023-04-26|15/03/2023||1||107040000|440.60000610352|1|2023-02-09|15/12/2022|0.715|0.7821|107000000|107000000|457.10000610352|1
2023-02-26 19:43:27|05646|986591|FNOX|36.04B|36040000000|59.16|1143088|59.89|27|2023-04-28|15/03/2023||0.175||378500000|59.159999847412|1|2023-02-16|15/12/2022|0.15|0.1582|357000000|355660000|63.340000152588|1
2023-02-26 19:43:33|05647|948856|0NVV|3.67B|3670000000|2.53|62863|-24.48|27|2023-05-10|15/03/2023|||||2.5299999713898|1|2023-03-21|15/12/2022|||||2.5299999713898|1
2023-02-26 19:43:38|05648|949094|GL9|3.15B|3150000000|11.61|107272|-5.94|19|2023-05-23|15/03/2023|||||11.72500038147|1|2023-03-01|15/12/2022|||||11.72500038147|1
2023-02-26 19:43:43|05649|989873|0OA9|13.47B|13470000000|49.8|11696|-44.05|27|2023-05-03|15/03/2023||0.48||2380000000|50.049999237061|1|2023-02-08|15/12/2022|0.5|0.4971|2360000000|2490000000|66.949996948242|1
2023-02-26 19:43:48|05650|13378|AZMT|3.08B|3080000000|22.08|666564|1.42|38|2023-05-11|15/03/2023|||||22.079999923706|1|2023-03-03|15/12/2022||0.5043||315070000|22.079999923706|1
2023-02-26 19:43:54|05651|26217|KINDsdb|23.97B|23970000000|110.1|557881|8.79|38|2023-04-26|15/03/2023||1.62||4090000000|110.09999847412|1|2023-02-08|15/12/2022|2.95|1.43|3910000000|3910000000|108|1
2023-02-26 19:43:59|05652|960714|BRAV|23.59B|23590000000|115.6|243147|3.58|28|2023-05-03|15/03/2023||1.26||6825000000|115.59999847412|1|2023-02-14|15/12/2022|2.43|2.23|7950000000|7280000000|118.90000152588|1
2023-02-26 19:44:04|05653|26228|ALKb|23.65B|23650000000|107|344311|-13.64|39|2023-05-09|15/03/2023||0.83||1260000000|107.40000152588|1|2023-02-03|15/12/2022|0.35|0.3371|1250000000|1250000000|103|1
2023-02-26 19:44:12|05654|942516|ENTRA|21.04B|21040000000|114.8|144261|-37.47|29|2023-04-27|15/03/2023||1.61||847370000|114.80000305176|1|2023-02-10|15/12/2022|1.5|1.52|806000000|819330000|119.69999694824|1
2023-02-26 19:44:17|05655|1056353|ARJOb|10.82B|10820000000|39.78|892719|-49.77|26|2023-04-20|15/03/2023||0.365||2530000000|39.779998779297|1|2023-01-25|15/12/2022|0.48|0.4625|2690000000|2690000000|44.720001220703|1
2023-02-26 19:44:23|05656|26223|WALLb|27.64B|27640000000|41.84|778162|-37.27|34|2023-05-03|15/03/2023||0.4||664800000|41.840000152588|1|2023-02-08|15/12/2022|0.39|0.38|627500000|629850000|49.299999237061|1
2023-02-26 19:44:28|05657|1112820|NYFO|16.12B|16120000000|84.3|256745|-35.45|23|2023-04-25|15/03/2023||||866000000|84.300003051758|1|2023-02-16|15/12/2022|1.73|1.85|848000000|820500000|91.900001525879|1
2023-02-26 19:44:33|05658|26238|BAVA|15.73B|15730000000|223|502083|37.27|39|2023-05-09|15/03/2023||8.86||2400000000|223|1|2023-03-02|15/12/2022||-4.11||1160000000|223|1
2023-02-26 19:44:37|05659|28514|JET2|2.73B|2730000000|1271.5|853531|-3.05|15|2022-11-16|15/09/2022|1.48||3570000000||942.40002441406|1|2022-07-07|15/03/2022|-0.71||802100000||889.79998779297|1
2023-02-26 19:44:42|05660|26292|JYSK|36.87B|36870000000|573.0|137241|55.79|39|2023-05-02|15/03/2023||12.12||2510000000|573|1|2023-02-28|15/12/2022||19.09||2760000000|573|1
2023-02-26 19:44:46|05661|940863|KWS|2.22B|2220000000|2,842.00|160514|21.87|12|2023-03-28|15/12/2022|||||2842|1|2022-09-13|15/06/2022||0.49||311000000|2404|1
2023-02-26 19:44:52|05662|26018|SSABb|73.90B|73900000000|70.72|4582276|42.09|32|2023-04-26|15/03/2023||2.8||28950000000|70.720001220703|1|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000|66.23999786377|1
2023-02-26 19:44:57|05663|40271|LSG|29.00B|29000000000|48.58|777772|-36.91|39|2023-05-16|15/03/2023||0.9233||5670000000|48.580001831055|1|2023-02-21|15/12/2022|0.7031|0.675|7110000000|7110000000|54.799999237061|1
2023-02-26 19:45:02|05664|40243|KOG|77.27B|77270000000|435.6|168019|53.79|39|2023-04-27|15/03/2023||3.34||8260000000|435.60000610352|1|2023-02-10|15/12/2022|5.54|5.52|9440000000|9410000000|391|1
2023-02-26 19:45:08|05665|977688|QTCOM|1.61B|1610000000|63.32|126223|-39.58|27|2023-04-28|15/03/2023||0.2596||38910000|63.319999694824|1|2023-02-16|15/12/2022|0.53|0.4863|51300000|51980000|61.759998321533|1
2023-02-26 19:45:13|05666|28554|ITM|587.01M|587010000|95.9|2915254|-65.4|19|2023-03-29|15/01/2023|||||95.900001525879|1|2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000|89.319999694824|1
2023-02-26 19:45:20|05667|994717|SFOR|1.14B|1140000000|203|845989|-55.68|17|2023-05-02|15/03/2023|||||203|1|2023-03-22|15/12/2022|||||203|1
2023-02-26 19:45:25|05668|32274|VIS|2.80B|2800000000|60.8|51541|11.25|39|2023-04-27|15/03/2023|||||60.799999237061|1|2023-02-28|15/12/2022||||305730000|60.799999237061|1
2023-02-26 19:45:31|05669|49920|SRBNK|32.58B|32580000000|127.5|183771|-1.85|37|2023-05-04|15/03/2023||4.13||2270000000|127.5|1|2023-02-08|15/12/2022|3.81|3.08|2010000000|1880000000|115.19999694824|1
2023-02-26 19:45:35|05670|584|TIETO|3.54B|3540000000|29.9|224818|19.5|37|2023-05-04|15/03/2023||0.5778||751320000|29.89999961853|1|2023-02-15|15/12/2022|0.73|0.7605|767700000|767530000|28.840000152588|1
2023-02-26 19:45:41|05671|572|KCRA|2.49B|2490000000|31.5|142758|-2.05|37|2023-04-28|15/03/2023||0.4318||811450000|31.5|1|2023-02-02|15/12/2022|0.9925|1|1020000000|1020000000|29.979999542236|1
2023-02-26 19:45:48|05672|26062|BURE|19.09B|19090000000|256.80|75810|-10.65|31|2023-04-27|15/03/2023|||||256.79998779297|1|2023-02-23|15/12/2022|||||260.60000610352|1
2023-02-26 19:45:53|05673|948493|0DQZ|3.68B|3680000000|32.3|23183|-1.64|27|2023-05-11|15/03/2023|||||32.340000152588|1|2023-02-09|15/12/2022|||170200000|170170000|34.069999694824|1
2023-02-26 19:45:58|05674|985181|BFIT|2.16B|2160000000|32.64|137430|-19.37|26|2023-04-24|15/03/2023||||164000000|32.639999389648|1|2023-03-13|15/12/2022||||800000000|32.639999389648|1
2023-02-26 19:46:03|05675|15241|MLXS|4.06B|4060000000|100.3|25904|22.92|34|2023-04-26|15/03/2023||1.05||209470000|100.30000305176|1|2023-02-01|15/12/2022|1.29|1.28|223870000|224400000|97.5|1
2023-02-26 19:46:08|05676|26249|CHEMM|7.92B|7920000000|453.4|57969|-39.26|24|2023-05-09|15/03/2023|||||453.39999389648|1|2023-02-09|15/12/2022|6.06||242700000||657|1
2023-02-26 19:46:12|05677|948498|0E5M|3.48B|3480000000|23.18|5230|-18.81|27|2023-05-11|15/03/2023|||||23.180000305176|1|2023-03-13|15/12/2022|||||23.180000305176|1
2023-02-26 19:46:18|05678|25978|AXFO|54.30B|54300000000|251.4|365993|4.59|32|2023-04-26|15/03/2023||2.19||18610000000|251.39999389648|1|2023-02-01|15/12/2022|1.61|2.55|19740000000|19710000000|268.89999389648|1
2023-02-26 19:46:26|05679|40233|OCI|6.67B|6670000000|31.58|593696|26.62|28|2023-05-12|15/03/2023||0.58||1422000000|31.579999923706|1|2023-02-14|15/12/2022|0.973|0.975|2200000000|2120000000|30.940000534058|1
2023-02-26 19:46:33|05680|940877|BOOH|594.78M|594780000|48.05|10367993|-43.35|26|2023-04-26|15/02/2023||0.95||530000000|48.049999237061|1|2023-01-19|15/11/2022||||516000000|47.369998931885|1
2023-02-26 19:46:38|05681|25999|LIAB|11.05B|11050000000|142.80|202912|-37.15|32|2023-05-03|15/03/2023||2.03||2860000000|142.80000305176|1|2023-02-09|15/12/2022|2.24|2.51|3220000000|3120000000|152|1
2023-02-26 19:46:43|05682|943157|INDV|2.07B|2070000000|1,518.00|402882|11.7|32|2023-05-04|15/03/2023|||||1518|1|2023-02-16|15/12/2022|0.27||241000000|223000000|1954|1
2023-02-26 19:46:47|05683|941901|GLPGF|2.45B|2450000000|35.12|24|-22.26|0||
2023-02-26 19:46:52|05684|6932|BOSN|4.24B|4240000000|32.82|108719|28.1|19|2023-03-09|15/12/2022|||||32.819999694824|1|2022-08-18|15/06/2022|0.9||1610000000|1596000000|32.360000610352|1
2023-02-26 19:46:57|05685|989849|0IVM|17.45B|17450000000|135|10815|-7.23|27|2023-05-10|15/03/2023||3.9||1750000000|134.88999938965|1|2023-02-08|15/12/2022|3.53|3.45|1600000000|1600000000|124.19999694824|1
2023-02-26 19:47:01|05686|1167618|SAVE|46.93B|46930000000|179.9|414969|15.47|13|2023-04-25|15/03/2023||2.33||1060000000|179.89999389648|1|2023-01-31|15/12/2022|2|1.35|951900000|949750000|173.30000305176|1
2023-02-26 19:47:05|05687|6822|||||||33|2023-05-10|15/02/2023||-12.13||2022000000|822|1|2023-01-12|15/11/2022|||1340000000|1420000000|586|1
2023-02-26 19:47:10|05688|989676|0MJX|53.34B|53340000000|719|3581|1.66|26|2023-05-05|15/03/2023|||||717.75|1|2023-02-17|15/12/2022|||||759.25|1
2023-02-26 19:47:14|05689|18954|IREE|2.10B|2100000000|1.633|1614030|-35.25|34|2023-05-11|15/03/2023|||||1.6330000162125|1|2023-03-23|15/12/2022|||||1.6330000162125|1
2023-02-26 19:47:21|05690|28561|CVSG|1.33B|1330000000|1,898.00|197548|14.48|15|2023-03-22|15/12/2022|||||1898|1|2022-09-21|15/06/2022|0.11||280500000||1591|1
2023-02-26 19:47:27|05691|14069|RWS|1.35B|1350000000|348.4|714340|-23.93|15|2023-06-07|15/03/2023|||||348.39999389648|1|2022-12-12|15/09/2022|0.1||391900000||332.20001220703|1
2023-02-26 19:47:31|05692|466|MAP|6.17B|6170000000|2.018|3790042|12.24|28|2023-04-28|15/03/2023|||||2.0179998874664|1|2023-02-09|15/12/2022|0.05|0.0444|5900000000|5500000000|1.8420000076294|1
2023-02-26 19:47:36|05693|989959|0R3I|11.06B|11060000000|69.52|77160|-41.39|27|2023-05-05|15/03/2023||0.07||967670000|69.449996948242|1|2023-02-03|15/12/2022|-2.28|-2.29|1990000000|1740000000|88.23999786377|1
2023-02-26 19:47:41|05694|8745|OUT1V|2.45B|2450000000|5.55|1953060|3.58|38|2023-05-09|15/03/2023||0.15||2090000000|5.5500001907349|1|2023-02-09|15/12/2022|0.07|0.1601|1900000000|1960000000|5.0700001716614|1
2023-02-26 19:47:50|05695|989711|0Q7S|5.43B|5430000000|79.40|2819|54.03|26|2023-04-18|15/03/2023||0.3519||257630000|79.400001525879|1|2023-03-15|15/12/2022||0.3175||266840000|79.400001525879|1
2023-02-26 19:47:55|05696|948733|0MHT|16.13B|16130000000|56.10|86595|-39.12|27|2023-05-10|15/03/2023||-0.6||12390000000|56.099998474121|1|2023-02-03|15/12/2022|1.89|1.88|17050000000|17060000000|70.419998168945|1
2023-02-26 19:48:00|05697|7151|TWKNc|1.76B|1760000000|42.92|56914|-14.5|30|2023-04-24|15/03/2023|||||42.919998168945|1|2023-03-07|15/12/2022||1.31||441000000|42.919998168945|1
2023-02-26 19:48:07|05698|1072318|ALFEN|1.64B|1640000000|75.04|150954|-7.19|19|2023-05-17|15/03/2023|||||75.040000915527|1|2023-02-15|15/12/2022|1.11|1.11|111200000|111170000|85.339996337891|1
2023-02-26 19:48:13|05699|948535|0GRG|26.04B|26040000000|121.20|34520|0|23|2022-04-28|15/03/2022||1.6||683300000|121.19999694824|1|2022-02-16|15/12/2021||1.5||668920000|121.19999694824|1
2023-02-26 19:48:17|05700|27874|GBGP|808.21M|808210000|319.8|918007|-42.89|26|2023-06-14|15/03/2023||10.94||157730000|319.79998779297|1|2023-03-01|15/12/2022|||||319.79998779297|1
2023-02-26 19:48:22|05701|1169380|DOCS|1.52B|1520000000|157.5|3645892|-42.69|6|2023-01-19|15/12/2022|||335900000|389000000|209.19999694824|1|2022-11-24|15/09/2022|0.04|4.59|264500000|347560000|286.39999389648|1
2023-02-26 19:48:27|05702|948767|0MU6|3.65B|3650000000|2.58|1004847|39.46|27|2023-05-09|15/03/2023|||||2.579999923706|1|2022-11-07|15/09/2022||0.09|1030000000|984800000|2.0099999904633|1
2023-02-26 19:48:32|05703|49922|BRGB|17.76B|17760000000|178.2|76447|-6.01|36|2023-05-03|15/03/2023||2.37||1830000000|178.19999694824|1|2023-02-02|15/12/2022|1.85|1.83|1770000000|1770000000|160.39999389648|1
2023-02-26 19:48:36|05704|1130890|0A0C|3.71B|3710000000|37.16|6137|-3.89|0||
2023-02-26 19:48:41|05705|948955|0Q6M|3.51B|3510000000|4.91|151324|5.59|27|2023-05-12|15/03/2023|||||4.9099998474121|1|2023-02-10|15/12/2022|0.08|0.08|3810000000|3810000000|4.9299998283386|1
2023-02-26 19:48:46|05706|948735|0MI3|14.22B|14220000000|209.80|34408|-28.19|27|2023-04-27|15/03/2023||3.88||3050000000|209.80000305176|1|2023-02-01|15/12/2022|9.19|9.03|5200000000|4070000000|194.69999694824|1
2023-02-26 19:48:51|05707|948651|0JYZ|22.84B|22840000000|337.9|18289|29.31|27|2023-05-04|15/03/2023||6.07||6490000000|337.89999389648|1|2023-02-02|15/12/2022|7.04|5.34|6730000000|6700000000|319|1
2023-02-26 19:48:55|05708|1056374|COREb|9.34B|9340000000|8.9|2193464|-62.92|25|2023-04-28|15/03/2023||0.18||1220000000|8.8999996185303|1|2023-02-21|15/12/2022|0.0944|0.09|1190000000|1020000000|10|1
2023-02-26 19:49:00|05709|1010688|INSTAL|12.11B|12110000000|46.43|501746|-32.42|25|2023-05-10|15/03/2023||0.505||2970000000|46.430000305176|1|2023-02-27|15/12/2022|0.69|0.6595|3590000000|3510000000|46.430000305176|1
2023-02-26 19:49:05|05710|13814|PTNL|889.74M|889740000|1.818|2083603|-47.37|39|2023-05-08|15/03/2023||0.0391||823440000|1.817999958992|1|2023-02-27|15/12/2022||0.1093||934380000|1.817999958992|1
2023-02-26 19:49:09|05711|989718|0RDO|6.67B|6670000000|9.01|55978|17.01|27|2023-05-09|15/03/2023|||||9.0100002288818|1|2023-02-08|15/12/2022|0.1989|0.1989|590900000|524630000|9|1
2023-02-26 19:49:14|05712|573|CGCBV|3.07B|3070000000|47.6|102864|29.14|37|2023-04-27|15/03/2023||0.7741||998220000|47.599998474121|1|2023-02-02|15/12/2022|0.565|0.5225|1240000000|1130000000|47.060001373291|1
2023-02-26 19:49:19|05713|948805|0NM7|2.47B|2470000000|292|4930|-19.28|27|2023-04-17|15/03/2023|||||292|1|2023-03-23|15/12/2022||||264000000|292|1
2023-02-26 19:49:23|05714|52216|AIBRF|11.01B|11010000000|4.085|7872|51.86|0||
2023-02-26 19:49:29|05715|948855|0NVQ|4.04B|4040000000|21.74|21242|23.62|27|2023-05-12|15/03/2023|||||21.770000457764|1|2023-03-29|15/12/2022||||1020000000|21.770000457764|1
2023-02-26 19:49:34|05716|948544|0GWL|78.22B|78220000000|594.3|70696|146.8|27|2023-04-26|15/03/2023||3.5||9780000000|594.29998779297|1|2023-02-10|15/12/2022|8.32|7.28|13870000000|13430000000|427.95001220703|1
2023-02-26 19:49:40|05717|1166999|BUR|1.75B|1750000000|670|204041|-16.94|6|2023-05-31|15/03/2023||0.35||128800000|8.039999961853|1|2023-03-15|15/12/2022||0.28||149800000|8.039999961853|1
2023-02-26 19:49:45|05718|985177|GROW|556.56M|556560000|364.6|444878|-45.91|26|2023-06-12|15/03/2023|||||364.60000610352|1|2023-03-01|15/12/2022|||||364.60000610352|1
2023-02-26 19:49:49|05719|18946|ERG|4.11B|4110000000|27.4|346932|3.24|34|2023-05-11|15/03/2023|||||27.39999961853|1|2023-03-09|15/12/2022||||184000000|27.39999961853|1
2023-02-26 19:49:54|05720|27787|LIO|734.40M|734400000|1216|120063|-19.58|15|2023-06-20|15/03/2023||2.40|||1216|1|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|1114|1
2023-02-26 19:49:59|05721|568|SYDB|19.78B|19780000000|350.6|103657|58.36|39|2023-05-03|15/03/2023||7.9||1400000000|350.60000610352|1|2023-03-01|15/12/2022||10.9||1560000000|350.60000610352|1
2023-02-26 19:50:04|05722|28180|BREE|1.20B|1200000000|70.5|2437041|-14.02|23|2023-03-08|15/12/2022||||699000000|70.5|1|2022-11-25|15/09/2022|||||57.200000762939|1
2023-02-26 19:50:08|05723|948920|0OIQ|2.63B|2630000000|10.04|336314|-11.46|27|2023-04-27|15/03/2023|||||10.069999694824|1|2023-02-28|15/12/2022||0.184||1850000000|10.069999694824|1
2023-02-26 19:50:12|05724|948705|0MFW|3.70B|3700000000|47.88|16751|16.29|0||
2023-02-26 19:50:17|05725|948541|0GW3|32.00B|32000000000|149.8|39258|20.32|27|2023-05-11|15/03/2023||1.28||528640000|149.80000305176|1|2023-02-16|15/12/2022|1.08|1.15|490000000|500000000|151.35000610352|1
2023-02-26 19:50:22|05726|948921|0OJA|15.52B|15520000000|273.5|74346|39.4|27|2023-05-11|15/03/2023||3.28||6010000000|274.20001220703|1|2023-02-22|15/12/2022|3.27|2.18|6500000000|6500000000|298.25|1
2023-02-26 19:50:26|05727|949772|TROAX|12.93B|12930000000|215|65997|-14.34|16|2023-04-26|15/03/2023||0.14||63600000|215|1|2023-02-10|15/12/2022|0.12|0.18|65300000|65300000|220|1
2023-02-26 19:50:31|05728|948917|0OGK|37.94B|37940000000|130.35|230212|113.93|0||
2023-02-26 19:50:35|05729|26054|BIOT|10.26B|10260000000|155.4|94143|-7.28|32|2023-04-27|15/03/2023||1||418100000|155.39999389648|1|2023-02-15|15/12/2022|1.91|1.1|383900000|384000000|160.10000610352|1
2023-02-26 19:50:39|05730|993037|VGP1|99.25B|99250000000|84.1|10|0|0||
2023-02-26 19:50:44|05731|942503|GAMA|1.14B|1140000000|1172|243038|-19.73|15|2023-03-20|15/12/2022||38.00||251000000|1172|1|2022-09-05|15/06/2022|0.32||234700000|230400000|1088|1
2023-02-26 19:50:48|05732|948926|0RPV|4.52B|4520000000|13.89|19803|28.61|27|2023-05-09|15/03/2023|||||13.890000343323|1|2023-03-02|15/12/2022||0.25||900000000|13.890000343323|1
2023-02-26 19:50:53|05733|948862|0NWJ|2.05B|2050000000|4.552|9763|21.87|27|2023-05-09|15/03/2023|||||4.558000087738|1|2023-02-07|15/12/2022|||312500000|312500000|4.4970002174377|1
2023-02-26 19:50:57|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|172.69999694824|1|2022-08-17|15/06/2022||2.41||4250000000|172.69999694824|1
2023-02-26 19:51:02|05735|29884|SES|1.92B|1920000000|124.1|14129|-13.22|26|2023-03-11|15/01/2023|||||124.09999847412|1|2022-12-19|15/10/2022|2.5||641800000|576500000|111.90000152588|1
2023-02-26 19:51:07|05736|948710|0MGC|14.53B|14530000000|339|11218|27.01|0||
2023-02-26 19:51:12|05737|948569|0H9P|16.02B|16020000000|131.70|105182|-45.89|27|2023-04-27|15/03/2023||3.93||4760000000|131.69999694824|1|2023-01-26|15/12/2022|8.56|13.46|5560000000|5560000000|132.14999389648|1
2023-02-26 19:51:18|05738|9219|CAIV|2.68B|2680000000|26.75|110244|-12.3|39|2023-05-24|15/03/2023|||||26.75|1|2023-03-22|15/12/2022|||||26.75|1
2023-02-26 19:51:24|05739|26063|CATE|19.83B|19830000000|398.4|60491|-18.56|27|2023-04-27|15/03/2023||3.96||435000000|398.39999389648|1|2023-02-22|15/12/2022|4.48|3.66|395000000|395500000|413.60000610352|1
2023-02-26 19:51:28|05740|1162564|EPROb|15.52B|15520000000|52.7|260328|-3.04|17|2023-04-25|15/03/2023||0.5888||2600000000|52.700000762939|1|2023-01-31|15/12/2022|0.71|0.7616|3040000000|2920000000|52.799999237061|1
2023-02-26 19:51:33|05741|1056273|LENV|1.86B|1860000000|70.1|441|-27.52|27|2023-05-03|15/03/2023|||||71.099998474121|1|2023-03-09|15/12/2022|||||71.099998474121|1
2023-02-26 19:51:38|05742|945662|EURN|3.70B|3700000000|17.08|2814913|67.24|33|2023-05-11|15/03/2023||0.6058||274740000|18.379999160767|1|2023-02-02|15/12/2022|1.16|0.65|368070000|306660000|15.960000038147|1
2023-02-26 19:51:43|05743|26258|DFDS|16.12B|16120000000|283.0|80984|-7.52|39|2023-05-11|15/03/2023|||||283|1|2023-02-09|15/12/2022|6.26|6.08|6540000000|6190000000|280.79998779297|1
2023-02-26 19:51:48|05744|948936|0OQJ|2.18B|2180000000|41.62|22554|3.75|26|2023-05-10|15/03/2023|||||41.450000762939|1|2023-03-01|15/12/2022|||||41.450000762939|1
2023-02-26 19:51:53|05745|989987|0GF6|15.47B|15470000000|114.6|7382|-10.28|27|2023-05-11|15/03/2023||-0.005||8730000000|114.80000305176|1|2023-02-08|15/12/2022|3.63|3.07|10840000000|10840000000|105.59999847412|1
2023-02-26 19:52:00|05746|955678|PANDXb|26.00B|26000000000|141.6|247829|1.72|28|2023-04-26|15/03/2023||2.15||1470000000|141.60000610352|1|2023-02-09|15/12/2022|2.6|2.55|1620000000|1660000000|149.30000305176|1
2023-02-26 19:52:05|05747|992767|BIFF|1.25B|1250000000|410|1809219|28.73|26|2023-06-26|15/03/2023|||||410|1|2023-03-01|15/12/2022|||||410|1
2023-02-26 19:52:10|05748|989874|0J1N|10.06B|10060000000|100.4|9134|-5.46|27|2023-05-11|15/03/2023||2.81||1270000000|100.69000244141|1|2023-02-09|15/12/2022|3.01|2.9|1320000000|1310000000|93.550003051758|1
2023-02-26 19:52:15|05749|948801|0NKL|4.67B|4670000000|7.06|62313|-3.82|27|2023-04-25|15/03/2023|||||7.0500001907349|1|2023-02-14|15/12/2022|0.2||1340000000|1290000000|6.539999961853|1
2023-02-26 19:52:21|05750|26417|KEMIRA|2.71B|2710000000|17.65|119504|47.82|39|2023-04-25|15/03/2023||0.3262||855190000|17.64999961853|1|2023-02-10|15/12/2022|0.53|0.343|968000000|951030000|15.729999542236|1
2023-02-26 19:52:26|05751|989695|0JWO|13.29B|13290000000|119.4|5954|-9.8|27|2023-04-27|15/03/2023||1.12||11130000000|119.69999694824|1|2023-02-09|15/12/2022|2.69|2.69|13950000000|13950000000|116.90000152588|1
2023-02-26 19:52:31|05752|948486|0DHJ|2.52B|2520000000|6.58|71749|-4.36|24|2023-05-25|15/03/2023|||||6.5799999237061|1|2023-03-09|15/12/2022|||||6.5799999237061|1
2023-02-26 19:52:36|05753|961787|XIOR|850.14M|850140000|30.35|66769|-36.97|24|2023-04-25|15/03/2023|||||30.35000038147|1|2023-02-27|15/12/2022|6.2||113100000||30.35000038147|1
2023-02-26 19:52:42|05754|948840|0NRN|3.53B|3530000000|30|6891|3.72|25|2023-04-27|15/03/2023|||||29.819999694824|1|2023-02-24|15/12/2022|||689000000|692000000|30.180000305176|1
2023-02-26 19:52:47|05755|948875|0NYH|2.46B|2460000000|16.05|4247|-4.06|27|2023-04-26|15/03/2023|||||16.049999237061|1|2023-03-02|15/12/2022||||802000000|16.049999237061|1
2023-02-26 19:52:51|05756|6799|CWR|816.14M|816140000|422.3|621221|-32.86|18|2023-03-15|15/12/2022||-13.30||11140000|422.29998779297|1|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000|649.20001220703|1
2023-02-26 19:52:56|05757|26136|MYCR|20.97B|20970000000|214.8|160885|24.38|39|2023-04-27|15/03/2023||1.72||1220000000|214.80000305176|1|2023-02-10|15/12/2022|2.56|5.1|1500000000|1570000000|232.60000610352|1
2023-02-26 19:53:01|05758|955651|VZN|2.80B|2800000000|71.40|4281|-13.45|25|2023-03-02|15/12/2022|||||71.400001525879|1|2022-11-30|15/09/2022|||||73.599998474121|1
2023-02-26 19:53:06|05759|948530|0GAF|1.56B|1560000000|14.34|57771|-52.98|27|2023-04-27|15/03/2023||0.77||654460000|14.340000152588|1|2023-02-27|15/12/2022||-1.61||681350000|14.340000152588|1
2023-02-26 19:53:11|05760|1168296|BYIT|976.13M|976130000|394.6|531412|-12.32|6|2022-10-26|15/08/2022|0.09||93530000||438|1|2022-05-24|15/02/2022|0.06||196600000||433.30499267578|1
2023-02-26 19:53:15|05761|569|NELES|1.39B|1390000000|9.24|276940|-20.31|34|2022-07-27|15/06/2022||0.0979||168500000|9.2399997711182|1|2022-04-27|15/03/2022||0.0794||155500000|9.2399997711182|1
2023-02-26 19:53:20|05762|28351|LTGL|1.09B|1090000000|139.3|1123383|-18.06|15|2023-04-24|15/12/2022||4.84||313670000|139.30000305176|1|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|118.80000305176|1
2023-02-26 19:53:24|05763|1162559|AAF|4.82B|4820000000|123.6|2996888|-14.46|0||
2023-02-26 19:53:28|05764|25967|UPNRF|1.37B|1370000000|17.83|1073|-16.12|0||
2023-02-26 19:53:35|05765|948668|0KDK|2.40B|2400000000|22.89|30450|0|23|2023-04-19|15/03/2023|||||22.889999389648|1|2023-02-09|15/12/2022|||||22.889999389648|1
2023-02-26 19:53:40|05766|948572|0HA9|2.06B|2060000000|11.71|88128|20.72|27|2023-04-27|15/03/2023|||||11.710000038147|1|2023-02-28|15/12/2022||0.3023||1080000000|11.710000038147|1
2023-02-26 19:53:45|05767|989774|0RIE|2.23B|2230000000|4.13|20605|0.49|27|2023-05-11|15/03/2023||-0.0426||149880000|4.1300001144409|1|2023-03-15|15/12/2022||0.0104||219490000|4.1300001144409|1
2023-02-26 19:53:50|05768|26445|REG1V|947.08M|947080000|35.62|22813|-15.15|29|2023-04-27|15/03/2023||0.184||23240000|35.619998931885|1|2023-02-09|15/12/2022|0.21|0.215|28300000|28300000|39.599998474121|1
2023-02-26 19:53:55|05769|577|METSB|2.89B|2890000000|8.135|387680|-8.85|38|2023-04-27|15/03/2023||0.226||631170000|8.1350002288818|1|2023-02-09|15/12/2022|0.23|0.2325|600000000|638460000|8.2700004577637|1
2023-02-26 19:54:03|05770|960701|INTER|1.78B|1780000000|19.72|76492|1.96|26|2023-02-09|15/12/2022|||||19.719999313354|1|2022-10-27|15/09/2022|||||19.89999961853|1
2023-02-26 19:54:08|05771|1170366|ATG|847.64M|847640000|696|241172|-24.92|4|2022-12-01|15/09/2022|-0.08||62110000||857|1|2022-05-19|15/03/2022|0.03||57740000|54000000|942|1
2023-02-26 19:54:13|05772|989972|0RG1|1.66B|1660000000|8.26|27089|15.71|24|2023-03-22|15/12/2022||||211000000|8.25|1|2022-11-03|15/09/2022|||173500000|174300000|6.7699999809265|1
2023-02-26 19:54:19|05773|948499|0E6Y|2.07B|2070000000|11.73|29349|-44.61|27|2023-05-10|15/03/2023|||||11.810000419617|1|2023-03-30|15/12/2022||0.3325||1020000000|11.810000419617|1
2023-02-26 19:54:27|05774|1006171|BFF|1.74B|1740000000|9.44|693569|42.92|25|2023-05-10|15/03/2023|||||9.4399995803833|1|2023-02-09|15/12/2022|0.2166|0.2166|121200000|96000000|8.6599998474121|1
2023-02-26 19:54:31|05775|6866|GCC|580.21M|580210000|148.2|962989|-29.36|17|2023-05-17|15/02/2023|||||148.19999694824|1|2023-02-01|15/11/2022|||||161|1
2023-02-26 19:54:36|05776|992975|BICO|4.79B|4790000000|68.02|760672|-60.13|25|2023-05-04|15/03/2023||-1.1||539900000|68.019996643066|1|2023-02-22|15/12/2022|-8.45|-12.79|674100000|674100000|89.419998168945|1
2023-02-26 19:54:43|05777|948913|0OFP|9.51B|9510000000|94.60|28355|-28.31|27|2023-04-26|15/03/2023||0.74||10710000000|94.599998474121|1|2023-01-31|15/12/2022|4.13|3.89|16020000000|15750000000|104.05000305176|1
2023-02-26 19:54:49|05778|32232|||||||34|2023-04-26|15/03/2023|||||27.120000839233|1|2023-02-27|15/12/2022||||992960000|27.120000839233|1
2023-02-26 19:54:54|05779|942431|ANIM|1.31B|1310000000|4.044|1375517|-8.2|28|2023-05-05|15/03/2023||0.1166|||4.0440001487732|1|2023-02-06|15/12/2022|0.1189|0.1068|86100000|83700000|4.1560001373291|1
2023-02-26 19:55:02|05780|958919|HTRO|24.92B|24920000000|122.65|1490704|79.84|27|2023-04-27|15/03/2023||0.6||1960000000|122.65000152588|1|2023-02-09|15/12/2022|0.64|0.9494|1800000000|1800000000|123.30000305176|1
2023-02-26 19:55:08|05781|1013395|UNI|3.11B|3110000000|1.17|7903490|30.51|25|2023-05-03|15/03/2023||||1741000000|1.1699999570847|1|2023-01-31|15/12/2022|0.01|0.03|340200000|359000000|1.2450000047684|1
2023-02-26 19:55:13|05782|32244|ZOT|3.32B|3320000000|7.06|330746|0.43|36|2022-08-02|15/05/2022|||||7.0599999427795|1|2022-05-12|15/02/2022|||||7.0599999427795|1
2023-02-26 19:55:17|05783|948985|0QTZ|908.95M|908950000|6.68|51481|-22.8|27|2023-05-09|15/03/2023|||||6.6700000762939|1|2023-02-27|15/12/2022||||521900000|6.6700000762939|1
2023-02-26 19:55:22|05784|7350|REDD|917.22M|917220000|401|444413|6.23|20|2022-12-07|15/10/2022|0.34||696300000||373.5|1|2022-07-06|15/04/2022|0.18||630600000||335.5|1
2023-02-26 19:55:27|05785|948664|0KBQ|10.88B|10880000000|32.12|54632|-33.64|25|2023-04-27|15/03/2023||0.3333||7500000000|32.119998931885|1|2023-02-13|15/12/2022|-0.1|-0.07|8200000000|8200000000|42.130001068115|1
2023-02-26 19:55:32|05786|29887|MOL|1.06B|1060000000|28.08|11267|-22.64|30|2023-05-15|15/03/2023|||||28.079999923706|1|2023-03-15|15/12/2022||||31900000|28.079999923706|1
2023-02-26 19:55:38|05787|989924|0O0N|13.04B|13040000000|559|824|0|27|2023-05-04|15/03/2023|||||561|1|2023-03-03|15/12/2022||||7900000000|561|1
2023-02-26 19:55:43|05788|948673|0KII|73.90B|73900000000|74.87|475650|31.81|27|2023-04-26|15/03/2023||2.8||28950000000|74.870002746582|1|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000|69.040000915527|1
2023-02-26 19:55:47|05789|1174544|CINT|4.17B|4170000000|16.78|1567505|-81.01|5|2022-06-01|15/03/2022|0.21|0.21||684890000|79.75|1|2022-03-02|15/12/2021|0.21|0.81||424930000|85|1
2023-02-26 19:55:52|05790|961782|SFRG|9.40B|9400000000|18.29|2649543|-37.26|27|2023-05-03|15/03/2023||0.5743||1780000000|18.290000915527|1|2023-02-15|15/12/2022|0.72|0.7567|1780000000|1780000000|17.575000762939|1
2023-02-26 19:55:57|05791|1172313|KAHOTNOK|9.62B|9620000000|19.14|17741|-33.23|0||
2023-02-26 19:56:02|05792|948876|0RJN|3.38B|3380000000|0.22|9719362|37.5|27|2023-05-08|15/03/2023|||||0.23000000417233|1|2023-02-27|15/12/2022||0.0078||789460000|0.23000000417233|1
2023-02-26 19:56:07|05793|989714|0RQ2|12.46B|12460000000|135.6|11604|13.72|27|2023-04-26|15/03/2023|||||136.80000305176|1|2023-02-08|15/12/2022|||||131.35000610352|1
2023-02-26 19:56:12|05794|44421|JUSTJ|908.73M|908730000|87.35|1283468|4.61|29|2023-03-16|15/12/2022||0.121|||87.349998474121|1|2022-11-30|15/09/2022|||||75.199996948242|1
2023-02-26 19:56:17|05795|42776|CEE|1.90B|1900000000|101.05|47989|0.61|34|2023-04-20|15/03/2023|||||1.6399999856949|1|2023-03-16|15/12/2022||0.0902||316510000|1.6399999856949|1
2023-02-26 19:56:22|05796|26108|HMSN|19.03B|19030000000|406.4|50180|1.09|28|2023-04-18|15/03/2023||2.68||662330000|406.39999389648|1|2023-01-26|15/12/2022|3.22|3.22|764000000|662660000|345.79998779297|1
2023-02-26 19:56:27|05797|948845|0NTM|2.25B|2250000000|33.35|5104|-7.85|27|2023-05-12|15/03/2023||0.4397||611850000|33.450000762939|1|2023-03-15|15/12/2022||0.6038||689880000|33.450000762939|1
2023-02-26 19:56:31|05798|997109|LXIL|1.93B|1930000000|112.6|4692693|-18.52|16|2023-03-01|15/12/2022|||||112.59999847412|1|2022-11-24|15/09/2022|-0.02||75500000||125.40000152588|1
2023-02-26 19:56:36|05799|948989|0QWA|3.13B|3130000000|23.72|73151|47.08|27|2023-05-05|15/03/2023|||||23.930000305176|1|2023-02-08|15/12/2022|||398000000|379370000|25.25|1
2023-02-26 19:56:40|05800|1172943|LDA|1.07B|1070000000|0.909|1130655|-38.18|10|2023-03-01|15/12/2022||0.015||236800000|0.908999979496|1|2022-11-30|15/09/2022|0.0131|0.0131|236000000|236000000|1.0230000019073|1
2023-02-26 19:56:46|05801|989701|0DNW|17.26B|17260000000|85.15|24274|-31.2|27|2023-05-16|15/03/2023||2.03||7020000000|85.720001220703|1|2023-02-21|15/12/2022|1.48|1.55|7640000000|7640000000|96.800003051758|1
2023-02-26 19:56:51|05802|33695|GIMBb|1.17B|1170000000|42.9|13813|-18.15|22|2023-05-17|15/03/2023|||||42.900001525879|1|2023-02-27|15/12/2022|||||42.900001525879|1
2023-02-26 19:56:55|05803|948867|0RPI|153.62B|153620000000|1.49|9172638|-96.91|24|2022-07-27|15/06/2022||-0.0951||2220000000|0.74000000953674|1|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000|53.709999084473|1
2023-02-26 19:57:00|05804|7126|OXB|510.25M|510250000|530|114918|-24.82|28|2023-05-03|15/03/2023|||||530|1|2023-03-01|15/12/2022||-25.84||66490000|530|1
2023-02-26 19:57:04|05805|6699|MTO|1.09B|1090000000|82.4|1846664|52.31|29|2023-06-07|15/03/2023|||||82.400001525879|1|2023-01-26|15/12/2022|||1010000000||82.800003051758|1
2023-02-26 19:57:09|05806|1054857|CRAYN|8.13B|8130000000|90.7|233836|-52.14|26|2023-05-10|15/03/2023||0.6577||1350000000|90.699996948242|1|2023-02-14|15/12/2022|1.39|1.19|1510000000|1510000000|92.849998474121|1
2023-02-26 19:57:15|05807|8809|SANOMA|1.44B|1440000000|8.84|83825|-28.48|38|2023-04-04|15/03/2023||-0.1738||216620000|8.8400001525879|1|2023-02-10|15/12/2022|-0.08|-0.0892|259850000|268700000|10.039999961853|1
2023-02-26 19:57:19|05808|1084278|0SE5|1.81B|1810000000|116.2|790|10.9|0||
2023-02-26 19:57:24|05809|28054|SMSS|1.13B|1130000000|848|222098|19.77|18|2023-03-13|15/12/2022|||||848|1|2022-09-12|15/06/2022|0.03||62680000||893|1
2023-02-26 19:57:30|05810|989961|0RES|10.61B|10610000000|123.2|9951|-17.58|27|2023-05-18|15/03/2023||4.01||1990000000|122.40000152588|1|2023-03-08|15/12/2022||3.86||2210000000|122.40000152588|1
2023-02-26 19:57:36|05811|1024183|SEYMF|2.27B|2270000000|21.680|101|43.1|5|2019-02-28|15/12/2018|||||||2018-11-12|15/09/2018||||||
2023-02-26 19:57:41|05812|1010690|SDIPb|9.63B|9630000000|256.2|66649|-29.62|25|2023-05-04|15/03/2023||2.70||1010000000|256.20001220703|1|2023-02-10|15/12/2022|2.8|3.94|1020000000|1020000000|263.79998779297|1
2023-02-26 19:57:46|05813|6829|RCH|273.86M|273860000|87.6|1150569|-60.72|33|2023-05-03|15/03/2023|||||87.599998474121|1|2023-03-07|15/12/2022||||600100000|87.599998474121|1
2023-02-26 19:57:51|05814|989812|0IUJ|3.86B|3860000000|61.4|7734|1.69|26|2023-04-20|15/03/2023||||102000000|61.849998474121|1|2023-03-01|15/12/2022||||234650000|61.849998474121|1
2023-02-26 19:57:55|05815|949193|SIRE|1.49B|1490000000|461|836783|13.83|24|2022-09-08|15/06/2022|||||461|1|2022-06-01|15/03/2022|||||470|1
2023-02-26 19:58:00|05816|29948|TIP|1.26B|1260000000|7.5|124525|-12.59|32|2023-05-12|15/03/2023|||||7.5|1|2023-03-14|15/12/2022|||||7.5|1
2023-02-26 19:58:05|05817|968981|PRSMB|1.24B|1240000000|1274|713922|0.16|21|2022-06-28|15/04/2022||-0.1155||100140000|1274|1|2022-03-30|15/01/2022|||||1274|1
2023-02-26 19:58:10|05818|948546|0GXJ|9.81B|9810000000|72.4|11025|-39.84|24|2022-07-20|15/06/2022||1.49||1420000000|87.550003051758|1|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000|123.94999694824|1
2023-02-26 19:58:13|05819|1141818|UPR|816.92M|816920000|3.28|17386|7.54|0||
2023-02-26 19:58:18|05820|949753|BUFAB|9.99B|9990000000|266.5|83636|-21.15|27|2023-04-20|15/03/2023||4.29||2150000000|266.5|1|2023-02-09|15/12/2022|3.31|3.49|2070000000|2090000000|288|1
2023-02-26 19:58:23|05821|948903|0O9B|1.64B|1640000000|9.06|41651|-22.3|27|2023-05-08|15/03/2023||||237600000|9.0600004196167|1|2023-02-20|15/12/2022|0.01|0.18|229000000|227760000|8.670000076294|1
2023-02-26 19:58:27|05822|963042|ATSV|1.22B|1220000000|31.15|11342|-36.8|26|2023-06-08|15/03/2023||-0.675||407350000|31.14999961853|1|2023-02-02|15/12/2022|-0.71|-0.3825|432500000|441500000|29.25|1
2023-02-26 19:58:32|05823|948704|0MFT|1.24B|1240000000|46.15|815|47.44|21|2023-02-16|15/12/2022|||||46.150001525879|1|2022-11-08|15/09/2022|||||47.5|1
2023-02-26 19:58:37|05824|1159368|N91|1.86B|1860000000|203.6|527560|-18.88|9|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|220|1|2022-05-18|15/03/2022|0.11|9.70|399200000|335000000|248.60000610352|1
2023-02-26 19:58:42|05825|13056|VIGR|3.27B|3270000000|25.45|39292|3.46|38|2023-03-15|15/12/2022|||||25.450000762939|1|2022-11-25|15/09/2022|||||23|1
2023-02-26 19:58:47|05826|949768|PLAZb|10.46B|10460000000|87.3|109629|-16.86|27|2023-04-19|15/03/2023||1.6||370200000|87.300003051758|1|2023-01-27|15/12/2022|1.1|1.3|308000000|308000000|94.5|1
2023-02-26 19:58:52|05827|33241|FKRm|2.86B|2860000000|8.79|121796.05|0|23|2022-08-08|15/06/2022|||||8.789999961853|1|2022-05-12|15/03/2022|||265000000||8.829999923706|1
2023-02-26 19:58:57|05828|6560|MGNS|820.42M|820420000|1,770.00|39609|-21.33|19|2023-02-22|15/12/2022|0.38||1910000000||1650|1|2022-08-02|15/06/2022|0.92||1700000000||1996|1
2023-02-26 19:59:02|05829|942521|GRANG|9.38B|9380000000|88.15|159470|-17.31|28|2023-04-27|15/03/2023||1.75||5870000000|88.150001525879|1|2023-01-26|15/12/2022|0.48|0.5167|5370000000|5370000000|95|1
2023-02-26 19:59:07|05830|955872|FLOW|983.39M|983390000|22.82|112557|-21.74|29|2023-04-21|15/03/2023||0.4172||86760000|22.819999694824|1|2023-02-09|15/12/2022|2.92|0.41|458700000|85090000|23.059999465942|1
2023-02-26 19:59:11|05831|1159419|MUSTI|614.67M|614670000|17.36|83875|-23.67|17|2023-05-04|15/03/2023||0.1533||99670000|17.360000610352|1|2023-01-31|15/12/2022|0.21|0.22|110400000|107970000|15.739999771118|1
2023-02-26 19:59:15|05832|948765|0MSJ|22.22B|22220000000|178.7|82855|83.1|0||
2023-02-26 19:59:20|05833|994313|GOGLTNOK|21.53B|21530000000|10.34|23255|-0.23|27|2023-05-31|15/03/2023||-0.1979||1090000000|106.65000152588|1|2023-02-16|15/12/2022|3.49|2.23|1860000000|1850000000|96.73999786377|1
2023-02-26 19:59:25|05834|32178|ROVI|2.20B|2200000000|41.28|229817|-42.51|34|2023-05-10|15/03/2023|||||41.279998779297|1|2023-02-21|15/12/2022|2.23||242200000|219600000|40.759998321533|1
2023-02-26 19:59:29|05835|1073139|BHGF|2.20B|2200000000|12.18|1771192|-84.51|25|2023-04-27|15/03/2023||-0.06||2940000000|12.180000305176|1|2023-01-27|15/12/2022|-1.2|0.01|3310000000|3310000000|19.25|1
2023-02-26 19:59:33|05836|1055079|GLV|576.28M|576280000|0.97|148368|-17.45|0||
2023-02-26 19:59:38|05837|7018|WBD|1.70B|1700000000|1.717|1738328|-1.27|36|2023-05-11|15/03/2023|||||1.7170000076294|1|2023-03-16|15/12/2022|||||1.7170000076294|1
2023-02-26 19:59:43|05838|989757|0N4I|1.41B|1410000000|18.84|2674|31.56|22|2023-05-11|15/03/2023|||||18.840000152588|1|2023-03-07|15/12/2022|||||18.840000152588|1
2023-02-26 19:59:48|05839|977689|TOKMAN|788.17M|788170000|13.4000|167975|-18.54|27|2023-04-28|15/03/2023||-0.0483||236170000|13.39999961853|1|2023-02-10|15/12/2022|0.4584|0.4475|339000000|339000000|12.329999923706|1
2023-02-26 19:59:56|05840|26053|BIOGb|9.95B|9950000000|98.4|136390|1.97|35|2023-05-05|15/03/2023||0.855||314050000|98.419998168945|1|2023-02-03|15/12/2022|1.4|1.4|274150000|274000000|96.389999389648|1
2023-02-26 20:00:01|05841|948943|0P52|2.91B|2910000000|17.53|8688|-10.24|27|2023-04-20|15/03/2023||0.16||298360000|17.530000686646|1|2023-03-02|15/12/2022||-0.0111||336720000|17.530000686646|1
2023-02-26 20:00:06|05842|23597|ACEm|2.92B|2920000000|13.74|9931|-14.56|32|2023-05-09|15/03/2023|||||14.380000114441|1|2023-03-03|15/12/2022|||||14.380000114441|1
2023-02-26 20:00:11|05843|1010841|MTRS|18.73B|18730000000|102.7|532210|64.19|25|2023-04-21|15/03/2023||1.06||2730000000|102.69999694824|1|2023-02-09|15/12/2022|0.825|1.13|3010000000|2760000000|110.09999847412|1
2023-02-26 20:00:16|05844|1081634|CRLI|2.72B|2720000000|27.15|27347|28.37|24|2023-05-12|15/03/2023||0.18||152900000|27.14999961853|1|2023-03-09|15/12/2022||0.11||120180000|27.14999961853|1
2023-02-26 20:00:21|05845|989910|0KBT|1.68B|1680000000|2.53|175905|-0.39|27|2023-04-27|15/03/2023|||||2.5350000858307|1|2023-03-07|15/12/2022||0.05||215000000|2.5350000858307|1
2023-02-26 20:00:26|05846|7064|ECMPA|1.22B|1220000000|23.06|53723|3.12|32|2023-05-05|15/03/2023|||||23.059999465942|1|2023-03-24|15/12/2022|||||23.059999465942|1
2023-02-26 20:00:31|05847|989780|0EEI|3.66B|3660000000|20.5|27302|-14.14|23|2023-05-25|15/03/2023|||||20.819999694824|1|2023-02-21|15/12/2022|0.84||1170000000||20.159999847412|1
2023-02-26 20:00:37|05848|989950|0JH4|15.57B|15570000000|128.8|10263|-19.72|27|2023-05-03|15/03/2023||2.8||1040000000|68.800003051758|1|2023-02-09|15/12/2022|4.23|3.59|1340000000|1200000000|68.800003051758|1
2023-02-26 20:00:42|05849|1056296|UNIQ|2.47B|2470000000|8|1794|7.66|27|2023-05-26|15/03/2023|||||8.0100002288818|1|2023-02-23|15/12/2022|||||7.8499999046326|1
2023-02-26 20:00:47|05850|989777|0RAI|11.99B|11990000000|74.45|47753|28.26|27|2023-04-27|15/03/2023||0.2127||1830000000|74.650001525879|1|2023-02-02|15/12/2022|2.62|2.34|3030000000|3030000000|65.529998779297|1
2023-02-26 20:00:51|05851|989784|0K9H|1.11B|1110000000|3.59|30214|3.45|22|2023-05-01|15/03/2023|||||3.5999999046326|1|2023-02-27|15/12/2022|||||3.5999999046326|1
2023-02-26 20:00:56|05852|964568|AR4G|425.00M|425000000|15.77|109583|-41.46|30|2023-05-11|15/03/2023|||||15.770000457764|1|2023-03-27|15/12/2022|||||15.770000457764|1
2023-02-26 20:01:00|05853|949103|HBRN|891.98M|891980000|136.900|28758.31|40.12|0||
2023-02-26 20:01:04|05854|995934|DEC|1.01B|1010000000|103.5|1823773|-10|14|2023-03-21|15/12/2022|||||103.5|1|2022-11-14|15/09/2022|||||131.89999389648|1
2023-02-26 20:01:12|05855|1123217|ILTY|575.71M|575710000|6.6000|278296|-45.32|18|2023-05-10|15/03/2023|||||6.5999999046326|1|2023-02-10|15/12/2022|0.52||92100000|90550000|7.8200001716614|1
2023-02-26 20:01:16|05856|1024305|PHMMF|1.06B|1060000000|69.400|1440|25.11|5|2019-02-26|15/12/2018|||||19.770000457764|1|2018-10-30|15/09/2018|||24250000||12.479999542236|1
2023-02-26 20:01:20|05857|985189|SECARE|4.51B|4510000000|28.41|414822|-67.75|26|2023-04-28|15/03/2023||0.175||520750000|28.409999847412|1|2023-02-16|15/12/2022|0.1|0.185|498700000|497400000|34.380001068115|1
2023-02-26 20:01:26|05858|6788|CHG|811.05M|811050000|286.5|688370|4.95|32|2023-06-06|15/04/2023||9.05|||286.5|1|2023-03-29|15/01/2023|||||286.5|1
2023-02-26 20:01:31|05859|942380|SPI|995.54M|995540000|245.5|646590|13.66|20|2023-03-02|15/12/2022||1.50||590900000|245.5|1|2022-11-30|15/09/2022|||||228|1
2023-02-26 20:01:36|05860|28689|NCCG|522.33M|522330000|166.6|523431|-8.56|27|2023-05-03|15/02/2023|||||166.60000610352|1|2023-02-02|15/11/2022|0.02||176600000||184.39999389648|1
2023-02-26 20:01:40|05861|1080046|TM17|653.28M|653280000|447.5|282130|-20.8|12|2023-03-28|15/12/2022|||||447.5|1|2022-09-12|15/06/2022|0.06||53250000||364.5|1
2023-02-26 20:01:46|05862|1009008|DLTTF|931.16M|931160000|4.02|10678|0|0||
2023-02-26 20:01:51|05863|15203|CFEB|232.64M|232640000|9.2|19851|-16.79|31|2023-05-18|15/03/2023|||||9.1999998092651|1|2023-03-01|15/12/2022||||582000000|9.1999998092651|1
2023-02-26 20:01:56|05864|6775|KLR|572.71M|572710000|793|131676|-0.38|27|2023-05-17|15/03/2023|||||793|1|2023-03-07|15/12/2022|||||793|1
2023-02-26 20:02:00|05865|40129|CLINC|1.23B|1230000000|925.00|1519907|0.49|18|2022-09-14|15/06/2022|||||925|1|2022-02-23|15/12/2021|0.05|22.00|283900000|232000000|921.5|1
2023-02-26 20:02:06|05866|26128|KNOW|5.66B|5660000000|206.6|42108|-31.48|33|2023-05-03|15/03/2023||4.48||1960000000|206.60000610352|1|2023-02-07|15/12/2022|4.31|4.31|1970000000|1970000000|218.60000610352|1
2023-02-26 20:02:11|05867|989808|0QAG|1.69B|1690000000|297.5|110|-5.52|24|2023-03-15|15/12/2022|||||299.5|1|2022-10-24|15/09/2022|||641800000||271|1
2023-02-26 20:02:16|05868|948915|0OFU|1.98B|1980000000|3.104|575346|48.57|27|2023-05-11|15/03/2023|||||3.1259999275208|1|2023-03-02|15/12/2022||||1460000000|3.1259999275208|1
2023-02-26 20:02:22|05869|1177648|MEDX|718.45M|718450000|17.6|57306|-49.04|6|2023-02-22|15/12/2022|-0.3||226500000||17.680000305176|1|2022-08-04|15/06/2022|0.58||250600000||22.280000686646|1
2023-02-26 20:02:27|05870|943384|PCELL|6.95B|6950000000|132.5|222127|-9.71|25|2023-05-09|15/03/2023|||||132.5|1|2023-02-09|15/12/2022|0.07||102000000||144.19999694824|1
2023-02-26 20:02:32|05871|26046|BEIAb|12.03B|12030000000|199.2|46437|-14.87|35|2023-04-27|15/03/2023||2.90||1639000000|199.19999694824|1|2023-02-15|15/12/2022|1.53|2.58|1460000000|1460000000|217|1
2023-02-26 20:02:38|05872|989887|0REQ|5.60B|5600000000|294|2114|12.88|27|2023-05-31|15/03/2023||7.1||4410000000|295.75|1|2023-02-24|15/12/2022|7.5|7.4|4730000000|4550000000|293.75|1
2023-02-26 20:02:42|05873|989994|0NZU|11.44B|11440000000|223.2|18928|121.61|26|2023-05-17|15/03/2023|||||224|1|2023-03-02|15/12/2022||-5.77||9430000|224|1
2023-02-26 20:02:48|05874|989811|0QXM|6.67B|6670000000|114.9|24539|-20.21|27|2023-04-25|15/03/2023||1.07||1920000000|116.30000305176|1|2023-02-07|15/12/2022|4.11|3.4|2610000000|2430000000|118.80000305176|1
2023-02-26 20:02:52|05875|1165547|ACCA|9.03B|9030000000|14.91|1049225|-12.16|12|2023-05-02|15/03/2023|||||14.909999847412|1|2023-02-15|15/12/2022|-0.07|-0.08|239000000|210000000|15.090000152588|1
2023-02-26 20:02:56|05876|1072227|CIBUS|5.86B|5860000000|120.60|159534|-48.02|16|2023-04-27|15/03/2023||||30000000|120.59999847412|1|2023-02-23|15/12/2022||0.4131|28000000|28710000|136.94999694824|1
2023-02-26 20:03:01|05877|989760|0GTM|10.76B|10760000000|76|26160|-21.51|27|2023-04-28|15/03/2023||1.5||617330000|76.550003051758|1|2023-02-14|15/12/2022|-0.8|1.5|568000000|569100000|79.169998168945|1
2023-02-26 20:03:06|05878|989834|0IHM|22.33B|22330000000|177.1|32870|-10.29|27|2023-04-14|15/03/2023||1.77||705250000|176.19999694824|1|2023-02-02|15/12/2022|2.5|2.34|672000000|670830000|188.10000610352|1
2023-02-26 20:03:11|05879|963647|SIAG|1.07B|1070000000|15.18|999|-32.62|26|2023-05-26|15/03/2023|||||15.060000419617|1|2023-03-30|15/12/2022|||||15.060000419617|1
2023-02-26 20:03:16|05880|989820|0QV7|1.09B|1090000000|40.32|50616|-30.44|22|2023-04-27|15/03/2023|||||40.450000762939|1|2023-02-16|15/12/2022|||||41.979999542236|1
2023-02-26 20:03:20|05881|7061|AO1B|1.54B|1540000000|57.45|113|0.26|16|2022-06-06|15/03/2022|||||53|1|2022-03-17|15/12/2021|0.96|1.05|100100000|100100000|56.900001525879|1
2023-02-26 20:03:26|05882|945695|DUST|3.91B|3910000000|34.6|359893|-56.34|27|2023-03-29|15/02/2023||1.29||6350000000|34.599998474121|1|2023-01-11|15/11/2022|0.9|1.43|6640000000|6460000000|43|1
2023-02-26 20:03:30|05883|948529|0G9W|1.03B|1030000000|3.294|35497|-26.99|27|2023-05-10|15/03/2023|||||3.2999999523163|1|2023-02-27|15/12/2022||||265100000|3.2999999523163|1
2023-02-26 20:03:35|05884|15256|RETE|955.02M|955020000|67.9|9464|-3.69|24|2023-05-26|15/03/2023||||32260000|67.900001525879|1|2023-02-20|15/12/2022||||31680000|66.800003051758|1
2023-02-26 20:03:39|05885|1076601|0SFN|24.24B|24240000000|38.04|85659|14.3|22|2023-04-28|15/03/2023||0.9667||9360000000|38.040000915527|1|2023-02-08|15/12/2022|1.41|1.8|10390000000|9600000000|37.259998321533|1
2023-02-26 20:03:45|05886|948972|0QF5|990.00M|990000000|4.96|72817|-20.58|27|2023-05-04|15/03/2023||0.275||1060000000|4.9400000572205|1|2023-02-23|15/12/2022|0.2472|0.2348|1300000000|1330000000|4.9699997901917|1
2023-02-26 20:03:51|05887|27760|AMSU|556.29M|556290000|253.5|226623|-11.36|29|2023-03-15|15/12/2022||5.70||63700000|253.5|1|2022-11-30|15/09/2022|||||273|1
2023-02-26 20:03:55|05888|976461|FORT|442.24M|442240000|215|701632|-9.66|15|2023-03-08|15/12/2022||||221000000|215|1|2022-07-28|15/06/2022|0.16||222800000|221000000|289.5|1
2023-02-26 20:04:00|05889|1073019|HARVIA|388.03M|388030000|20.8|66773|-43.25|24|2023-05-04|15/03/2023||0.33||40920000|20.799999237061|1|2023-02-09|15/12/2022|0.29|0.27|38100000|38730000|19.879999160767|1
2023-02-26 20:04:05|05890|6890|FUGR|1.44B|1440000000|12.350|543215|47.9|33|2023-04-26|15/03/2023|||||12.35000038147|1|2023-02-23|15/12/2022|0.41|0.18|453000000|471000000|13.140000343323|1
2023-02-26 20:04:10|05891|948633|0J1Z|2.13B|2130000000|4.15|46487|23.15|27|2023-05-10|15/03/2023||0.08||382340000|4.1500000953674|1|2023-03-02|15/12/2022||0.0413||403000000|4.1500000953674|1
2023-02-26 20:04:15|05892|958982|XVIVO|6.61B|6610000000|220.5|24527|-0.68|27|2023-04-24|15/03/2023||0.46||123000000|220.5|1|2023-01-26|15/12/2022|0.135|0.00|132000000|131830000|222|1
2023-02-26 20:04:20|05893|1050738|WHRW|446.95M|446950000|105.2|1011238|-33.84|19|2023-05-23|15/03/2023|||||105.19999694824|1|2023-03-01|15/12/2022|||||105.19999694824|1
2023-02-26 20:04:24|05894|940774|TRMR|457.21M|457210000|317.6|333531|-45.99|16|2023-05-16|15/03/2023||0.0854||87340000|317.60000610352|1|2023-03-15|15/12/2022||0.1589||103150000|317.60000610352|1
2023-02-26 20:04:29|05895|1162800|GVS|845.17M|845170000|4.78|320837|-46.23|18|2023-05-09|15/03/2023|||||4.7760000228882|1|2023-03-22|15/12/2022||0.19||122630000|4.7760000228882|1
2023-02-26 20:04:33|05896|26378|AKTIA|752.29M|752290000|10.38|30791|3.39|29|2023-05-11|15/03/2023||0.2197||69000000|10.380000114441|1|2023-02-17|15/12/2022|0.17|0.205|67500000|63600000|10.89999961853|1
2023-02-26 20:04:38|05897|989677|0HA8|2.55B|2550000000|43.55|417|-18.33|23|2023-05-12|15/03/2023|||||43.450000762939|1|2023-02-28|15/12/2022|||||43.450000762939|1
2023-02-26 20:04:43|05898|298|PFD|967.15M|967150000|112.4|899228|3.12|34|2023-05-16|15/03/2023|||||112.40000152588|1|2023-01-19|15/12/2022|||314300000||114|1
2023-02-26 20:04:47|05899|993275|CSH|381.42M|381420000|62.5|1727390|-28.33|12|2023-06-28|15/03/2023|||||62.5|1|2022-12-06|15/09/2022|0.07||27790000||61.400001525879|1
2023-02-26 20:04:52|05900|989732|0RKF|993.53M|993530000|29.27|6505|-10.76|25|2023-04-26|15/03/2023|||||29.270000457764|1|2023-03-02|15/12/2022||||947800000|29.270000457764|1
2023-02-26 20:04:57|05901|29804|CASS|1.54B|1540000000|6.75|667229|21.84|36|2022-11-08|15/09/2022|||||6.75|1|2022-09-22|15/06/2022|||||6.75|1
2023-02-26 20:05:02|05902|1177463|VTSCn|2.67B|2670000000|66.8|48749|67|12|2023-05-12|15/03/2023|||||66.800003051758|1|2023-03-23|15/12/2022||1.61||2390000000|66.800003051758|1
2023-02-26 20:05:09|05903|948600|0HNZ|1.08B|1080000000|14.74|76372|-1.59|22|2023-04-13|15/03/2023|||||14.859999656677|1|2023-02-09|15/12/2022|||184800000|184800000|12.979999542236|1
2023-02-26 20:05:14|05904|948688|0LO9|1.19B|1190000000|37.34|68394|6.69|0||
2023-02-26 20:05:22|05905|26195|SKISb|9.03B|9030000000|114.8|131917|-17.41|39|2023-03-21|15/02/2023||9.04||2210000000|114.80000305176|1|2022-12-19|15/11/2022|-4.98|-3.52|179100000|184500000|109.30000305176|1
2023-02-26 20:05:27|05906|940904|VCP|630.78M|630780000|548|261769|-24.52|29|2023-03-01|15/12/2022|||||548|1|2022-11-29|15/09/2022|0.4||776100000||449|1
2023-02-26 20:05:32|05907|954908|COOR|6.63B|6630000000|69.8|177308|-2.51|28|2023-04-26|15/03/2023||1.21||3009000000|69.800003051758|1|2023-02-09|15/12/2022|0.6|1.19|3090000000|3120000000|68.449996948242|1
2023-02-26 20:05:37|05908|942711|TNXT|1.09B|1090000000|23.820|45320|-20.76|26|2023-05-10|15/03/2023|||||23.819999694824|1|2023-03-09|15/12/2022|||||23.819999694824|1
2023-02-26 20:05:42|05909|15254|RECT|930.99M|930990000|16.68|63352|-8.65|27|2023-04-28|15/03/2023|||||16.680000305176|1|2023-02-28|15/12/2022||||268000000|16.680000305176|1
2023-02-26 20:05:47|05910|1006463|ALPH|780.64M|780640000|1,860.00|67972|10.71|14|2023-03-14|15/12/2022|||||1860|1|2022-08-30|15/06/2022|0.32||46140000||1825|1
2023-02-26 20:05:51|05911|948745|0MKO|1.32B|1320000000|6.01|104564|-14.1|27|2023-05-10|15/03/2023|||||6.0300002098083|1|2023-02-27|15/12/2022||0.0359||382930000|6.0300002098083|1
2023-02-26 20:05:56|05912|32424|EMISG|1.19B|1190000000|1,880.00|385227|55.89|19|2023-03-15|15/12/2022|||||1880|1|2022-09-07|15/06/2022|0.19||87270000||1880|1
2023-02-26 20:06:01|05913|7464|VLAN|1.06B|1060000000|26.45|113369|16.52|29|2023-02-23|15/12/2022|0.58|0.75|383200000|273000000|27.89999961853|1|2022-11-04|15/09/2022|||||21.75|1
2023-02-26 20:06:09|05914|40153|IDEA|1.05B|1050000000|349|8187218|53.07|15|2023-01-11|15/10/2022|||||349|1|2022-07-05|15/04/2022|||||350|1
2023-02-26 20:06:13|05915|28365|GGPL|403.86M|403860000|7.96|13526123|-42.49|15|2023-03-01|15/12/2022|||||7.960000038147|1|2022-11-09|15/06/2022|-0||||7.8000001907349|1
2023-02-26 20:06:17|05916|1166927|VACC|8.63B|8630000000|77|316335|0|14|2022-08-24|15/06/2022||0.00||40340000|77|1|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000|77|1
2023-02-26 20:06:22|05917|994376|SVOLb|6.77B|6770000000|66.14|132833|8.36|24|2023-03-10|15/02/2023|||||66.139999389648|1|2022-12-13|15/11/2022|0.7||83700000||61.639999389648|1
2023-02-26 20:06:27|05918|29838|EMBI|2.73B|2730000000|8.05|231544|19.26|39|2023-05-09|15/03/2023|||||8.0500001907349|1|2023-02-06|15/12/2022|||431000000|431000000|7.9000000953674|1
2023-02-26 20:06:36|05919|954889|CRN|574.00M|574000000|83.6|268613|-18.99|14|2022-09-07|15/06/2022|||||84.599998474121|1|2022-03-03|15/12/2021|||||105.80000305176|1
2023-02-26 20:06:43|05920|29836|ELEN|1.25B|1250000000|15.6|61775|17.29|32|2023-05-15|15/03/2023|||||15.60000038147|1|2023-03-15|15/12/2022|||||15.60000038147|1
2023-02-26 20:06:48|05921|29867|ITMI|1.01B|1010000000|23.75|11930|-21.48|34|2023-05-11|15/03/2023|||||23.75|1|2023-03-02|15/12/2022|||||23.75|1
2023-02-26 20:06:53|05922|989750|0O7J|1.28B|1280000000|9.58|9398|-1.73|22|2023-05-08|15/03/2023||0.21||267000000|9.6400003433228|1|2023-02-23|15/12/2022|0.26|0.115|231100000|229280000|9.5699996948242|1
2023-02-26 20:06:58|05923|1031738|KETL|217.84M|217840000|100.2|1672170|-58.85|15|2023-03-29|15/12/2022|||||100.19999694824|1|2022-09-20|15/06/2022|0.04||50690000||146|1
2023-02-26 20:07:04|05924|949054|CLG|869.26M|869260000|837.00|2388032.45|-5.32|15|2022-08-02|15/04/2022|||||837|1|2022-03-30|15/01/2022|||||888|1
2023-02-26 20:07:09|05925|1052374|NLFSK|3.75B|3750000000|137.8|21067|-35.61|24|2023-05-17|15/03/2023||||261900000|137.80000305176|1|2023-02-23|15/12/2022|0.4|0.575|270150000|284370000|134.19999694824|1
2023-02-26 20:07:14|05926|989857|0QEP|1.23B|1230000000|3.742|8076|20.72|27|2023-04-27|15/03/2023|||||3.7409999370575|1|2023-03-01|15/12/2022||||958320000|3.7409999370575|1
2023-02-26 20:07:18|05927|6919|NSTEc|470.27M|470270000|23.35|25107|-34.23|28|2023-04-20|15/03/2023|||||23.35000038147|1|2023-01-26|15/12/2022|-1.58||71310000|31000000|24.25|1
2023-02-26 20:07:23|05928|1010887|BOOZT|7.69B|7690000000|117.1|265388|-18.85|25|2023-04-27|15/03/2023||0.024||1250000000|117.09999847412|1|2023-02-10|15/12/2022|1.99|1.87|2440000000|2420000000|141.30000305176|1
2023-02-26 20:07:27|05929|28560|CRW|523.18M|523180000|1,465.0|105291|-20.81|13|2023-03-13|15/12/2022|||||1465|1|2022-09-19|15/06/2022|||||1810|1
2023-02-26 20:07:32|05930|28050|PCTN|422.00M|422000000|77.5|527197|-22.5|15|2023-05-24|15/03/2023|||||77.5|1|2022-11-08|15/09/2022|-0.02||25070000||87.400001525879|1
2023-02-26 20:07:38|05931|29878|MARR|748.52M|748520000|11.26|58323|-32.41|38|2023-05-12|15/03/2023|||||11.260000228882|1|2023-03-14|15/12/2022|||||11.260000228882|1
2023-02-26 20:07:42|05932|28494|ALAPH|363.42M|363420000|67.2|4499246|-34.38|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|74.199996948242|1|2022-03-22|15/12/2021|-0|2.90|84580000|85800000|111.40000152588|1
2023-02-26 20:07:47|05933|28641|RSTP|453.78M|453780000|319|215691|-24.94|19|2023-03-15|15/12/2022|||||319|1|2022-11-22|15/09/2022|||||350|1
2023-02-26 20:07:52|05934|26066|CEVI|4.79B|4790000000|201.5|17131|-32.15|29|2023-05-04|15/03/2023||1.38||204000000|201.5|1|2023-02-07|15/12/2022|1.38|1.54|152300000|186630000|254.5|1
2023-02-26 20:07:57|05935|6915|BAMN|660.00M|660000000|2.404|973087|-5.13|32|2023-05-04|15/03/2023|||||2.404000043869|1|2023-02-16|15/12/2022||||1650000000|2.5380001068115|1
2023-02-26 20:09:01|05936|989867|||||||27|2023-04-26|15/03/2023||2.71||2160000000|180.80000305176|1|2023-02-10|15/12/2022|6.73|5.53|2820000000|2880000000|245|1
2023-02-26 20:09:06|05937|993187|SAGAd|11.99B|11990000000|26.9500|245511|-14.31|23|2023-02-17|15/12/2022|0.62||971000000||26|1|2022-10-27|15/09/2022|1.58||938000000||26.5|1
2023-02-26 20:09:13|05938|26405|WITH|281.69M|281690000|1.616|498911|-19.11|32|2023-04-20|15/03/2023||-0.0288||36150000|1.6160000562668|1|2023-02-09|15/12/2022|-0.05|-0.0383|36400000|36170000|1.5|1
2023-02-26 20:09:17|05939|989788|0HV8|2.54B|2540000000|101.6|759|-7.2|21|2023-03-22|15/12/2022|||||103.09999847412|1|2022-11-30|15/09/2022|||||87.75|1
2023-02-26 20:09:23|05940|6601|HFD|445.81M|445810000|204.8|825455|-26.12|18|2023-06-14|15/03/2023||||761000000|204.80000305176|1|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|213.60000610352|1
2023-02-26 20:09:27|05941|28486|AVON|290.82M|290820000|967|42760|-15.4|19|2023-05-22|15/03/2023|||||967|1|2022-12-13|15/09/2022||38.26||116780000|1030|1
2023-02-26 20:09:32|05942|1017270|SEDANA|2.17B|2170000000|22|257640|-64.57|25|2023-04-27|15/03/2023||-0.22||33700000|22|1|2023-02-16|15/12/2022|-0.36|-0.1463|35900000|29980000|21.260000228882|1
2023-02-26 20:09:37|05943|968983|WJG|251.50M|251500000|99.1|1164614|-58.1|14|2023-01-25|15/09/2022|0.1||214100000||109|1|2022-05-17|15/03/2022|-0.05||193000000||231|1
2023-02-26 20:09:42|05944|949086|ESP|512.25M|512250000|84.9|801964|-3.85|15|2023-03-01|15/12/2022|||||84.900001525879|1|2022-08-10|15/06/2022|0.12||35630000||94.5|1
2023-02-26 20:09:46|05945|1135895|0A1R|15.4B|15400000000|354.90|11026|33.52|4|2020-02-05|15/12/2019||-5.36||1950000000|381.13000488281|1|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000|410.60000610352|1
2023-02-26 20:09:51|05946|940860|FDEV|162.55M|162550000|419|195850|-66.48|15|2023-01-19|15/11/2022|0.17||57120000||470.5|1|2022-09-06|15/05/2022|0.28||64920000||1370|1
2023-02-26 20:09:56|05947|1031111|SPOLS|14.46B|14460000000|124.8|57569|-10.34|25|2023-04-28|15/03/2023||3.8||1320000000|124.80000305176|1|2023-02-10|15/12/2022|3.61|3.61|1330000000|1280000000|116|1
2023-02-26 20:10:01|05948|989813|0QT8|595.25M|595250000|1.07|166200|-25.58|22|2023-02-24|15/12/2022||0.044|||1.1200000047684|1|2022-11-30|15/09/2022|||||1.1679999828339|1
2023-02-26 20:10:06|05949|989898|0JXF|11.57B|11570000000|140.2|7570|25.95|27|2023-04-28|15/03/2023||1.63||3380000000|139.30000305176|1|2023-02-01|15/12/2022|7.55|5.14|1280000000|1090000000|144|1
2023-02-26 20:10:11|05950|1057033|SUMO|869.93M|869930000|512.00|1203235|0|12|2022-03-29|15/12/2021||10.00||40000000|512|1|2021-09-29|15/06/2021|0.02||50410000||487|1
2023-02-26 20:10:16|05951|989897|0MTK|570.67M|570670000|19.54|5473|-10.19|22|2023-05-04|15/03/2023|||||23.799999237061|1|2023-02-14|15/12/2022|||||23.799999237061|1
2023-02-26 20:10:20|05952|28261|DOTD|270.94M|270940000|91.4|428151|-36.53|15|2023-03-01|15/12/2022|||||91.400001525879|1|2022-11-16|15/06/2022|0.02|1.50|31920000|32100000|82.599998474121|1
2023-02-26 20:10:26|05953|989722|0DTI|11.59B|11590000000|270|1302|-21.91|22|2023-05-05|15/03/2023||16||4760000000|270|1|2023-02-17|15/12/2022|12.1|10.65|3220000000|3140000000|283.5|1
2023-02-26 20:10:31|05954|948959|0Q8P|1.12B|1120000000|2.102|28040|-2.31|27|2023-05-04|15/03/2023||0.05||1060000000|2.1099998950958|1|2023-02-28|15/12/2022||0.0561||1070000000|2.1099998950958|1
2023-02-26 20:10:37|05955|989933|0RD7|6.54B|6540000000|34.08|106491|-19.85|27|2023-04-27|15/03/2023|||||34.080001831055|1|2023-02-16|15/12/2022|0.6|0.53|5230000000|5310000000|39.080001831055|1
2023-02-26 20:10:42|05956|586|YIT|551.01M|551010000|2.63|345695|-34.74|38|2023-05-03|15/03/2023||0.01||492000000|2.6300001144409|1|2023-02-10|15/12/2022|0.13|0.128|779000000|780200000|2.6600000858307|1
2023-02-26 20:10:46|05957|943188|ERGO|584.50M|584500000|1160|75605|7.91|14|2022-09-26|15/06/2022|0.14||69920000||1160|1|2022-03-29|15/12/2021|0.12||62540000||1230|1
2023-02-26 20:10:51|05958|955674|IVSO|9.55B|9550000000|213.50|54436|75|28|2023-04-05|15/03/2023||0.7||250300000|213.5|1|2023-02-13|15/12/2022|0.925|0.72|289100000|289200000|186|1
2023-02-26 20:10:55|05959|989761|0HDP|15.91B|15910000000|478.30|15286|191.91|0||
2023-02-26 20:11:00|05960|948973|0QFC|1.23B|1230000000|9.02|256608|57.29|27|2023-04-27|15/03/2023||0.0681||546330000|9.0600004196167|1|2023-02-09|15/12/2022|0.09|0.1374|682900000|629670000|8.5500001907349|1
2023-02-26 20:11:05|05961|989845|0HDJ|6.49B|6490000000|115.9|16096|0.17|27|2023-05-16|15/03/2023|||||116.5|1|2023-02-15|15/12/2022|||3900000000|3750000000|121.55000305176|1
2023-02-26 20:11:10|05962|948793|0NE1|1.71B|1710000000|1.209|136665|0|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2.4649999141693|1|2021-09-16|15/06/2021||0.06|514000000|631000000|2.4949998855591|1
2023-02-26 20:11:14|05963|948986|0A37|12.92B|12920000000|94.17|8205|73.33|17|2022-07-21|15/06/2022||1.45||1690000000|59.970001220703|1|2022-04-28|15/03/2022||1.42||1650000000|57.580001831055|1
2023-02-26 20:11:18|05964|6700|||||||19|2022-10-19|15/09/2022|||||1.2000000476837|1|2022-09-07|15/06/2022|||||1.2000000476837|1
2023-02-26 20:11:23|05965|28232|FDPF|495.63M|495630000|1,760.0|75091|24.29|16|2023-05-08|15/02/2023||33.60|||1760|1|2022-10-18|15/08/2022|0.03||147400000||1380|1
2023-02-26 20:11:27|05966|1090524|ARB|65.89M|65890000|13.75|12209870|-79.63|14|2023-05-17|15/03/2023||-0.0189||16070000|13.75|1|2023-04-19|15/12/2022||-0.0184||13070000|13.75|1
2023-02-26 20:11:33|05967|6838|STEMS|600.44M|600440000|452|167753|0.67|30|2023-05-03|15/02/2023|||||452|1|2023-01-30|15/11/2022|0.16||867200000||415|1
2023-02-26 20:11:38|05968|6763|HLCL|447.78M|447780000|359|82903|-14.11|16|2023-05-22|15/03/2023|||||359|1|2022-11-22|15/09/2022|0.14||20180000||349.5|1
2023-02-26 20:11:43|05969|26009|NOBI|2.99B|2990000000|17.85|327003|-56.48|32|2023-04-27|15/03/2023||-0.0575||3740000000|17.85000038147|1|2023-02-09|15/12/2022|-0.98|-0.825|3780000000|3830000000|19.030000686646|1
2023-02-26 20:11:48|05970|958973|STORYb|3.37B|3370000000|44|283279|-51.11|25|2023-05-03|15/03/2023||-0.2995||827330000|44|1|2023-02-16|15/12/2022|-1.26|-0.119|867000000|851620000|50.240001678467|1
2023-02-26 20:11:57|05971|26097|FINGb|1.24B|1240000000|2.93|8418159|-80.23|28|2023-04-25|15/03/2023||0.2097||669720000|2.9300000667572|1|2023-01-26|15/12/2022|-1.48|0.1034|190300000|414170000|3.1400001049042|1
2023-02-26 20:12:02|05972|964907|STOG_p|956.19M|956190000|149.2|1629|-29.29|29|2023-05-17|15/03/2023|||||149.19999694824|1|2023-04-28|15/12/2022|||||149.19999694824|1
2023-02-26 20:12:10|05973|948980|0QIM|519.81M|519810000|3.65|35842|-15.9|27|2023-05-04|15/03/2023||0.09||226000000|3.6500000953674|1|2023-03-16|15/12/2022||0.09||244000000|3.6500000953674|1
2023-02-26 20:12:14|05974|32421|VLX|369.54M|369540000|231|311154|-14.44|24|2023-03-01|15/12/2022|||||231|1|2022-11-09|15/09/2022|||||273|1
2023-02-26 20:12:19|05975|1163795|FLNG|1.84B|1840000000|34.24|507696|45.08|27|2023-05-31|15/03/2023||0.6994||91620000|34.240001678467|1|2023-02-14|15/12/2022|1.02|0.83|97900000|95250000|33.119998931885|1
2023-02-26 20:12:24|05976|948751|0ML0|1.90B|1900000000|0.99|239525|4.21|23|2023-05-17|15/03/2023|||||0.99000000953674|1|2023-03-16|15/12/2022||0.03||2200000000|0.99000000953674|1
2023-02-26 20:12:29|05977|1072992|ELMRA|1.58B|1580000000|14.54|590376|-60.38|25|2023-05-10|15/03/2023||0.3||7710000000|14.539999961853|1|2023-02-16|15/12/2022|-0.4|-0.37|8520000000|7640000000|15.189999580383|1
2023-02-26 20:12:34|05978|989941|0MKM|704.33M|704330000|15.9|8136|-29.25|24|2023-04-20|15/03/2023|||||16.059999465942|1|2023-02-01|15/12/2022||||692000000|17.639999389648|1
2023-02-26 20:12:38|05979|994298|CREADa|11.78B|11780000000|86.45|106493|-20.43|24|2023-01-26|15/12/2022|6.17||891000000||91.5|1|2022-10-13|15/09/2022|-4.1||-607000000||61.400001525879|1
2023-02-26 20:12:46|05980|28057|JSG|476.43M|476430000|109.2|943614|-30.36|17|2023-03-06|15/12/2022||||95500000|109.19999694824|1|2022-08-30|15/06/2022|0.01||176200000|84000000|100.80000305176|1
2023-02-26 20:12:51|05981|968997|GARO|4.24B|4240000000|84.05|38900|-40.64|27|2023-05-03|15/03/2023||0.49||359600000|84.050003051758|1|2023-02-23|15/12/2022|0.14|0.1173|341900000|339810000|93.849998474121|1
2023-02-26 20:12:56|05982|989871|0R8O|9.33B|9330000000|108|578|0|23|2022-07-01|15/05/2022||0.63||2810000000|108|1|2022-04-27|15/02/2022||4.79||3050000000|108|1
2023-02-26 20:13:00|05983|976471|DOMI|562.58M|562580000|3.685|90656|-13.7|26|2023-05-09|15/03/2023|||||3.6849999427795|1|2023-02-27|15/12/2022|0.14||648900000|285320000|3.6849999427795|1
2023-02-26 20:13:05|05984|15212|ECONB|584.44M|584440000|3.125|43883|-11.6|33|2023-04-17|15/03/2023|||||3.125|1|2023-02-14|15/12/2022||||680000000|2.8199999332428|1
2023-02-26 20:13:09|05985|1173162|WIX|387.9M|387900000|145.5|360419|-19.61|5|2022-09-15|15/06/2022|0.11||822300000||115.59999847412|1|2022-03-25|15/12/2021|0.1||722900000||172.5|1
2023-02-26 20:13:14|05986|949736|AKSOA|20.26B|20260000000|41.38|1066789|53.09|33|2023-05-04|15/03/2023||0.6878||11410000000|41.380001068115|1|2023-02-08|15/12/2022|1.1|0.713|12500000000|11820000000|40.799999237061|1
2023-02-26 20:13:19|05987|1006174|GEST|2.29B|2290000000|4.01|369774|7.5|26|2023-05-09|15/03/2023|||||4.0120000839233|1|2023-02-27|15/12/2022||0.0875||2850000000|4.0120000839233|1
2023-02-26 20:13:24|05988|989800|0GW8|7.92B|7920000000|70.45|46226|-36.92|27|2023-05-12|15/03/2023||0.5983||994430000|70.650001525879|1|2023-02-16|15/12/2022|0.565|0.655|1650000000|1650000000|83.720001220703|1
2023-02-26 20:13:29|05989|989843|0QFA|3.11B|3110000000|82.3|8608|-14.65|27|2023-05-31|15/03/2023||0.75||981500000|81.580001831055|1|2023-02-08|15/12/2022|3.9|4.05|1400000000|1400000000|76.650001525879|1
2023-02-26 20:13:34|05990|989769|0QJX|2.74B|2740000000|8.89|22386|22.85|0||
2023-02-26 20:13:38|05991|958836|OTB|269.85M|269850000|161|907703|-41.56|15|2023-05-22|15/03/2023|||||161|1|2022-12-08|15/09/2022|0.063||144300000||125|1
2023-02-26 20:13:43|05992|989762|0E64|1.07B|1070000000|109|3897|22.69|27|2023-06-15|15/03/2023||0.71|||108.69999694824|1|2023-02-27|15/12/2022||1.05||342000000|108.69999694824|1
2023-02-26 20:13:52|05993|948850|0NV4|1.18B|1180000000|35.52|1063|-21.13|27|2023-05-10|15/03/2023|||||35.650001525879|1|2023-03-13|15/12/2022||||261000000|35.650001525879|1
2023-02-26 20:13:57|05994|989888|0MJ1|1.13B|1130000000|30.25|4146|8.14|27|2023-04-28|15/03/2023|||||30.35000038147|1|2023-02-23|15/12/2022|0.47|0.47|645300000|546730000|30.25|1
2023-02-26 20:14:01|05995|948717|0MGL|1.81B|1810000000|14.28|66034|-21.26|27|2023-04-25|15/03/2023|||||14.329999923706|1|2023-02-13|15/12/2022|||402600000||14.300000190735|1
2023-02-26 20:14:06|05996|985183|ACADE|5.19B|5190000000|49.06|151404|-5.83|27|2023-05-05|15/03/2023||1.83||4170000000|49.060001373291|1|2023-02-02|15/12/2022|1.46|1.9|4040000000|4040000000|49.139999389648|1
2023-02-26 20:14:11|05997|940911|CREI|401.17M|401170000|91|401542|-10.96|20|2023-04-25|15/03/2023|||||91|1|2023-03-01|15/12/2022|||||91|1
2023-02-26 20:14:15|05998|1122210|SASDF|310.95M|310950000|0.07|54990|-41.67|0||
2023-02-26 20:14:20|05999|948988|0QVQ|587.00M|587000000|7.3|49188|12.48|27|2023-05-04|15/03/2023|||||7.3000001907349|1|2023-03-01|15/12/2022||||533500000|7.3000001907349|1
2023-02-26 20:14:31|06000|989720|0RHA|2.50B|2500000000|23.28|74063|-65.87|27|2023-04-27|15/03/2023||0.98||3350000000|23.260000228882|1|2023-02-02|15/12/2022|2.49|3.92|6160000000|5600000000|33.529998779297|1
2023-02-26 20:14:37|06001|431|NVGR|2.32B|2320000000|3.26|1229742|0.31|37|2023-05-10|15/03/2023||0.1418||635000000|3.2579998970032|1|2023-02-16|15/12/2022|0.17|0.1512|659500000|630750000|3.2479999065399|1
2023-02-26 20:14:41|06002|28039|POLR|501.18M|501180000|519|128221|-8.95|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|472.5|1|2022-06-27|15/03/2022|0.28|29.20|122700000||521|1
2023-02-26 20:14:50|06003|6904|TOM2|894.89M|894890000|6.96|409490|-4.79|39|2023-04-14|15/03/2023||-0.09||122450000|6.9650001525879|1|2023-02-03|15/12/2022|-0.122|0.2101|139010000|119000000|6.9400000572205|1
2023-02-26 20:14:56|06004|6922|WEHA|593.10M|593100000|14.79|68641|-9.93|36|2023-04-21|15/03/2023|||||14.789999961853|1|2023-02-09|15/12/2022|1.43||162700000||14.550000190735|1
2023-02-26 20:15:06|06005|52769|DTNOF|1.13B|1130000000|11.75|5430|-8.62|27|2023-05-11|15/03/2023||0.095||281500000|1.1286000013351|1|2023-02-09|15/12/2022|0.04|0.0567|338000000|338030000|1.1499999761581|1
2023-02-26 20:15:11|06006|989825|0F07|602.99M|602990000|28.95|5054|-11.74|26|2023-04-13|15/02/2023|||||29.049999237061|1|2023-01-30|15/11/2022|||429100000||29.020000457764|1
2023-02-26 20:15:16|06007|15272|TESB|2.65B|2650000000|31.35|19540|-4.13|34|2023-05-18|15/03/2023|||||31.35000038147|1|2023-03-23|15/12/2022||||1023000000|31.35000038147|1
2023-02-26 20:15:22|06008|6884|WINEW|78.59M|78590000|106.2|390763|-74.1|23|2023-06-21|15/03/2023|||||106.19999694824|1|2022-12-07|15/09/2022|-0.01||165800000||97.300003051758|1
2023-02-26 20:15:27|06009|6940|PHAR|7.20B|7200000000|1.098|7060751|41.35|32|2023-03-15|15/12/2022||0.01||58290000|1.0980000495911|1|2022-10-27|15/09/2022||0.01||53040000|0.97000002861023|1
2023-02-26 20:15:32|06010|989674|0OK7|1.49B|1490000000|48.90|17010.16|0.2|22|2022-05-05|15/03/2022|||||48.919998168945|1|2022-03-10|15/12/2021|||412000000||48.770000457764|1
2023-02-26 20:15:39|06011|1081633|BETCO|9.96B|9960000000|182.9|41274|25.1|18|2023-05-10|15/03/2023||||79200000|182.89999389648|1|2023-02-21|15/12/2022|0.4|0.41|86100000|82800000|180.69999694824|1
2023-02-26 20:15:44|06012|989912|0RFP|5.08B|5080000000|25.34|26479|-5.2|27|2023-04-26|15/03/2023||1.08||851000000|25.360000610352|1|2023-02-07|15/12/2022|1|1.1|851000000|838330000|28.950000762939|1
2023-02-26 20:15:49|06013|1006175|AMBEA|3.25B|3250000000|35.76|448329|-25.53|26|2023-05-04|15/03/2023||0.725||3230000000|35.759998321533|1|2023-02-09|15/12/2022|0.4062|0.405|3230000000|3230000000|40.799999237061|1
2023-02-26 20:15:54|06014|989733|0RD1|12.36B|12360000000|222.2|4082|55.88|27|2023-05-10|15/03/2023||0.5467||289700000|222.60000610352|1|2023-02-14|15/12/2022|0.23|0.235|268000000|268000000|248.19999694824|1
2023-02-26 20:16:01|06015|26164|ORES|5.58B|5580000000|125.80|17682|3.11|32|2023-04-18|15/03/2023|||||125.80000305176|1|2023-02-27|15/12/2022|-0.48||-36100000||125.80000305176|1
2023-02-26 20:16:08|06016|958925|KAMBI|5.90B|5900000000|193|124564|-10.48|22|2023-04-26|15/03/2023||0.24||49750000|193|1|2023-02-22|15/12/2022|0.29|0.49|57800000|57900000|193.75|1
2023-02-26 20:16:12|06017|1129422|CLOEF|609.36M|609360000|22.42|5100|-62.96|0||
2023-02-26 20:16:17|06018|1024871|DOVA|562.39M|562390000|7.11|115177|-3.27|25|2023-05-11|15/03/2023|||||7.1100001335144|1|2023-02-23|15/12/2022|||132700000|127400000|7.6999998092651|1
2023-02-26 20:16:21|06019|989918|0R40|1.46B|1460000000|5.425|3176|9.48|27|2023-05-11|15/03/2023|||||5.4299998283386|1|2023-03-16|15/12/2022||||57700000|5.4299998283386|1
2023-02-26 20:16:26|06020|960687|RGLR|322.80M|322800000|61.9|969134|-30.61|21|2023-05-25|15/03/2023|||||61.900001525879|1|2023-03-28|15/12/2022|||||61.900001525879|1
2023-02-26 20:16:30|06021|1170132|MOONM|406.77M|406770000|114.4|1716818|-56.63|6|2022-12-07|15/10/2022|0.02||142800000||151.19999694824|1|2022-06-29|15/04/2022|0.05||161700000||245|1
2023-02-26 20:16:35|06022|964903|ST5G|735.16M|735160000|52.2|14105|-42.89|24|2023-05-02|15/03/2023|||||52.200000762939|1|2023-03-01|15/12/2022||||96400000|52.200000762939|1
2023-02-26 20:16:39|06023|948496|0A0F|1.13B|1130000000|7.42|36248|0|27|2023-05-04|15/03/2023|||||7.4200000762939|1|2023-02-16|15/12/2022|0.148|0.1476|79000000|69570000|7.4200000762939|1
2023-02-26 20:16:43|06024|999061|HOME|711.48M|711480000|9.48|22240|-20.87|23|2023-05-09|15/03/2023|||||9.4799995422363|1|2023-02-23|15/12/2022|0.6|0.6|187100000|254850000|9.7299995422363|1
2023-02-26 20:16:47|06025|989909|0FS8|6.60B|6600000000|15.7|115274|17.09|0||
2023-02-26 20:16:52|06026|989680|0DJI|19.76B|19760000000|12.83|78101|19.8|27|2023-05-11|15/03/2023|||||12.890000343323|1|2023-02-09|15/12/2022|0.11|0.1767|||13.170000076294|1
2023-02-26 20:16:57|06027|7298|SQZ|701.51M|701510000|255.5|1496136|-4.49|18|2023-05-12|15/03/2023|||||255.5|1|2023-04-12|15/12/2022|||||255.5|1
2023-02-26 20:17:02|06028|26083|DUNI|4.33B|4330000000|92.2|38034|-6.77|29|2023-04-21|15/03/2023||||1711000000|92.199996948242|1|2023-02-14|15/12/2022|2.36|2.86|1980000000|2030000000|87.400001525879|1
2023-02-26 20:17:08|06029|989681|0DJV|927.20M|927200000|4.52|134118|-16.67|25|2023-06-01|15/03/2023||0.24||289000000|4.5199999809265|1|2023-03-16|15/12/2022||0.26||273500000|4.5199999809265|1
2023-02-26 20:17:12|06030|940869|AO|319.80M|319800000|54.8|821303|-40.08|16|2023-06-13|15/03/2023||||10600000|54.799999237061|1|2022-11-22|15/09/2022|-0.02||546300000|792000000|52.349998474121|1
2023-02-26 20:17:20|06031|961119|TBIIF|240.88M|240880000|23.58|4328|-33.33|0||
2023-02-26 20:17:27|06032|989738|0HY2|1.28B|1280000000|8.14|1104|14.69|27|2023-05-09|15/03/2023|||||8.1999998092651|1|2023-02-08|15/12/2022|||428000000|428000000|7.3400001525879|1
2023-02-26 20:17:32|06033|985139|PDXI|21.86B|21860000000|207.2|90473|6.26|25|2023-04-28|15/03/2023||1.94||537300000|207.19999694824|1|2023-02-07|15/12/2022|1.84|1.67|580000000|565340000|186.75|1
2023-02-26 20:17:36|06034|1169494|AKH|8.99B|8990000000|11.8|828594|-30.64|9|2023-05-03|15/03/2023|||||11.805000305176|1|2023-02-16|15/12/2022|||||14.10000038147|1
2023-02-26 20:17:41|06035|27828|EUA|106.34M|106340000|3.75|5802964|-73.68|15|2023-06-27|15/12/2022|||||3.75|1|2022-09-28|15/06/2022|||101800||5.5|1
2023-02-26 20:17:46|06036|26402|FIA1S|790.74M|790740000|0.559|1844127|-1.93|35|2023-04-27|15/03/2023||-0.0467||609700000|0.55949997901917|1|2023-02-15|15/12/2022|0.02|0.02|687000000|687080000|0.528500020504|1
2023-02-26 20:17:50|06037|28134|CAML|473.14M|473140000|259.5|264751|17.69|17|2023-03-27|15/12/2022||0.21|||259.5|1|2022-09-13|15/06/2022||0.25|||240.5|1
2023-02-26 20:17:55|06038|1056288|SBOE|1.06B|1060000000|66.9000|483|75.36|27|2023-05-24|15/03/2023|||||66.900001525879|1|2023-03-16|15/12/2022||||122000000|66.900001525879|1
2023-02-26 20:18:00|06039|1010692|KAMUX|199.51M|199510000|4.978|222522|-52.36|25|2023-05-12|15/03/2023||0.07||226700000|4.978000164032|1|2023-03-03|15/12/2022||0.0465||232160000|4.978000164032|1
2023-02-26 20:18:05|06040|989768|0QS9|722.94M|722940000|5.91|6128|-24.23|25|2023-05-25|15/03/2023||0.05||136700000|5.9099998474121|1|2023-02-23|15/12/2022||-0.03|137100000|126000000|5.8200001716614|1
2023-02-26 20:18:10|06041|532|AGFB|436.59M|436590000|2.81|119413|-22.27|32|2023-05-09|15/03/2023|||||2.8050000667572|1|2023-03-08|15/12/2022||0.03||506000000|2.8050000667572|1
2023-02-26 20:18:15|06042|27740|OGN|472.06M|472060000|4.35|45072|24.29|31|2023-03-07|15/01/2023|||||4.3499999046326|1|2022-11-22|15/10/2022|||716000000|716000000|3.6500000953674|1
2023-02-26 20:18:19|06043|1167757|MWTR|5.33B|5330000000|17.66|1958206|3.76|10|2023-05-18|15/03/2023|||||17.659999847412|1|2023-02-28|15/12/2022||-0.018||113400000|17.659999847412|1
2023-02-26 20:18:24|06044|29870|JUVE|765.32M|765320000|0.3018|11197585|-11.29|29|2023-05-11|15/03/2023|||||0.3018000125885|1|2023-03-01|15/12/2022|||||0.3018000125885|1
2023-02-26 20:18:29|06045|989893|0FM1|1.40B|1400000000|3.930|23192|48.3|27|2023-05-05|15/03/2023|||||3.9300000667572|1|2023-03-02|15/12/2022||0.04||435500000|3.9300000667572|1
2023-02-26 20:18:35|06046|14161|SRS|1.36B|1360000000|1.436|7389867|177.43|38|2023-05-15|15/03/2023||-0.0047||2280000000|1.4359999895096|1|2023-03-13|15/12/2022||-0.0005||2280000000|1.4359999895096|1
2023-02-26 20:18:39|06047|1116048|SBBd|29.50B|29500000000|18.16|1004246|-35.28|21|2023-02-23|15/12/2022|-5.44||1850000000||19.739999771118|1|2022-10-27|15/09/2022|-1.37||1890000000||15.409999847412|1
2023-02-26 20:18:44|06048|989726|0DUK|454.88M|454880000|16.5|835|-15.23|26|2023-05-11|15/03/2023|||||16.469999313354|1|2023-03-14|15/12/2022|||||16.469999313354|1
2023-02-26 20:18:48|06049|1167617|RENEW|3.47B|3470000000|89.90|170046|-30.63|15|2023-05-03|15/03/2023||-2.17||42980000|89.900001525879|1|2023-02-15|15/12/2022|-2.1|-2.03|12000000|7660000|96.849998474121|1
2023-02-26 20:18:53|06050|989700|0RCY|3.99B|3990000000|24.78|32849|-21.36|27|2023-05-04|15/03/2023||0.11||3960000000|24.549999237061|1|2023-02-10|15/12/2022|-0.07|-0.07|3790000000|3790000000|24.120000839233|1
2023-02-26 20:18:58|06051|29964|ZV|1.56B|1560000000|17.54|69408|36.39|31|2023-04-27|15/03/2023|||||17.540000915527|1|2023-03-15|15/12/2022||||175900000|17.540000915527|1
2023-02-26 20:19:03|06052|26307|NTGNT|6.84B|6840000000|314.5|28451|-21.57|30|2023-03-09|15/12/2022||4.19||2520000000|314.5|1|2022-11-07|15/09/2022|6.49|5.37|2820000000|2820000000|234.5|1
2023-02-26 20:19:08|06053|964562|ADNGk|979.45M|979450000|150|4593|-27.71|28|2023-05-15|15/03/2023|||||150|1|2023-03-30|15/12/2022||||207000000|150|1
2023-02-26 20:19:12|06054|963706|CMCX|689.53M|689530000|245.5|221674|7.91|15|2023-06-07|15/03/2023||9.00||145900000|245.5|1|2022-11-16|15/09/2022|0.1||153500000|161680000|268|1
2023-02-26 20:19:16|06055|1097842|RENX|290.05M|290050000|133|65932|-60.88|11|2023-06-13|15/03/2023||-0.0667||1760000|133|1|2023-03-29|15/12/2022||-0.0683||1280000|133|1
2023-02-26 20:19:21|06056|32250|MVC|1.08B|1080000000|7.16|53315|9.65|25|2023-05-17|15/03/2023|||||7.1599998474121|1|2023-02-27|15/12/2022||||192400000|7.1599998474121|1
2023-02-26 20:19:25|06057|52767|HXGCF|690.05M|690050000|35.68|917|34.07|0||
2023-02-26 20:19:28|06058|1115133|SPK|879.54M|879540000|26.45|3957|0|7|2021-09-01|15/06/2021|||||26.25|1|2021-06-02|15/03/2021|0.01||28400000|24450000|19|1
2023-02-26 20:19:33|06059|985180|M8G|261.17M|261170000|1.64|114035|-55.34|25|2023-05-31|15/03/2023||0.0311|||1.6299999952316|1|2023-02-28|15/12/2022||0.0564||94420000|1.6299999952316|1
2023-02-26 20:19:38|06060|954906|ALIG|5.23B|5230000000|96.7|42583|-6.84|27|2023-04-26|15/03/2023||1.66||1620000000|96.699996948242|1|2023-02-27|15/12/2022|2.43|2.45|1400000000|1360000000|96.699996948242|1
2023-02-26 20:19:43|06061|28201|JDG|584.49M|584490000|9100|7058|30|15|2023-03-21|15/12/2022|||||9100|1|2022-09-22|15/06/2022|0.44||46370000||7640|1
2023-02-26 20:19:47|06062|26125|KARO|16.59B|16590000000|60.70|242431|3.28|38|2023-02-16|15/12/2022||0.06||1192000000|60.700000762939|1|2022-10-25|15/09/2022||0.01||1046000000|60.400001525879|1
2023-02-26 20:19:52|06063|989900|0NFS|333.24M|333240000|6.72|1425|-39.36|25|2023-05-11|15/03/2023|||||6.7800002098083|1|2023-02-23|15/12/2022|||||6.710000038147|1
2023-02-26 20:19:57|06064|18938|CIRI|460.28M|460280000|0.4265|617978|7.16|26|2023-04-21|15/03/2023|||||0.42649999260902|1|2023-03-13|15/12/2022|||||0.42649999260902|1
2023-02-26 20:20:02|06065|1155961|SNL|1.39B|1390000000|41.25|23865|-0.6|17|2023-03-01|15/12/2022||||196300000|41.25|1|2022-11-30|15/09/2022|0.57||197000000|197000000|34.400001525879|1
2023-02-26 20:20:09|06066|955682|MITRA|135.82M|135820000|2.39|264983|-86.81|15|2022-09-23|15/03/2022|||||6.4099998474121|1|2022-09-23|15/06/2022|-0.69||11360000||6.4099998474121|1
2023-02-26 20:20:13|06067|1155850|KFASTb|5.77B|5770000000|24.72|211963|-60.32|18|2023-05-02|15/03/2023||||118000000|24.719999313354|1|2023-02-16|15/12/2022|0.24|0.13|109050000|107500000|28.920000076294|1
2023-02-26 20:20:18|06068|948739|0MJT|791.50M|791500000|3.534|36728|-6.1|27|2023-04-27|15/03/2023|||||3.539999961853|1|2023-02-23|15/12/2022|0.1351|0.1225|296500000|298500000|3.4500000476837|1
2023-02-26 20:20:23|06069|940856|ABDP|407.43M|407430000|1795|26337|56.09|15|2023-04-25|15/02/2023|||||1795|1|2022-11-23|15/08/2022|0.09||42480000||1597.5|1
2023-02-26 20:20:28|06070|26094|FAG|9.55B|9550000000|54.5|92159|-0.37|29|2023-04-25|15/03/2023|||||54.5|1|2023-02-22|15/12/2022||0.93||2061000000|46.799999237061|1
2023-02-26 20:20:33|06071|26248|CBRAIN|2.76B|2760000000|141.1|35517|-29.24|14|2022-08-25|15/06/2022|0.95||95010000||188.5|1|2022-02-24|15/12/2021|0.91||79560000||179|1
2023-02-26 20:20:38|06072|14104|IQE|364.21M|364210000|45.3|1807290|15.86|30|2023-05-24|15/03/2023|||||45.299999237061|1|2023-03-21|15/12/2022||-0.30||69800000|45.299999237061|1
2023-02-26 20:20:46|06073|1052370|BIOAb|24.55B|24550000000|279|281369|187.04|25|2023-04-27|15/03/2023||-0.50||3740000|279|1|2023-02-03|15/12/2022|-0.66|-0.82|2090000|5000000|302.79998779297|1
2023-02-26 20:20:50|06074|989775|0K96|858.38M|858380000|3.528|148631|27.5|27|2023-04-25|15/03/2023|||||3.5699999332428|1|2023-02-28|15/12/2022||0.1033||214160000|3.5699999332428|1
2023-02-26 20:20:55|06075|942332|KAPE|1.24B|1240000000|293.50|1144966|-11.33|12|2023-03-20|15/12/2022||0.24||309000000|293.5|1|2022-09-19|15/06/2022|||||277|1
2023-02-26 20:20:59|06076|942376|SAGA|234.77M|234770000|165.8|510216|-41.66|16|2023-03-21|15/01/2023|||||165.80000305176|1|2022-09-20|15/07/2022|-1.89||258300000||159.89999389648|1
2023-02-26 20:21:04|06077|26385|BAS1V|579.69M|579690000|40.1|227|79.02|33|2023-04-20|15/03/2023|||||40.099998474121|1|2023-02-27|15/12/2022||0.00||40500000|40.099998474121|1
2023-02-26 20:21:09|06078|49841|BWLPG|11.98B|11980000000|90.3|260216|74.66|35|2023-05-18|15/03/2023||0.4789||152990000|90.300003051758|1|2023-02-28|15/12/2022||0.7528||190390000|90.300003051758|1
2023-02-26 20:21:13|06079|997807|CASHP|1.10B|1100000000|0.741|455963|12.27|26|2023-05-04|15/03/2023||0.01||441420000|0.74099999666214|1|2023-03-02|15/12/2022||-0.01||480790000|0.74099999666214|1
2023-02-26 20:21:19|06080|989943|0G29|468.05M|468050000|22.7|1378|-17.92|27|2023-05-10|15/03/2023|||||22.89999961853|1|2023-03-22|15/12/2022||||234500000|22.89999961853|1
2023-02-26 20:21:23|06081|7284|NUM|245.25M|245250000|225.00|213695|-12.79|17|2023-05-04|15/03/2023|||||225|1|2022-12-08|15/09/2022|-0.03||68200000|69980000|183.60000610352|1
2023-02-26 20:21:28|06082|989993|0N0B|37.52B|37520000000|88.9|11424|32.21|0||
2023-02-26 20:21:32|06083|1153071|CMCOM|279.39M|279390000|9.01|64123|-51.97|16|2023-04-19|15/03/2023|||||9.0100002288818|1|2023-02-15|15/12/2022|-1.55||283200000||11.35000038147|1
2023-02-26 20:21:37|06084|958918|HNSA|2.78B|2780000000|53.05|348710|-7.03|27|2023-04-20|15/03/2023||-3.53||35010000|53.049999237061|1|2023-02-02|15/12/2022|-3.19|-4.14|30800000|31010000|61.450000762939|1
2023-02-26 20:21:42|06085|948747|0MKT|583.60M|583600000|10.92|11111|53.46|27|2023-05-12|15/03/2023|||||10.880000114441|1|2023-02-28|15/12/2022||0.35||1080000000|10.880000114441|1
2023-02-26 20:21:46|06086|989785|0QWN|997.30M|997300000|0.60|197110|15.38|27|2023-05-09|15/03/2023|||||0.58999997377396|1|2023-03-07|15/12/2022|||||0.58999997377396|1
2023-02-26 20:21:51|06087|19717|ALCLS|122.28M|122280000|2.17|166270|-45.48|31|2023-05-09|15/03/2023||-0.6475||3430000|2.1740000247955|1|2023-03-07|15/12/2022||-0.5738||18350000|2.1740000247955|1
2023-02-26 20:21:56|06088|1115207|LIMET|3.25B|3250000000|247.4|16117|-4.26|23|2023-04-26|15/03/2023||1.4||137900000|247.39999389648|1|2023-02-16|15/12/2022|1.44|1.44|135800000|132700000|239.39999389648|1
2023-02-26 20:22:01|06089|1155593|ASA|1.26B|1260000000|7.18|454410|-75.41|21|2023-05-31|15/03/2023||-0.4539|||7.1849999427795|1|2023-04-20|15/12/2022||-0.7025||120400000|7.1849999427795|1
2023-02-26 20:22:06|06090|1167070|LINK|3.35B|3350000000|9.76|981142|-38.25|15|2023-05-10|15/03/2023||0.1067||1300000000|9.7600002288818|1|2023-02-16|15/12/2022|0.73|-0.3575|1500000000|1480000000|9.3500003814697|1
2023-02-26 20:22:10|06091|28455|AVCT|434.03M|434030000|161|2126909|206.77|23|2023-04-04|15/07/2022|||||161|1|2022-09-29|15/06/2022|-0.04||5520000||109.96379852295|1
2023-02-26 20:22:16|06092|29858|IF|806.42M|806420000|15.38|149632|-20.27|37|2023-05-11|15/03/2023|||||15.380000114441|1|2023-02-09|15/12/2022|2.69||193500000|193500000|15.909999847412|1
2023-02-26 20:22:21|06093|33698|IBABb|518.33M|518330000|17.72|2825|0.77|23|2023-03-23|15/12/2022|||||18.360000610352|1|2022-11-17|15/09/2022|||||14.760000228882|1
2023-02-26 20:22:26|06094|955882|GREG|892.26M|892260000|29.48|50515|16.06|21|2023-03-01|15/12/2022|||||29.479999542236|1|2022-11-30|15/09/2022|0.13||27000000|27000000|32.180000305176|1
2023-02-26 20:22:31|06095|25674|YNGa|637.42M|637420000|1,110.00|22879|-24.23|19|2023-05-17|15/03/2023|||||1110|1|2022-11-10|15/09/2022|0.33||186500000||1038|1
2023-02-26 20:22:35|06096|1096236|FCH|205.01M|205010000|57|144957|-21.92|12|2023-03-08|15/12/2022||-1.75||65500000|57|1|2022-09-07|15/06/2022|0.02||82000000||35.950000762939|1
2023-02-26 20:22:40|06097|992769|LUCEL|215.07M|215070000|141.6|364276|-43.59|15|2023-03-20|15/12/2022|||||141.60000610352|1|2022-09-05|15/06/2022|0.03||106400000||78|1
2023-02-26 20:22:44|06098|954921|TNOM|362.27M|362270000|8.06|27710|-10.64|26|2023-04-20|15/03/2023||0.0758||31750000|8.0600004196167|1|2023-01-31|15/12/2022|0.04|0.0583|26300000|27570000|9.5100002288818|1
2023-02-26 20:22:50|06099|1156935|QFUEL|1.06B|1060000000|6.32|466052|-58.15|20|2023-05-12|15/03/2023||-0.43||13000000|6.3200001716614|1|2023-02-27|15/12/2022||-0.2767||15040000|6.3200001716614|1
2023-02-26 20:22:53|06100|1117820|NB2|241.01M|241010000|9.58|54314|-82.42|6|2021-11-16|15/12/2020|-3.75||14900000||102.59999847412|1|2021-11-16|15/12/2019|-0.73||8640000||102.59999847412|1
2023-02-26 20:22:58|06101|989690|0DME|577.53M|577530000|2.665|3300|-22.83|27|2023-05-11|15/03/2023|||||2.670000076294|1|2023-03-09|15/12/2022|||||2.670000076294|1
2023-02-26 20:23:06|06102|100242|LRES|397.84M|397840000|4.88|42385|-4.31|27|2023-05-12|15/03/2023|||||4.8800001144409|1|2023-02-27|15/12/2022||||19900000|4.8800001144409|1
2023-02-26 20:23:13|06103|989744|0GQE|4.23B|4230000000|66.45|32704|-35.74|27|2023-06-08|15/04/2023||-0.515||1780000000|67.379997253418|1|2023-03-08|15/01/2023||3||2980000000|67.379997253418|1
2023-02-26 20:23:20|06104|1167214|SOLPW|507.39M|507390000|5.29|251300|16.67|12|2023-05-11|15/03/2023|||||5.289999961853|1|2023-02-27|15/12/2022|||||5.289999961853|1
2023-02-26 20:23:25|06105|102929|CERV|1.98B|1980000000|10.21|22600|0|25|2022-05-10|15/03/2022|||||10.210000038147|1|2022-02-09|15/12/2021|||||10.210000038147|1
2023-02-26 20:23:29|06106|1161148|PEXIP|1.48B|1480000000|13.15|372156|-63.27|17|2023-05-04|15/03/2023||0.0775||217000000|13.14999961853|1|2023-02-14|15/12/2022|0.16|0.62|260000000|260000000|15.25|1
2023-02-26 20:23:35|06107|978741|HOTC|289.41M|289410000|210|354731|-54.45|16|2023-02-28|15/12/2022|||||210|1|2022-12-02|15/06/2022|-0.21||83200000||147|1
2023-02-26 20:23:40|06108|949751|BACTIb|3.15B|3150000000|90.00|3839|-31.09|27|2023-04-27|15/03/2023|||||90|1|2023-02-09|15/12/2022|-0.4||72180000||106|1
2023-02-26 20:23:45|06109|1050740|ROVIO|627.23M|627230000|8.22|194440|11.38|25|2023-04-28|15/03/2023||0.085||77530000|8.2250003814697|1|2023-02-09|15/12/2022|0.02|0.02|76900000|76930000|8.7349996566772|1
2023-02-26 20:23:49|06110|989945|0OHK|16.75B|16750000000|314|2325|95.14|0||
2023-02-26 20:23:53|06111|1010890|REMEDY|292.95M|292950000|21.85|13509|-30.63|19|2023-04-26|15/03/2023||-0.0999||10630000|21.85000038147|1|2023-02-10|15/12/2022|0.11|0.1012|13600000|13630000|22.799999237061|1
2023-02-26 20:23:58|06112|6894|VASN|376.49M|376490000|21.95|12962|-15.09|29|2023-05-11|15/03/2023|||||21.950000762939|1|2023-02-16|15/12/2022|-0.47||33610000|30900000|21.89999961853|1
2023-02-26 20:24:04|06113|6988|BMPS|3.38B|3380000000|2.669|11572893|-85.3|39|2023-05-05|15/03/2023|||||2.6689999103546|1|2023-02-15|15/12/2022|0.1683|0.1683|840000000|791330000|2.448499917984|1
2023-02-26 20:24:08|06114|1131555|FASTN|639.81M|639810000|34.18|27573|2.49|13|2023-04-13|15/03/2023|||||34.180000305176|1|2023-03-30|15/12/2022||-0.36||12700000|34.180000305176|1
2023-02-26 20:24:13|06115|27797|IGRI|157.08M|157080000|161|348594|75|15|2023-06-26|15/03/2023|||||161|1|2022-11-30|15/09/2022|||||114|1
2023-02-26 20:24:17|06116|964629|D6HG|549.88M|549880000|65.7|2456|-24.22|27|2023-05-23|15/03/2023|||||65.699996948242|1|2023-02-21|15/12/2022|0.87|0.8|127700000|128100000|72.699996948242|1
2023-02-26 20:24:22|06117|1163853|SOLG|542.95M|542950000|13.52|81811|-48.89|16|2023-05-12|15/03/2023|||||0.23000000417233|1|2023-02-14|15/12/2022|-0.0067||||0.25999999046326|1
2023-02-26 20:24:26|06118|969000|LEOV|5.95B|5950000000|60.95|163873|84.59|19|2022-11-10|15/09/2022||0.08||109190000|60.950000762939|1|2022-08-11|15/06/2022||0.05|98000000|98770000|60.599998474121|1
2023-02-26 20:24:31|06119|1062588|ADMCM|207.69M|207690000|41.7|8014|-29.92|23|2023-04-07|15/03/2023||0.4379||8430000|41.700000762939|1|2023-01-13|15/12/2022|0.25|0.3236|8000000|8010000|49|1
2023-02-26 20:24:36|06120|955884|COLLE|7.49B|7490000000|36.48|175903|16.55|25|2022-10-21|15/09/2022||1.21||745500000|36.479999542236|1|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000|32|1
2023-02-26 20:24:41|06121|49840|BWO|5.15B|5150000000|28.46|340483|12.33|36|2023-05-24|15/03/2023|||||28.459999084473|1|2023-02-28|15/12/2022||0.0923||165100000|28.459999084473|1
2023-02-26 20:24:48|06122|948950|0Q2F|1.04B|1040000000|0.02|18936239|100|27|2023-05-11|15/03/2023|||||0.01999999955297|1|2023-02-27|15/12/2022||||1850000000|0.01999999955297|1
2023-02-26 20:24:53|06123|1014091|BONEX|5.67B|5670000000|87.95|116130|114.25|25|2023-04-27|15/03/2023||||111500000|87.949996948242|1|2023-02-16|15/12/2022|-0.32|0.00|103000000|96000000|91|1
2023-02-26 20:24:58|06124|27861|IOMG|128.96M|128960000|115.2|261937|-27.46|15|2023-06-12|15/03/2023|||||115.19999694824|1|2022-12-06|15/09/2022|0.03||52560000|52000000|112.40000152588|1
2023-02-26 20:25:05|06125|989755|0E3C|492.82M|492820000|8.665|2218|-28.14|27|2023-05-16|15/03/2023|||||8.6300001144409|1|2023-03-09|15/12/2022|||||8.6300001144409|1
2023-02-26 20:25:09|06126|1165852|VZUG|617.14M|617140000|92.5|978|-13.06|7|2022-07-22|15/06/2022|0.59||303000000||85.800003051758|1|2022-03-15|15/12/2021|3.34||315400000||109|1
2023-02-26 20:25:14|06127|6931|BRUN|596.75M|596750000|11.84|29971|8.42|31|2023-05-05|15/03/2023|||||11.840000152588|1|2023-02-17|15/12/2022|0.46||297700000|297700000|11.300000190735|1
2023-02-26 20:25:22|06128|942435|XXL|911.96M|911960000|3.25|639933|-72.63|33|2023-04-26|15/03/2023||-0.5013||1850000000|3.2539999485016|1|2023-02-08|15/12/2022|-0.59|-0.1721|2260000000|2390000000|3.8120000362396|1
2023-02-26 20:25:27|06129|1073107|BSGR|345.13M|345130000|4.05|113305|-41.73|19|2023-05-15|15/03/2023|||||4.0549998283386|1|2023-03-13|15/12/2022|||||4.0549998283386|1
2023-02-26 20:25:32|06130|1168037|HPUR|7.29B|7290000000|31.92|117136|42.79|15|2023-05-09|15/03/2023||-0.48||313000000|31.920000076294|1|2023-04-25|15/12/2022|-0.58|-0.59|341500000|323090000|31.920000076294|1
2023-02-26 20:25:36|06131|1084935|CALTX|11.68B|11680000000|99.2|263516|14.15|24|2023-05-16|15/03/2023||0.1431||354920000|99.199996948242|1|2023-02-23|15/12/2022|-0.07|-1.78|429000000|200280000|91.849998474121|1
2023-02-26 20:25:41|06132|1156936|BWE|7.84B|7840000000|30.6|154442|29.11|14|2023-05-25|15/03/2023||0.07||112500000|30.60000038147|1|2023-02-28|15/12/2022||0.0666||72750000|30.60000038147|1
2023-02-26 20:25:47|06133|989923|0Q92|3.08B|3080000000|33|2826|-31.72|27|2023-05-24|15/03/2023||0.85||690600000|33.25|1|2023-02-14|15/12/2022|0.48|0.5643|669000000|726000000|34|1
2023-02-26 20:25:51|06134|1155599|SCFG|1.08B|1080000000|17.4|30983|-22.32|18|2023-03-01|15/12/2022|||||17.39999961853|1|2022-11-30|15/09/2022|0.24||155300000|155300000|17.379999160767|1
2023-02-26 20:25:56|06135|989877|0P3N|8.94B|8940000000|153.00|33776|-26.09|26|2023-02-14|15/12/2022||3.18||2050000000|153|1|2022-11-16|15/09/2022||1.77||1700000000|153|1
2023-02-26 20:26:03|06136|1096189|EG7|2.90B|2900000000|32.72|836345|10.17|23|2023-05-16|15/03/2023||1.3||585100000|32.720001220703|1|2023-02-17|15/12/2022|2.53|2.81|559000000|559000000|33.319999694824|1
2023-02-26 20:26:11|06137|989926|0QVR|3.47B|3470000000|53.1|3535|57.04|27|2023-05-03|15/03/2023|||||53|1|2023-02-09|15/12/2022||1.28|3080000000|2930000000|50.049999237061|1
2023-02-26 20:26:15|06138|1167500|IMPsdba|10.93B|10930000000|33.05|20869|-30.49|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|151.89999389648|1|
2023-02-26 20:26:19|06139|1170369|DSNO|300.55M|300550000|2.11|337538|-79.81|10|2023-04-27|15/03/2023||0.10||260000000|2.1099998950958|1|2023-02-15|15/12/2022|0.075|0.05|282000000|287000000|2.6240000724792|1
2023-02-26 20:26:23|06140|1161256|EXLn|112.62M|112620000|4.06|53797|-38.72|11|2023-05-10|15/12/2022|||||4.0599999427795|1|2022-11-16|15/09/2022|||8700000|8700000|3.125|1
2023-02-26 20:26:30|06141|32191|ADXR|576.78M|576780000|1.303|1047566|15.41|29|2023-05-08|15/03/2023|||||1.3029999732971|1|2023-03-01|15/12/2022|||||1.3029999732971|1
2023-02-26 20:26:35|06142|14073|SLN|480.35M|480350000|535|913528|0|19|2022-09-14|15/06/2022||-0.0545||0.00|535|1|2022-06-01|15/03/2022||-0.0478||0.00|535|1
2023-02-26 20:26:40|06143|996543|ONCO|961.48M|961480000|10.2|820519|11.72|26|2023-05-04|15/03/2023||-0.93||23700000|10.199999809265|1|2023-02-16|15/12/2022|-1.01|-0.81|1000000|20650000|10.409999847412|1
2023-02-26 20:26:46|06144|101072|601360|82.94B|82940000000|11.72|122715118|11.83|26|2023-04-28|15/03/2023|||||11.720000267029|1|2023-04-22|15/12/2022|||||11.720000267029|1
2023-02-26 20:26:51|06145|101076|601288|853.90B|853900000000|2.92|269063770|-1.68|27|2023-04-28|15/03/2023||0.16|||2.920000076294|1|2023-03-31|15/12/2022||0.14|||2.920000076294|1
2023-02-26 20:26:56|06146|100727|||||||27|2023-04-27|15/03/2023||0.59|||31.090000152588|1|2023-03-28|15/12/2022||0.8955||39700000000|31.090000152588|1
2023-02-26 20:27:04|06147|101062|601169|90.70B|90700000000|4.3|45409411|-4.87|27|2023-04-28|15/03/2023||0.21||18270000000|4.3000001907349|1|2023-04-08|15/12/2022||0.17||16100000000|4.3000001907349|1
2023-02-26 20:27:09|06148|9217|601988|757.29B|757290000000|3.22|104829045|3.54|27|2023-04-28|15/03/2023||0.16|||3.2200000286102|1|2023-03-30|15/12/2022||0.31|||3.2200000286102|1
2023-02-26 20:27:14|06149|101079|601328|313.80B|313800000000|4.88|71955198|1.67|27|2023-04-28|15/03/2023||0.22|||4.8800001144409|1|2023-03-31|15/12/2022||0.285|||4.8800001144409|1
2023-02-26 20:27:19|06150|100290|600019|148.89B|148890000000|6.72|50951718|-6.28|27|2023-04-28|15/03/2023||0.1427||73520000000|6.7199997901917|1|2023-04-28|15/12/2022||0.1425||105290000000|6.7199997901917|1
2023-02-26 20:27:24|06151|101143|601998|160.06B|160060000000|4.9|28319361|6.29|27|2023-04-27|15/03/2023||0.28|||4.9000000953674|1|2023-03-24|15/12/2022||0.22|||4.9000000953674|1
2023-02-26 20:27:30|06152|101119|601800|57.45B|57450000000|9.13|99124774|-3.08|27|2023-04-27|15/03/2023||0.28||163374000000|9.1300001144409|1|2023-03-31|15/12/2022||0.235||200160000000|9.1300001144409|1
2023-02-26 20:27:35|06153|101137|601939|1.08T|1080000000000|5.6|50731857|-6.82|27|2023-04-27|15/03/2023||0.25|||5.5999999046326|1|2023-03-31|15/12/2022||0.28|||5.5999999046326|1
2023-02-26 20:27:40|06154|101122|601818|109.86B|109860000000|2.97|96611903|-11.08|27|2023-05-01|15/03/2023||0.23|||2.9700000286102|1|2023-03-25|15/12/2022||0.08|||2.9700000286102|1
2023-02-26 20:27:45|06155|101099|601628|1.01T|1010000000000|35.53|15167660|22.81|27|2023-04-27|15/03/2023||0.58|||35.529998779297|1|2023-03-30|15/12/2022||0.08||179473000000|35.529998779297|1
2023-02-26 20:27:50|06156|100303|600036|975.38B|975380000000|37.46|60993085|-24.79|27|2023-05-02|15/03/2023||1.75|||37.459999084473|1|2023-03-25|15/12/2022||1.09||79950000000|37.459999084473|1
2023-02-26 20:27:55|06157|995189|001979|111.83B|111830000000|14.45|55163269|5.94|27|2023-04-26|15/03/2023||0.1663||21070000000|14.449999809265|1|2023-03-21|15/12/2022||0.4752||86850000000|14.449999809265|1
2023-02-26 20:27:59|06158|100287|600016|106.44B|106440000000|3.41|52732369|-12.79|27|2023-04-28|15/03/2023||0.17|||3.4100000858307|1|2023-03-31|15/12/2022||0.01|||3.4100000858307|1
2023-02-26 20:28:04|06159|101097|601601|181.57B|181570000000|27.66|24800735|4.06|27|2023-04-28|15/03/2023||1.13|||27.659999847412|1|2023-03-27|15/12/2022||0.32||146212000000|27.659999847412|1
2023-02-26 20:28:09|06160|20245|600028|438.79B|438790000000|4.63|98151300|7.67|27|2023-04-26|15/03/2023||0.16||1300700000000|4.6300001144409|1|2023-03-27|15/12/2022||0.08||1049500000000|4.6300001144409|1
2023-02-26 20:28:13|06161|101083|601390|93.43B|93430000000|6.04|110222074|-2.11|27|2023-04-28|15/03/2023||0.27||262934000000|6.039999961853|1|2023-03-31|15/12/2022||0.32||329160000000|6.039999961853|1
2023-02-26 20:28:19|06162|101064|601186|59.54B|59540000000|8.07|88455589|1.13|27|2023-04-28|15/03/2023||0.49||263788000000|8.0699996948242|1|2023-03-31|15/12/2022||0.56||344180000000|8.0699996948242|1
2023-02-26 20:28:24|06163|8575|601088|421.53B|421530000000|27.85|25384994|13.35|28|2023-04-28|15/03/2023||1.08||85520000000|27.85000038147|1|2023-03-25|15/12/2023||0.84||89785000000|27.85000038147|1
2023-02-26 20:28:29|06164|101103|601668|235.25B|235250000000|5.62|228700866|10.85|27|2023-05-01|15/03/2023||0.3||513437000000|5.6199998855591|1|2023-04-29|15/12/2022||0.31||626390000000|5.6199998855591|1
2023-02-26 20:28:34|06165|100310|600050|160.26B|160260000000|5.16|495829749|34.03|27|2023-04-21|15/03/2023||0.07|||5.1599998474121|1|2023-03-09|15/12/2022||0.015|||5.1599998474121|1
2023-02-26 20:28:38|06166|944122|000002|143.86B|143860000000|17.22|88810754|-11.83|27|2023-04-27|15/03/2023||0.369||72560000000|17.219999313354|1|2023-03-27|15/12/2022||0.6389||136890000000|17.219999313354|1
2023-02-26 20:28:43|06167|100989|600900|498.36B|498360000000|21.02|45601652|-7.6|27|2023-05-01|15/03/2023||0.15|||21.020000457764|1|2023-04-29|15/12/2022||0.3605||17400000000|21.020000457764|1
2023-02-26 20:28:48|06168|100299|600030|218.79B|218790000000|20.59|73032875|-11.71|27|2023-04-27|15/03/2023||0.5114||22160000000|20.590000152588|1|2023-03-31|15/12/2022||0.3066||16170000000|20.590000152588|1
2023-02-26 20:28:53|06169|101113|601766|91.84B|91840000000|5.7|48181592|-1.89|27|2023-04-27|15/03/2023||0.01|||5.6999998092651|1|2023-03-31|15/12/2022||0.1376||70840000000|5.6999998092651|1
2023-02-26 20:28:58|06170|101158|603288|369.78B|369780000000|79.75|6213413|-9.96|27|2023-04-28|15/03/2023||0.42||7500000000|79.75|1|2023-04-26|15/12/2022||0.4141||6610000000|79.75|1
2023-02-26 20:29:03|06171|1076874|601138|191.25B|191250000000|9.62|20367664|-14.11|25|2023-05-03|15/03/2023||0.1923||114920000000|9.6199998855591|1|2023-03-15|15/12/2022||0.3456||135170000000|9.6199998855591|1
2023-02-26 20:29:07|06172|944220|000651|205.88B|205880000000|36.56|31584028|-1.64|27|2023-05-01|15/03/2023||0.74||35672000000|36.560001373291|1|2023-04-27|15/12/2022||1.15||49820000000|36.560001373291|1
2023-02-26 20:29:12|06173|1017555|300498|130.82B|130820000000|19.96|41027112|2.41|27|2023-04-27|15/03/2023|||||19.959999084473|1|2023-04-26|15/12/2022||0.78||26390000000|19.959999084473|1
2023-02-26 20:29:17|06174|955759|601211|73.36B|73360000000|14.28|25406663|-14.49|25|2023-04-28|15/03/2023||0.484||12480000000|14.279999732971|1|2023-03-30|15/12/2022||0.4262||11220000000|14.279999732971|1
2023-02-26 20:29:22|06175|944315|002415|352.83B|352830000000|37.68|40937797|-21.91|27|2023-04-24|15/03/2023||0.26||18140000000|37.680000305176|1|2023-04-15|15/12/2022||0.473||24380000000|37.680000305176|1
2023-02-26 20:29:26|06176|101084|601398|1.53T|1530000000000|4.29|191046343|-8.14|27|2023-04-28|15/03/2023||0.27|||4.289999961853|1|2023-03-31|15/12/2022||0.22|||4.289999961853|1
2023-02-26 20:29:31|06177|101060|601166|351.29B|351290000000|16.9|66207062|-23.56|27|2023-04-28|15/03/2023||1.18||65040000000|16.89999961853|1|2023-03-31|15/12/2022||0.8884||55000000000|16.89999961853|1
2023-02-26 20:29:36|06178|100978|600887|196.27B|196270000000|30.61|40436608|-22.51|27|2023-04-28|15/12/2022||0.3182||30670000000|30.610000610352|1|2023-04-28|15/03/2023||0.67||34254000000|30.610000610352|1
2023-02-26 20:29:41|06179|100493|600276|275.97B|275970000000|43.19|40218037|7.68|27|2023-04-22|15/12/2022||0.207||6620000000|43.189998626709|1|2023-04-20|15/03/2023||0.18||4790000000|43.189998626709|1
2023-02-26 20:29:46|06180|100673|600519|2.24T|2240000000000|1,788.00|2896475|-0.61|27|2023-04-26|15/03/2023||16.61||38497000000|1788|1|2023-03-31|15/12/2022||14.32||37290000000|1788|1
2023-02-26 20:29:51|06181|944533|000333|363.26B|363260000000|52.98|24539050|-22.23|27|2023-05-03|15/03/2023||1.18||89583000000|52.979999542236|1|2023-04-28|15/12/2022||0.9267||82760000000|52.979999542236|1
2023-02-26 20:29:56|06182|101073|601336|54.93B|54930000000|31|10498715|-19.14|27|2023-04-27|15/03/2023||1.17|||31|1|2023-03-31|15/12/2022||0.525||62986000000|31|1
2023-02-26 20:30:00|06183|101123|601857|955.37B|955370000000|5.23|92247829|-8.73|27|2023-04-28|15/03/2023||0.19||969520000000|5.2300000190735|1|2023-03-30|15/12/2022||0.1267||708120000000|5.2300000190735|1
2023-02-26 20:30:06|06184|944579|000001|268.97B|268970000000|13.86|123547664|-12.83|27|2023-04-21|15/03/2023||0.8034||51230000000|13.859999656677|1|2023-03-09|15/12/2022||0.3792||43060000000|13.859999656677|1
2023-02-26 20:30:13|06185|101078|601318|878.10B|878100000000|48.2|62503719|-6.23|27|2023-04-27|15/03/2023||2.39|||48.200000762939|1|2023-03-15|15/12/2022||0.32||323575000000|48.200000762939|1
2023-02-26 20:30:20|06186|100320|600048|178.48B|178480000000|14.92|80956680|-5.63|27|2023-04-28|15/03/2023||0.4339||59160000000|14.920000076294|1|2023-03-31|15/12/2022||0.8866||139270000000|14.920000076294|1
2023-02-26 20:30:25|06187|100276|600000|211.04B|211040000000|7.18|23634962|-14.83|29|2023-04-28|15/12/2022||0.29|||7.1799998283386|1|2023-04-28|15/03/2023||0.29|||7.1799998283386|1
2023-02-26 20:30:30|06188|944524|002352|260.84B|260840000000|53.71|18254840|-10.33|25|2023-04-28|15/03/2023||0.43||67170000000|53.709999084473|1|2023-03-29|15/12/2022||0.4797||79720000000|53.709999084473|1
2023-02-26 20:30:36|06189|100350|600104|172.43B|172430000000|14.96|18796351|-18.56|27|2023-05-01|15/03/2023||0.5|||14.960000038147|1|2023-04-29|15/12/2022||0.73||238470000000|14.960000038147|1
2023-02-26 20:30:40|06190|100289|600018|122.47B|122470000000|5.26|19289111|-6.9|27|2023-05-01|15/03/2023||0.1441||8200000000|5.2600002288818|1|2023-03-30|15/12/2022||0.0816||8060000000|5.2600002288818|1
2023-02-26 20:30:49|06191|1112831|300760|381.01B|381010000000|315.04|3655422|-3.34|23|2023-05-02|15/03/2023||2.06||7770000000|315.04000854492|1|2023-04-28|15/12/2022||1.52||7390000000|315.04000854492|1
2023-02-26 20:30:54|06192|944897|000858|780.59B|780590000000|201.1|22882245|5.58|27|2023-04-28|15/03/2023||3.23||30027000000|201.10000610352|1|2023-03-31|15/12/2022||1.76||17750000000|201.10000610352|1
2023-02-26 20:30:58|06193|944451|002304|252.37B|252370000000|168.55|6170690|3.21|27|2023-04-28|15/03/2023||3.7||14459000000|168.55000305176|1|2023-04-26|15/12/2022||0.3537||3340000000|168.55000305176|1
2023-02-26 20:31:03|06194|13679|AFLT|110.57B|110570000000|28.16|8335214|-23.35|39|2023-03-02|15/12/2022||||152210000000|28.159999847412|1|2022-11-28|15/09/2022||||198280000000|24.979999542236|1
2023-02-26 20:31:08|06195|13678|AFKS|121.07B|121070000000|12.81|19480711|1.43|38|2023-04-05|15/12/2022|||||12.809000015259|1|2022-11-28|15/09/2022|1.1|2.14|239700000000|236740000000|12.5609998703|1
2023-02-26 20:31:14|06196|13720|TRNF_p|658.97B|658970000000|90900|782|-29.4|38|2023-06-08|15/12/2022|||||90900|1|2022-11-28|15/06/2022|||||89250|1
2023-02-26 20:31:18|06197|40423|ALRS|428.14B|428140000000|59.39|10487001|-25.39|27|2023-05-18|15/03/2023||3.45||78100000000|59.389999389648|1|2023-03-16|15/12/2022||3.75||79300000000|59.389999389648|1
2023-02-26 20:31:23|06198|13725|VTBR|209.89B|209890000000|0.016205|38600638528|-19.42|39|2023-04-28|15/03/2023|||||0.01620499975979|1|2023-03-01|15/12/2022|||||0.01620499975979|1
2023-02-26 20:31:28|06199|996169|DSKY|51.31B|51310000000|69.64|957095|-17.43|27|2023-05-03|15/03/2023|||||69.639999389648|1|2023-03-02|15/12/2022||14.76||57450000000|69.639999389648|1
2023-02-26 20:31:34|06200|13682|FEES|110.33B|110330000000|0.0878|724878396|-5.67|39|2023-04-27|15/03/2023|||||0.0878000035882|1|2023-03-03|15/12/2022|||||0.0878000035882|1
2023-02-26 20:31:39|06201|13684|GAZP|3.64T|3640000000000|154.22|15036868|-32.36|33|2023-05-17|15/03/2023|||||154.2200012207|1|2022-11-28|15/09/2022|||||169.0299987793|1
2023-02-26 20:31:43|06202|1167212|GLTRDR|11.69B|11690000000|340.35|195975|-6.11|12|2023-04-03|15/12/2022|||||340.35000610352|1|2022-11-30|15/09/2022|||||282.04998779297|1
2023-02-26 20:31:50|06203|13688|LSRG|48.92B|48920000000|474.8|46146|-8.69|30|2023-05-10|15/03/2023|||||474.79998779297|1|2023-03-22|15/12/2022|||||474.79998779297|1
2023-02-26 20:31:54|06204|1166764|HHRUDR|56.16B|56160000000|1330|10370|-14.14|17|2023-03-17|15/12/2022||41.06||4620000000|1330|1|2022-12-09|15/09/2022||48.23||5860000000|1381|1
2023-02-26 20:32:01|06205|13744|IRAO|247.46B|247460000000|3.3650|53878317|30.48|43|2023-05-26|15/03/2023|||||3.3650000095367|1|2023-02-27|15/12/2022|||||3.3650000095367|1
2023-02-26 20:32:06|06206|13689|LKOH|2.53T|2530000000000|3,901.0|420240|-20.63|35|2023-05-30|15/03/2023||566.76||2887120000000|3901|1|2023-03-14|15/12/2022||514.36||2845260000000|3901|1
2023-02-26 20:32:11|06207|13693|MGNT|447.95B|447950000000|4559.5|227301|42.4|39|2023-04-21|15/03/2023|||||4559.5|1|2023-02-27|15/12/2022||||608740000000|4559.5|1
2023-02-26 20:32:16|06208|1163363|VKCODR|45.49B|45490000000|473.4|557636|59.93|27|2023-04-27|15/03/2023|||||473.39999389648|1|2023-03-02|15/12/2022||||49860000000|473.39999389648|1
2023-02-26 20:32:21|06209|13690|MAGN|434.12B|434120000000|38.83|13949949|-18.55|39|2023-05-10|15/03/2023||5.42||255690000000|38.825000762939|1|2023-02-27|15/12/2022||6.29||261500000000|38.825000762939|1
2023-02-26 20:32:27|06210|44464|MOEX|249.18B|249180000000|110.49|3337211|15.68|38|2023-05-19|15/03/2023|||||110.48999786377|1|2023-03-03|15/12/2022|||||110.48999786377|1
2023-02-26 20:32:32|06211|955694|CBOM|240.06B|240060000000|7.182|36368856|38.92|26|2023-03-22|15/12/2022|||||7.1820001602173|1|2022-11-24|15/09/2022|||||6.271999835968|1
2023-02-26 20:32:37|06212|13691|MTSS|422.77B|422770000000|251.15|1051521|15.47|35|2023-05-24|15/03/2023|||||251.14999389648|1|2023-03-21|15/12/2022||||152380000000|251.14999389648|1
2023-02-26 20:32:42|06213|13695|NLMK|280.8B|280800000000|120|3783551|-32.39|39|2023-04-25|15/03/2023||8.54||340240000000|120|1|2023-02-27|15/12/2022||7.79||334500000000|120|1
2023-02-26 20:32:47|06214|13683|GMKN|2.20T|2200000000000|14,390.0|76758|-24.47|31|2023-04-27|15/03/2023|||||14390|1|2023-02-10|15/12/2022||||8706000000|14918|1
2023-02-26 20:32:53|06215|13697|NVTK|311.93B|311930000000|1042.6|792275|-8.06|38|2023-04-26|15/03/2023||52.43||534970000000|1042.5999755859|1|2023-02-27|15/12/2022||53.08||473290000000|1042.5999755859|1
2023-02-26 20:32:57|06216|950026|RUAL|598.38B|598380000000|39.38|10307551|-34.43|27|2023-05-16|15/03/2023|||||39.380001068115|1|2023-03-16|15/12/2022|||||39.380001068115|1
2023-02-26 20:33:01|06217|1167498|OZONDR|183.97B|183970000000|1,656.00|164208|64.69|11|2023-05-16|15/03/2023|||||1656|1|2023-04-06|15/12/2022|||||1656|1
2023-02-26 20:33:04|06218|1163242|||||||0||
2023-02-26 20:33:09|06219|21406|PHOR|863.12B|863120000000|6675|51228|33.1|39|2023-05-18|15/03/2023||327.08|||6675|1|2023-03-22|15/12/2022||141.98||89710000000|6675|1
2023-02-26 20:33:14|06220|13789|PIKK|407.88B|407880000000|617.60|176077|24.77|27|2023-03-01|15/12/2022|||||617.59997558594|1|2022-11-30|15/09/2022|||||612|1
2023-02-26 20:33:18|06221|44465|POLY|105.02B|105020000000|235|2269441|-42.56|27|2023-04-13|15/03/2023|||||480.79998779297|1|2023-03-13|15/12/2022|||||480.79998779297|1
2023-02-26 20:33:23|06222|13705|PLZL|1.19T|1190000000000|8,788.0|325304|-17.35|27|2023-05-31|15/03/2023||382.51||119770000000|8788|1|2023-03-01|15/12/2022||259.16||55620000000|8788|1
2023-02-26 20:33:28|06223|960754|QIWIDR|26.31B|26310000000|458.5|61991|16.82|27|2023-05-18|15/03/2023|||||458.5|1|2023-03-28|15/12/2022||33.76||5480000000|458.5|1
2023-02-26 20:33:32|06224|13707|ROSN|3.35T|3350000000000|352.45|2332249|14.45|33|2023-05-15|15/03/2023||64.05||3934890000000|352.45001220703|1|2023-02-27|15/12/2022||58.09||3820710000000|352.45001220703|1
2023-02-26 20:33:37|06225|21316|RSTI|121.14B|121140000000|0.559|63696490|-15.33|32|2023-03-24|15/12/2022|||||0.55879998207092|1|2022-11-25|15/09/2022|||||0.57880002260208|1
2023-02-26 20:33:43|06226|21419|RTKM|195.80B|195800000000|58.5|1053943|-6.05|39|2023-05-17|15/03/2023|||||58.5|1|2023-03-07|15/12/2022||||185370000000|58.5|1
2023-02-26 20:33:48|06227|13754|HYDR|344.43B|344430000000|0.7907|76596156|20.87|38|2023-02-28|15/12/2022|||||0.79070001840591|1|2022-11-30|15/09/2022|-0.0069||87930000000||0.75959998369217|1
2023-02-26 20:33:53|06228|13711|SBER|3.69T|3690000000000|164.3|52025534|25.31|38|2023-04-27|15/03/2023|||||164.30000305176|1|2023-03-02|15/12/2022|||||164.30000305176|1
2023-02-26 20:33:58|06229|13712|SBER_p|3.66T|3660000000000|163.06|4350586|24.19|39|2023-04-27|15/03/2023|||||163.05999755859|1|2023-03-02|15/12/2022|||||163.05999755859|1
2023-02-26 20:34:03|06230|13713|CHMF|871.06B|871060000000|997.6|763706|-20.79|39|2023-04-26|15/03/2023||58.92||232600000000|1041.5999755859|1|2023-02-02|15/12/2022||53.88||215420000000|976.59997558594|1
2023-02-26 20:34:08|06231|13716|SNGS|789.89B|789890000000|22.095|19200092|-1.45|26|2021-08-18|15/06/2021|4.28||855300000000||33.924999237061|1|2021-05-04|15/03/2021||||5380000|34.110000610352|1
2023-02-26 20:34:12|06232|13717|SNGS_p|970.30B|970300000000|27.155|8641052|-9.44|37|2023-05-17|15/03/2023|||||27.155000686646|1|2023-03-01|15/12/2022|||||27.155000686646|1
2023-02-26 20:34:17|06233|13738|TATN_p|719.05B|719050000000|319.6|282319|2.08|39|2023-06-01|15/03/2023|||||319.60000610352|1|2023-03-14|15/12/2022||||359300000000|319.60000610352|1
2023-02-26 20:34:23|06234|13718|TATN|703.53B|703530000000|312.6|1161335|-11.44|39|2023-06-01|15/03/2023|||||312.60000610352|1|2023-03-14|15/12/2022||||359300000000|312.60000610352|1
2023-02-26 20:34:27|06235|1153662|TCSGDR|47.04B|47040000000|2,642.50|186047|-13.49|27|2023-05-17|15/03/2023|||||2642.5|1|2023-03-14|15/12/2022|||||2642.5|1
2023-02-26 20:34:33|06236|21302|UPRO|98.80B|98800000000|1.567|50546594|-4.97|39|2023-05-09|15/03/2023|||||1.5670000314712|1|2023-03-14|15/12/2022|||||1.5670000314712|1
2023-02-26 20:34:37|06237|1061926|FIVEDR|10.71B|10710000000|1462|73227|24|27|2023-04-27|15/03/2023|||||1462|1|2023-03-22|15/12/2022||||659720000000|1462|1
2023-02-26 20:34:41|06238|102063|YNDX|521.22B|521220000000|18.94|497859|2.87|27|2023-04-26|15/03/2023|||||1986.5999755859|1|2023-02-16|15/12/2022|2.01|14.48|152790000000|158830000000|1969.1999511719|1
2023-02-26 20:34:46|06239|18595|ALPA4|6.87B|6870000000|9.44|4663730|-63.31|33|2023-05-04|15/03/2023||0.28|||9.4399995803833|1|2023-02-09|15/12/2022|-0.03|0.2684|1100000000|1130000000|12.449999809265|1
2023-02-26 20:34:51|06240|18599|ABEV3|210.15B|210150000000|13.32|33897764|-12.37|35|2023-05-04|15/03/2023||0.1924||18750000000|13.319999694824|1|2023-03-02|15/12/2022||0.238||23850000000|13.319999694824|1
2023-02-26 20:34:57|06241|18626|AMER3|947.66M|947660000|1.05|79488402|-96.56|39|2023-05-11|15/03/2023||-0.21||6600000000|1.0499999523163|1|2023-03-29|15/12/2022||0.2658||10310000000|1.0499999523163|1
2023-02-26 20:35:01|06242|1025085|CRFB3|29.73B|29730000000|14.15|5814511|-25.72|25|2023-05-10|15/03/2023||0.1551||27750000000|14.14999961853|1|2023-02-13|15/12/2022|0.22|0.2215|29850000000|27640000000|14.220000267029|1
2023-02-26 20:35:10|06243|1008677|AZUL4|2.63B|2630000000|7.62|13462513|-69.87|26|2023-05-11|15/03/2023||-0.3398||4760000000|7.6199998855591|1|2023-03-06|15/12/2022||-0.9448||4560000000|7.6199998855591|1
2023-02-26 20:35:17|06244|18628|B3SA3|60.10B|60100000000|10.39|44317918|-27.01|39|2023-05-11|15/03/2023||0.1925||2340000000|10.390000343323|1|2023-02-15|15/12/2022|0.202|0.1985|2310000000|2340000000|11.439999580383|1
2023-02-26 20:35:23|06245|996550|BPAC11|108.2B|108200000000|20.32|16350878|-20.9|26|2023-05-09|15/03/2023||0.6008||4920000000|20.319999694824|1|2023-02-17|15/12/2022|0.46|0.5738|3630000000|4660000000|21.389999389648|1
2023-02-26 20:35:27|06246|1075215|BIDI4|8.78B|8780000000|3.41|9275058|-49.93|22|2022-11-10|15/09/2022||0.037||1100000000|3.4100000858307|1|2022-08-10|15/06/2022||0.0203||989260000|3.4100000858307|1
2023-02-26 20:35:32|06247|1141840|BIDI11|24.15B|24150000000|10.40|14243087|-48.49|19|2022-11-10|15/09/2022||0.111||1100000000|10.39999961853|1|2022-08-10|15/06/2022||0.0608||989260000|10.39999961853|1
2023-02-26 20:35:38|06248|18614|BPAN4|6.80B|6800000000|5.34|3205870|-46.48|25|2023-05-04|15/03/2023||0.1541||2020000000|5.3400001525879|1|2023-02-08|15/12/2022|0.1614|0.1582|2090000000|2090000000|5.2399997711182|1
2023-02-26 20:35:44|06249|50509|BBSE3|67.99B|67990000000|34.1|6014932|53.26|37|2023-05-15|15/03/2023||0.7568||1600000000|34.099998474121|1|2023-02-09|15/12/2022|0.9|0.9|2150000000|1860000000|37.049999237061|1
2023-02-26 20:35:49|06250|18621|BRML3|6.77B|6770000000|8.26|13003034|-11.72|39|2023-05-11|15/03/2023||0.1183||350480000|8.2600002288818|1|2023-03-16|15/12/2022||0.2029||463550000|8.2600002288818|1
2023-02-26 20:35:54|06251|18605|BBDC3|139.13B|139130000000|11.79|9918437|-22.51|39|2023-05-04|15/03/2023||0.4265||29750000000|11.789999961853|1|2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000|12.630000114441|1
2023-02-26 20:35:58|06252|18606|BBDC4|139.13B|139130000000|13.3|59938376|-26.85|35|2023-05-04|15/03/2023||0.4265||29750000000|13.300000190735|1|2023-02-09|15/12/2022|0.15|0.422|30230000000|30230000000|14.159999847412|1
2023-02-26 20:36:04|06253|18616|BRAP4|11B|11000000000|27.68|3021456|-2.87|36|2023-05-12|15/03/2023|||||27.680000305176|1|2023-03-27|15/12/2022||1.39||485560000|27.680000305176|1
2023-02-26 20:36:09|06254|18604|BBAS3|115.57B|115570000000|40.48|16001206|24.52|39|2023-05-15|15/03/2023||2.79||30910000000|40.479999542236|1|2023-02-13|15/12/2022|3.15|3.13|32500000000|31220000000|40.369998931885|1
2023-02-26 20:36:14|06255|1155784|PCAR3|4.7B|4700000000|16.74|3421202|-28.15|27|2023-05-03|15/03/2023||0.02||10680000000|16.739999771118|1|2023-02-27|15/12/2022||0.27||8670000000|16.739999771118|1
2023-02-26 20:36:19|06256|18620|BRKM5|16.13B|16130000000|19.87|2809597|-56.69|28|2023-05-04|15/03/2023||0.98|||19.870000839233|1|2023-03-08|15/12/2022||-0.9054||20280000000|19.870000839233|1
2023-02-26 20:36:24|06257|18617|BRFS3|6.99B|6990000000|6.46|21231443|-61.34|39|2023-05-10|15/03/2023||-0.1919||14020000000|6.460000038147|1|2023-02-28|15/12/2022||-0.1813||14250000000|6.460000038147|1
2023-02-26 20:36:32|06258|18633|CCRO3|22.30B|22300000000|11.02|11214779|-5.69|39|2023-05-11|15/03/2023||0.1833||3220000000|11.020000457764|1|2023-02-15|15/12/2022|-0.1075|0.1663|3280000000|3480000000|11.060000419617|1
2023-02-26 20:36:37|06259|18642|CMIG4|27.93B|27930000000|10.55|10856803|14.54|28|2023-05-04|15/03/2023||0.3245||6630000000|10.550000190735|1|2023-03-16|15/12/2022||0.37||8740000000|10.550000190735|1
2023-02-26 20:36:43|06260|18639|CIEL3|13.07B|13070000000|4.85|26299590|95.39|39|2023-04-27|15/03/2023||0.1399||2790000000|4.8499999046326|1|2023-01-26|15/12/2022|0.1703|0.1745|2770000000|2900000000|5.2600002288818|1
2023-02-26 20:36:48|06261|40433|COGN3|3.97B|3970000000|2.12|28419887|-6.19|39|2023-05-11|15/03/2023||-0.0229||1280000000|2.1199998855591|1|2023-03-23|15/12/2022||-0.028||1520000000|2.1199998855591|1
2023-02-26 20:36:53|06262|18647|CPLE6|19.53B|19530000000|7.11|13039500|10.28|39|2023-05-10|15/03/2023||0.186||4040000000|7.1100001335144|1|2023-03-21|15/12/2022||0.2138||4540000000|7.1100001335144|1
2023-02-26 20:36:58|06263|18651|CSAN3|27.51B|27510000000|14.7|8922156|-28.77|35|2023-05-15|15/03/2023||0.0323||41070000000|14.699999809265|1|2023-02-28|15/12/2022||0.1916||42540000000|14.699999809265|1
2023-02-26 20:37:03|06264|18645|CPFE3|34.88B|34880000000|30.39|1827419|10.48|35|2023-05-11|15/03/2023||1.18||9560000000|30.389999389648|1|2023-03-23|15/12/2022||1.12||9430000000|30.389999389648|1
2023-02-26 20:37:09|06265|50513|CVCB3|1.02B|1020000000|3.4|19629902|-72.91|36|2023-05-09|15/03/2023||||501000000|3.4000000953674|1|2023-03-14|15/12/2022||-0.1872||473000000|3.4000000953674|1
2023-02-26 20:37:14|06266|18657|CYRE3|5.68B|5680000000|15.02|8119117|2.84|39|2023-05-11|15/03/2023||0.6002||1360000000|15.020000457764|1|2023-03-16|15/12/2022||0.5251||1370000000|15.020000457764|1
2023-02-26 20:37:20|06267|18662|DXCO3|5.20B|5200000000|6.42|4675844|-51.21|39|2023-05-03|15/03/2023||0.07||2060000000|6.4200000762939|1|2023-03-08|15/12/2022||0.1532||2290000000|6.4200000762939|1
2023-02-26 20:37:25|06268|18663|ECOR3|2.89B|2890000000|4.14|5079554|-36.21|39|2023-05-10|15/03/2023||0.06||1080000000|4.1399998664856|1|2023-03-16|15/12/2022||0.0967||1260000000|4.1399998664856|1
2023-02-26 20:37:30|06269|18666|ELET3|82.94B|82940000000|34.51|11799940|1.06|39|2023-05-09|15/03/2023||0.7844||9560000000|34.509998321533|1|2023-03-13|15/12/2022||0.6448||8860000000|34.509998321533|1
2023-02-26 20:37:36|06270|18667|ELET6|82.94B|82940000000|36.19|2432435|9.19|39|2023-05-09|15/03/2023||0.7844||9560000000|36.189998626709|1|2023-03-13|15/12/2022||0.6448||8860000000|36.189998626709|1
2023-02-26 20:37:41|06271|18669|EMBR3|11.81B|11810000000|16.08|6897105|-8.64|39|2023-05-04|15/03/2023||-0.1861||4320000000|16.079999923706|1|2023-03-10|15/12/2022||0.413||10020000000|16.079999923706|1
2023-02-26 20:37:46|06272|18670|ENBR3|11.13B|11130000000|19.64|3160740|0.65|39|2023-05-03|15/03/2023||0.5474||3630000000|19.639999389648|1|2023-02-27|15/12/2022||0.9222||3700000000|19.639999389648|1
2023-02-26 20:37:51|06273|977700|ENGI11|79.64B|79640000000|39.19|2485492|-8.81|27|2023-05-11|15/03/2023||1.34||6070000000|39.189998626709|1|2023-03-16|15/12/2022||1.36||6370000000|39.189998626709|1
2023-02-26 20:37:57|06274|18735|ENEV3|17.72B|17720000000|11.18|9844751|-17|35|2023-05-15|15/03/2023||0.04|||11.180000305176|1|2023-03-23|15/12/2022||0.2275||1870000000|11.180000305176|1
2023-02-26 20:38:02|06275|18790|EGIE3|31.89B|31890000000|39.01|1782384|1.11|39|2023-05-04|15/03/2023||1.06||2780000000|39.009998321533|1|2023-02-16|15/12/2022|1.83|1.2|3020000000|2720000000|38.770000457764|1
2023-02-26 20:38:07|06276|18672|EQTL3|28.38B|28380000000|25.7|6553243|3.08|33|2023-05-10|15/03/2023||0.72||5220000000|25.700000762939|1|2023-03-23|15/12/2022||0.369||6310000000|25.700000762939|1
2023-02-26 20:38:12|06277|18677|EZTC3|2.75B|2750000000|12.59|2537498|-25.72|32|2023-05-11|15/03/2023||0.4606||312050000|12.590000152588|1|2023-03-23|15/12/2022||0.4258||286860000|12.590000152588|1
2023-02-26 20:38:18|06278|18682|FLRY3|5.37B|5370000000|14.65|2670295|-14.01|39|2023-04-27|15/03/2023||0.295||1180000000|14.64999961853|1|2023-03-02|15/12/2022||0.1109||1090000000|14.64999961853|1
2023-02-26 20:38:23|06279|18691|GOAU4|12.96B|12960000000|12.36|8448259|27.04|35|2023-05-08|15/03/2023|||||12.359999656677|1|2023-03-01|15/12/2022||0.78||1020000000|12.359999656677|1
2023-02-26 20:38:28|06280|18689|GGBR4|45.03B|45030000000|28.05|11452373|16.44|35|2023-05-03|15/03/2023||1.39||20050000000|28.049999237061|1|2023-03-01|15/12/2022||1.28||18960000000|28.049999237061|1
2023-02-26 20:38:32|06281|1178707|GETT11|||4.81|268054|51.04}|6|2023-02-06|15/12/2022|||||4.8099999427795|1|2022-11-08|15/09/2022|||||4.8000001907349|1
2023-02-26 20:38:37|06282|18692|GOLL4|2.35B|2350000000|5.65|11911325|-67.3|35|2023-04-27|15/03/2023||-0.0218||5030000000|5.6500000953674|1|2023-03-02|15/12/2022||-0.508||4580000000|5.6500000953674|1
2023-02-26 20:38:42|06283|1073236|HAPV3|33.94B|33940000000|4.75|57634837|-60.84|25|2023-05-08|15/03/2023||-0.0225||6880000000|4.75|1|2023-02-28|15/12/2022||-0.0199||6590000000|4.75|1
2023-02-26 20:38:46|06284|18698|||||||39|2023-04-27|15/03/2023||0.5881||1830000000|43.450000762939|1|2023-02-16|15/12/2022|0.6803|0.6806|2120000000|2020000000|45.650001525879|1
2023-02-26 20:38:51|06285|18701|IGTA3|5.84B|5840000000|33.13|1641100|0|35|2022-05-10|15/03/2022||0.2434||183820000|33.130001068115|1|2022-03-01|15/12/2021||0.2765||226530000|33.130001068115|1
2023-02-26 20:38:56|06286|1030995|IRBR3|1.77B|1770000000|21.34|2300824|-76.75|25|2023-05-15|15/03/2023||0.3||2170000000|21.340000152588|1|2023-02-27|15/12/2022||-0.1135||1850000000|21.340000152588|1
2023-02-26 20:39:01|06287|18706|ITSA4|85.19B|85190000000|8.32|22666525|-6.62|35|2023-05-15|15/03/2023||0.39||3760000000|8.3199996948242|1|2023-03-20|15/12/2022||0.44||4230000000|8.3199996948242|1
2023-02-26 20:39:06|06288|18708|ITUB4|243.71B|243710000000|25.67|38501902|2.44|35|2023-05-08|15/03/2023||0.8636||37780000000|25.670000076294|1|2023-02-07|15/12/2022|0.75|0.8267|34940000000|37290000000|25.129999160767|1
2023-02-26 20:39:12|06289|18709|JBSS3|41.77B|41770000000|18.81|8874097|-46.1|39|2023-05-11|15/03/2023||0.9276||94330000000|18.809999465942|1|2023-03-21|15/12/2022||0.7157||94310000000|18.809999465942|1
2023-02-26 20:39:17|06290|18711|JHSF3|3.07B|3070000000|4.63|2426148|-13.77|32|2023-05-11|15/03/2023||0.27||597830000|4.6300001144409|1|2023-03-09|15/12/2022||0.30||541180000|4.6300001144409|1
2023-02-26 20:39:22|06291|102072|KLBN11|21.24B|21240000000|18.94|6685344|-15.65|36|2023-05-03|15/03/2023||0.5655||5010000000|18.940000534058|1|2023-02-08|15/12/2022|0.715|0.675|5080000000|5010000000|19.299999237061|1
2023-02-26 20:39:27|06292|18770|RENT3|53.78B|53780000000|55|7640168|-3.33|39|2023-04-27|15/03/2023||0.6636||7130000000|55|1|2023-03-07|15/12/2022||0.6825||6260000000|55|1
2023-02-26 20:39:32|06293|40434|LCAM3|12.26B|12260000000|24.15|3873539|-4.47|33|2022-11-11|15/09/2022||0.5865||2740000000|24.14999961853|1|2022-08-12|15/06/2022||0.5335||2310000000|24.14999961853|1
2023-02-26 20:39:37|06294|1156708|LWSA3|3.27B|3270000000|5.1|9280329|-48.95|18|2023-05-11|15/03/2023||0.0385||318990000|5.0999999046326|1|2023-03-23|15/12/2022||0.0377||321820000|5.0999999046326|1
2023-02-26 20:39:42|06295|18717|LAME4|12.38B|12380000000|6.55|24916736|0|35|2022-05-12|15/03/2022||-0.0139||5970000000|6.5500001907349|1|2022-02-24|15/12/2021||0.502||9010000000|6.5500001907349|1
2023-02-26 20:39:47|06296|18724|LREN3|18.60B|18600000000|19.01|16334579|-23.93|39|2023-05-04|15/03/2023||0.1116||2840000000|19.010000228882|1|2023-02-16|15/12/2022|0.5354|0.5242|3560000000|3560000000|19.229999542236|1
2023-02-26 20:39:52|06297|18729|MGLU3|24.03B|24030000000|3.61|178258994|-39.93|37|2023-05-11|15/03/2023||-0.0143||9630000000|3.6099998950958|1|2023-03-09|15/12/2022||-0.0146||10750000000|3.6099998950958|1
2023-02-26 20:39:56|06298|18736|MRFG3|4.16B|4160000000|6.30|15079690|-69.25|39|2023-05-12|15/03/2023||0.4831||36060000000|6.3000001907349|1|2023-03-01|15/12/2022||0.6628||30110000000|6.3000001907349|1
2023-02-26 20:40:01|06299|1167031|CASH3|795.73M|795730000|0.88|31956870|-62.71|15|2023-05-09|15/03/2023||-0.0072||123820000|0.87999999523163|1|2023-03-14|15/12/2022||-0.0096||119490000|0.87999999523163|1
2023-02-26 20:40:08|06300|18608|BEEF3|6.68B|6680000000|11.52|7581835|11.04|39|2023-05-10|15/03/2023||0.23||7330000000|11.520000457764|1|2023-02-23|15/12/2022|0.41|0.51|6840000000|7600000000|11.39999961853|1
2023-02-26 20:40:12|06301|1163446|SOMA3|7.38B|7380000000|8.98|7549914|-30.82|17|2023-05-10|15/03/2023||0.1034||1200000000|8.9799995422363|1|2023-03-07|15/12/2022||0.1711||1390000000|8.9799995422363|1
2023-02-26 20:40:17|06302|18738|MRVE3|2.97B|2970000000|6.16|11037092|-47.16|39|2023-05-15|15/03/2023||0.09||1650000000|6.1599998474121|1|2023-03-08|15/12/2022||0.0314||1680000000|6.1599998474121|1
2023-02-26 20:40:23|06303|18740|MULT3|14.37B|14370000000|24.51|5415549|12.19|39|2023-04-27|15/03/2023||0.2711||412900000|24.510000228882|1|2023-02-09|15/12/2022|0.41|0.4098|545150000|568300000|23.780000686646|1
2023-02-26 20:40:28|06304|18742|NTCO3|20.45B|20450000000|14.90|15829689|-35.24|39|2023-05-08|15/03/2023||-0.097||8990000000|14.89999961853|1|2023-03-13|15/12/2022||0.1977||11150000000|14.89999961853|1
2023-02-26 20:40:33|06305|1073664|GNDI3|41.17B|41170000000|66.95|6348955|0|19|2022-05-10|15/03/2022||0.1168||3680000000|66.949996948242|1|2022-03-16|15/12/2021||0.26||3320000000|66.949996948242|1
2023-02-26 20:40:38|06306|18749|PETR3|369.08B|369080000000|29.58|15672797|17.62|39|2023-05-09|15/03/2023||2.15||131380000000|29.579999923706|1|2023-03-01|15/12/2022||2.85||156690000000|29.579999923706|1
2023-02-26 20:40:43|06307|18750|PETR4|369.08B|369080000000|25.97|71233183|13.96|34|2023-05-09|15/03/2023||2.15||131380000000|25.969999313354|1|2023-03-01|15/12/2022||2.85||156690000000|25.969999313354|1
2023-02-26 20:40:48|06308|18697|PRIO3|31.86B|31860000000|37.6|10506054|45.62|39|2023-05-03|15/03/2023||1.43||3600000000|37.599998474121|1|2023-03-01|15/12/2022||0.8257||1490000000|37.599998474121|1
2023-02-26 20:40:52|06309|1165867|PETZ3|3.07B|3070000000|6.92|12857340|-60.43|15|2023-05-10|15/03/2023||0.045||835210000|6.9200000762939|1|2023-03-08|15/12/2022||0.05||835770000|6.9200000762939|1
2023-02-26 20:41:01|06310|18764|QUAL3|1.37B|1370000000|4.91|5771162|-61.05|36|2023-05-09|15/03/2023||0.1593||492720000|4.9099998474121|1|2023-03-28|15/12/2022||0.1536||492640000|4.9099998474121|1
2023-02-26 20:41:06|06311|40436|RADL3|37.90B|37900000000|22.94|5981521|-1.4|39|2023-05-02|15/03/2023||0.1346||7840000000|22.940000534058|1|2023-03-07|15/12/2022||0.1475||8060000000|22.940000534058|1
2023-02-26 20:41:10|06312|1167542|RDOR3|65.36B|65360000000|26.86|5280030|-46.85|15|2023-05-15|15/03/2023||0.1029||8920000000|26.860000610352|1|2023-03-27|15/12/2022||0.0373||5900000000|26.860000610352|1
2023-02-26 20:41:15|06313|18593|RAIL3|33.32B|33320000000|18.01|10342270|16.32|37|2023-05-10|15/03/2023||0.13||2420000000|18.010000228882|1|2023-02-15|15/12/2022|-0.12|-0.06|2220000000|2220000000|17.360000610352|1
2023-02-26 20:41:21|06314|18776|SBSP3|36.05B|36050000000|52.69|3661583|29.88|39|2023-05-11|15/03/2023||1.1||4760000000|52.689998626709|1|2023-03-23|15/12/2022||1.12||4670000000|52.689998626709|1
2023-02-26 20:41:26|06315|18775|SANB11|216.02B|216020000000|29.01|2074256|-3.56|39|2023-04-25|15/03/2023||0.623||18000000000|29.010000228882|1|2023-02-02|15/12/2022|0.45|0.4297|17590000000|17740000000|27.35000038147|1
2023-02-26 20:41:29|06316|1170443|||||||14|2023-05-02|15/03/2023||0.1305||16450000000|18.690000534058|1|2023-02-15|15/12/2022|0.3|0.3|15950000000|16320000000|18.450000762939|1
2023-02-26 20:41:34|06317|18653|CSNA3|21.95B|21950000000|16.52|9890403|-31.94|39|2023-05-03|15/03/2023||0.6648||9920000000|16.520000457764|1|2023-03-08|15/12/2022||0.6427||10690000000|16.520000457764|1
2023-02-26 20:41:39|06318|18786|SULA11|8.92B|8920000000|22.25|3928420|-36.79|36|2023-02-28|15/12/2022||0.5609||6020000000|22.25|1|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000|24.379999160767|1
2023-02-26 20:41:43|06319|1055002|SUZB3|60.64B|60640000000|46.15|6117732|-15.23|27|2023-05-10|15/03/2023||2.38||10250000000|46.150001525879|1|2023-02-28|15/12/2022||4.16||13800000000|46.150001525879|1
2023-02-26 20:41:48|06320|18804|TAEE11|12.18B|12180000000|35.25|2816667|-2.43|33|2023-05-03|15/03/2023||0.8319||570540000|35.25|1|2023-03-16|15/12/2022||0.6984||556450000|35.25|1
2023-02-26 20:41:53|06321|18817|VIVT3|69.31B|69310000000|39.27|2598406|-18.53|39|2023-05-09|15/03/2023||0.5178||12280000000|39.270000457764|1|2023-02-15|15/12/2022|0.7827|0.7366|12660000000|12580000000|39.529998779297|1
2023-02-26 20:42:00|06322|18797|TIMS3|30.11B|30110000000|12.44|8099700|-7.24|39|2023-05-08|15/03/2023||0.1142||5560000000|12.439999580383|1|2023-02-14|15/12/2022|0.2327|0.1873|5820000000|5840000000|11.529999732971|1
2023-02-26 20:42:06|06323|18801|TOTS3|16.73B|16730000000|27.79|4664543|-15.61|39|2023-05-08|15/03/2023||0.2839||1090000000|27.790000915527|1|2023-02-15|15/12/2022|0.2923|0.2923|1080000000|1090000000|29.840000152588|1
2023-02-26 20:42:11|06324|18807|UGPA3|14.77B|14770000000|13.55|6851792|-4.52|35|2023-05-03|15/03/2023||0.199||32370000000|13.550000190735|1|2023-02-15|15/12/2022|0.1836|0.1507|35960000000|36330000000|12.670000076294|1
2023-02-26 20:42:17|06325|18812|USIM5|9.25B|9250000000|6.83|17341183|-51.06|39|2023-04-20|15/03/2023||0.1814||7570000000|6.8299999237061|1|2023-02-10|15/12/2022|-0.43|-0.8|7660000000|7480000000|7.4299998283386|1
2023-02-26 20:42:24|06326|18814|VALE3|386.12B|386120000000|85.04|25237821|0.66|39|2023-04-26|15/03/2023||3.22||46910000000|85.040000915527|1|2023-02-16|15/12/2022|4.26|3.14|61970000000|59020000000|89|1
2023-02-26 20:42:29|06327|986421|VIIA3|3.10B|3100000000|1.96|81659930|-48.28|27|2023-05-10|15/03/2023||0.01||8010000000|1.960000038147|1|2023-03-09|15/12/2022||-0.19||8480000000|1.960000038147|1
2023-02-26 20:42:34|06328|18820|WEGE3|163.10B|163100000000|38.86|7233159|33.22|39|2023-04-26|15/03/2023||0.285||7790000000|38.860000610352|1|2023-02-15|15/12/2022|0.2844|0.2862|7980000000|8070000000|38.360000610352|1
2023-02-26 20:42:41|06329|18673|YDUQ3|2.19B|2190000000|7.57|4787481|-64.11|39|2023-05-11|15/03/2023||0.438||1300000000|7.5700001716614|1|2023-03-15|15/12/2022||-0.1254||1100000000|7.5700001716614|1
2023-02-26 20:42:45|06330|101278|ABMM|7.43T|7430000000000|2,700|1909062|53.85|25|2023-05-10|15/03/2023|||||2700|1|2023-03-30|15/12/2022|||||2700|1
2023-02-26 20:42:51|06331|101279|ACES|8.82T|8820000000000|515|130035295|-51.87|34|2023-04-28|15/03/2023|||||515|1|2023-03-31|15/12/2022||10.08|||515|1
2023-02-26 20:42:55|06332|1179331|KUAS|69.8B|69800000000|54|2960446|-28|5|2022-10-31|15/09/2022|1.32||37110000000||69|1|2022-08-04|15/06/2022|0.04||40420000000||72|1
2023-02-26 20:43:00|06333|101280|ACST|2.02T|2020000000000|159|3761015|-16.75|26|2023-04-18|15/03/2023|||||159|1|2023-02-27|15/12/2022|||||159|1
2023-02-26 20:43:05|06334|101282|ADHI|3.80T|3800000000000|452|14692817|-35.05|27|2023-05-01|15/03/2023|||||452|1|2023-03-01|15/12/2022|||||452|1
2023-02-26 20:43:12|06335|101283|ASSA|3.48T|3480000000000|975|10502186|-61.61|26|2023-05-24|15/03/2023|||||975|1|2023-03-28|15/12/2022|||||975|1
2023-02-26 20:43:17|06336|101284|ADMF|9.98T|9980000000000|9975|73805|26.67|25|2023-04-26|15/03/2023|||||9975|1|2023-02-10|15/12/2022|459.52||2070500000000||9450|1
2023-02-26 20:43:21|06337|1159434|RONY|1T|1000000000000|800|1110000|0|12|2022-11-17|15/06/2022|-1.57||404100000||800|1|2022-11-16|15/03/2022|2.43||6460000000||800|1
2023-02-26 20:43:26|06338|1156772|AYLS|73.39B|73390000000|80|24268240|-65.81|11|2022-12-01|15/09/2022|0.03||3390000000||68|1|2022-08-30|15/06/2022|-0.51||3390000000||155|1
2023-02-26 20:43:32|06339|101286|APLN|3.34T|3340000000000|147|21699342|27.83|25|2023-05-04|15/12/2022|||||147|1|2023-05-02|15/03/2023|||||147|1
2023-02-26 20:43:37|06340|943660|TARA|503.48B|503480000000|50|19175|0|23|2022-11-29|15/09/2022|-0.02||954500000||50|1|2022-08-26|15/06/2022|-0.08||409100000||50|1
2023-02-26 20:43:42|06341|101373|CMPP|1.85T|1850000000000|173|811560|-67.66|23|2022-11-30|15/09/2022|-39.63||1362600000000||195|1|2022-08-01|15/06/2022|-52.1||868600000000||266|1
2023-02-26 20:43:46|06342|101287|ADES|4.19T|4190000000000|7100|93972|87.34|23|2022-11-28|15/09/2022|141.94||320900000000||7950|1|2022-08-30|15/06/2022|137.89||309000000000||6175|1
2023-02-26 20:43:51|06343|101288|AIMS|66.88B|66880000000|304|393455|-14.61|23|2022-11-30|15/09/2022|6.72||10320000000||224|1|2022-08-31|15/06/2022|3.73||9720000000||248|1
2023-02-26 20:43:56|06344|101289|AKRA|27.63T|27630000000000|1400|36466995|85.43|27|2023-04-27|15/03/2023|||||1400|1|2023-03-20|15/12/2022||10.51||6015060000000|1400|1
2023-02-26 20:44:01|06345|101409|GAMA|500.55B|500550000000|50|1339|0|23|2022-10-31|15/09/2022|-0.74||1310000000||50|1|2022-08-31|15/06/2022|-0.94||1730000000||50|1
2023-02-26 20:44:06|06346|953124|ALKA|200.02B|200020000000|394|415342|41.73|23|2022-12-01|15/09/2022|12.9||717800000000||268|1|2022-08-31|15/06/2022|-0.85||617100000000||286|1
2023-02-26 20:44:11|06347|101290|ASRI|3.12T|3120000000000|159|8183588|4.61|37|2023-04-28|15/03/2023||8.74|||159|1|2023-04-03|15/12/2022||7.48|||159|1
2023-02-26 20:44:19|06348|1025106|FIRE|155.99B|155990000000|106|5922760|-70.72|23|2022-10-31|15/09/2022|1.69||87430000000||264|1|2022-07-31|15/06/2022|-3.76||72850000000||214|1
2023-02-26 20:44:24|06349|101291|ALDO|1.00T|1000000000000|770|231405|-30.32|23|2022-10-28|15/09/2022|15.83||333300000000||800|1|2022-07-29|15/06/2022|10.88||359900000000||810|1
2023-02-26 20:44:30|06350|101292|ALMI|999.79B|999790000000|262|173042|-9.03|16|2021-05-31|15/12/2020|-0.03||68010000||250|1|2020-11-04|15/09/2020|-51.58||284400000000||250|1
2023-02-26 20:44:37|06351|955951|ATIC|875.21B|875210000000|378|38434|-31.27|24|2022-11-30|15/09/2022|-0.94||1668600000000||392|1|2022-08-05|15/06/2022|2.05||2025100000000||384|1
2023-02-26 20:44:41|06352|101293|OKAS|252.53B|252530000000|143|26545577|123.44|5|2018-05-22|15/03/2018|-0||29430000||300|1|2018-04-16|15/12/2017|0.01||30330000||324|1
2023-02-26 20:44:46|06353|1031278|NASA|550.25B|550250000000|50|11446|0|23|2022-11-29|15/09/2022|-0.16||3380000000||50|1|2022-08-31|15/06/2022|0.08||3000000000||50|1
2023-02-26 20:44:53|06354|1156865|ASPI|85.91B|85910000000|118|6162211|84.38|13|2022-12-01|15/09/2022|-0.6||3750000000||101|1|2022-08-30|15/06/2022|0.31||3330000000||87|1
2023-02-26 20:44:58|06355|1091190|ANDI|467.50B|467500000000|50|10709|0|20|2022-11-29|15/09/2022|1.44||70100000000||50|1|2022-07-28|15/06/2022|-2.14||104700000000||50|1
2023-02-26 20:45:03|06356|991135|AGII|6.70T|6700000000000|2,200|6990728|52.78|27|2023-05-05|15/03/2023|||||2200|1|2023-04-07|15/12/2022|||||2200|1
2023-02-26 20:45:08|06357|101294|ANTM|48.06T|48060000000000|2000|73927851|-9.91|37|2023-05-02|15/03/2023|||||2000|1|2023-03-13|15/12/2022||11.68|||2000|1
2023-02-26 20:45:15|06358|998092|AKKU|322.47B|322470000000|50|4151|0|24|2022-11-01|15/09/2022|0.56||1130000000||50|1|2022-08-25|15/06/2022|0.01||931800000||50|1
2023-02-26 20:45:21|06359|101295|APEX|486.64B|486640000000|174|1608640|-74.96|25|2022-11-28|15/09/2022|||||330|1|2022-08-31|15/06/2022|||||356|1
2023-02-26 20:45:24|06360|1174687|ARCI|8.25T|8250000000000|332|5549811|-32.79|0||
2023-02-26 20:45:29|06361|101209|AKPI|765.31B|765310000000|1250|22768|22.55|23|2022-11-30|15/09/2022|37.66||773300000000||1390|1|2022-08-26|15/06/2022|118.26||830900000000||1505|1
2023-02-26 20:45:33|06362|953931|ARGO|283.55B|283550000000|845|3637|-47.02|12|2022-11-08|15/09/2022|-21.69||23740000000||1175|1|2022-08-31|15/06/2022|-40.89||27360000000||1010|1
2023-02-26 20:45:38|06363|101296|APII|210.85B|210850000000|196|856091|1.55|23|2022-10-28|15/09/2022|9.52||90290000000||193|1|2022-07-26|15/06/2022|2.94||66710000000||193|1
2023-02-26 20:45:44|06364|1096062|DIGI|81.25B|81250000000|50|134688|-34.21|18|2022-10-31|15/09/2022|-2.93||9080000000||50|1|2022-08-01|15/06/2022|-3.56||10890000000||54|1
2023-02-26 20:45:48|06365|1141610|ARKA|100B|100000000000|50|679283|0|13|2022-10-28|15/09/2022|1.58||60030000000||50|1|2022-07-29|15/06/2022|0.9||58100000000||50|1
2023-02-26 20:45:53|06366|1122744|JAYA|89.11B|89110000000|114|3536171|-27.39|18|2022-11-22|15/09/2022|1.6||20790000000||103|1|2022-08-19|15/06/2022|2.02||19550000000||135|1
2023-02-26 20:45:58|06367|1025099|ARMY|450.31B|450310000000|50|13713920|0|19|2021-12-01|15/09/2021|0.18||10210000000||50|1|2021-11-03|15/06/2021|0.11||18980000000||50|1
2023-02-26 20:46:05|06368|101297|ARTA|969.28B|969280000000|2170|24384|28.02|23|2022-10-20|15/09/2022|1.27||16020000000||2310|1|2022-09-22|15/06/2022|-3.09||11650000000||2480|1
2023-02-26 20:46:11|06369|101298|ARNA|7.45T|7450000000000|1025|2806763|14.53|27|2023-04-17|15/03/2023|||||1025|1|2023-02-14|15/12/2022|16.69||583600000000||1005|1
2023-02-26 20:46:16|06370|101302|AMFG|2.53T|2530000000000|5,825|62902|18.88|24|2023-04-14|15/12/2022|||||5825|1|2022-10-28|15/09/2022|432.58||1439900000000||5325|1
2023-02-26 20:46:20|06371|1156445|AMOR|2.44T|2440000000000|1,090|188986|-36.07|18|2023-04-21|15/03/2023|||||1090|1|2023-02-27|15/12/2022|10.54||83910000000||1090|1
2023-02-26 20:46:24|06372|101303|POLY|129.78B|129780000000|52|824519|-44.09|5|2018-04-30|15/03/2018|||118800000||113|1|2018-03-27|15/12/2017|||110400000||168|1
2023-02-26 20:46:29|06373|101208|MYTX|426.10B|426100000000|55|123946|-29.49|23|2022-11-15|15/09/2022|3.97||361800000000||55|1|2022-08-16|15/06/2022|6.34||456400000000||55|1
2023-02-26 20:46:34|06374|1155848|AGAR|266B|266000000000|272|4302|-27.66|15|2022-09-23|15/06/2022|7||147700000000||300|1|2022-06-01|15/03/2022|-1.89||112000000000||348|1
2023-02-26 20:46:38|06375|101304|APLI|367.92B|367920000000|270|954458|37.06|24|2022-10-31|15/09/2022|11.82||143400000000||266|1|2022-07-29|15/06/2022|5.15||123500000000||206|1
2023-02-26 20:46:43|06376|101305|AALI|16.12T|16120000000000|8,375|638145|-26.21|36|2023-04-18|15/03/2023|||||8375|1|2023-02-27|15/12/2022|||||8375|1
2023-02-26 20:46:48|06377|101306|ASGR|1.29T|1290000000000|955|469248|17.9|25|2023-04-12|15/03/2023|||||955|1|2023-02-23|15/12/2022|||||1020|1
2023-02-26 20:46:56|06378|101307|ASII|232.78T|2.3278E+14|5.75|48841029|-0.86|37|2023-04-26|15/03/2023||164.15|||5750|1|2023-03-01|15/12/2022||194.56||64710760000000|5750|1
2023-02-26 20:47:01|06379|101308|AUTO|8.34T|8340000000000|1730|3629395|63.98|25|2023-04-25|15/03/2023|||||1730|1|2023-02-21|15/12/2022|102.68||5084200000000||1420|1
2023-02-26 20:47:05|06380|101347|BIPI|9.48T|9480000000000|154|494541704|201.96|6|2018-07-26|15/03/2018|||367300||60|1|2018-06-28|15/12/2017|||567200||56|1
2023-02-26 20:47:10|06381|102973|ABDA|4.04T|4040000000000|6500|313|-1.52|22|2022-07-29|15/06/2022|19.19||156200000000||6375|1|2022-04-28|15/03/2022|89.3||191700000000||6275|1
2023-02-26 20:47:14|06382|102978|ASBI|182.90B|182900000000|525|34848|75|23|2022-10-28|15/09/2022|4.24||57030000000||505|1|2022-07-29|15/06/2022|5.86||58460000000||304|1
2023-02-26 20:47:19|06383|101299|ASDM|182.40B|182400000000|950|8185|-1.55|23|2022-10-28|15/09/2022|5.78||41130000000||970|1|2022-07-29|15/06/2022|24.98||45950000000||960|1
2023-02-26 20:47:24|06384|943651|ASJT|187.60B|187600000000|134|205826|3.08|23|2022-10-27|15/09/2022|0.06||20810000000||136|1|2022-07-28|15/06/2022|0.01||25010000000||130|1
2023-02-26 20:47:29|06385|1141612|LIFE|13.02T|13020000000000|5775|739|-5.33|18|2022-11-30|15/09/2022|22.69||739900000000||6100|1|2022-08-31|15/06/2022|29.31||691800000000||6050|1
2023-02-26 20:47:34|06386|1056518|JMAS|64.00B|64000000000|64|9775821|-55.24|19|2022-11-09|15/09/2022|0.43||21130000000||123|1|2022-08-09|15/06/2022|2.78||31090000000||102|1
2023-02-26 20:47:39|06387|101309|ASMI|680.84B|680840000000|76|2980489|-62|23|2022-11-30|15/09/2022|-0.34||78230000000||146|1|2022-08-31|15/06/2022|-3.39||76830000000||125|1
2023-02-26 20:47:43|06388|101301|ASRM|482.29B|482290000000|1585|5490|1.28|23|2022-11-29|15/09/2022|31.08||465300000000||1670|1|2022-08-31|15/06/2022|74.54||539900000000||1555|1
2023-02-26 20:47:48|06389|1079934|TUGU|3.55T|3550000000000|1995|1372988|27.88|18|2022-10-31|15/09/2022|24.66||668200000000||2390|1|2022-07-29|15/06/2022|71.81||761700000000||1330|1
2023-02-26 20:47:53|06390|962000|AMIN|130.68B|130680000000|121|5480637|-28.82|23|2022-12-20|15/10/2022|2.02||63510000000||108|1|2022-09-27|15/07/2022|1.69||51760000000||136|1
2023-02-26 20:47:57|06391|101310|ARII|850.89B|850890000000|248|1547248|0.81|5|2018-05-01|15/03/2018|-0||8770000||1185|1|2018-03-29|15/12/2017|-0||10930000||1150|1
2023-02-26 20:48:02|06392|101210|ANJT|2.58T|2580000000000|775|2677440|-25.48|15|2023-05-01|15/03/2023|||||775|1|2023-04-24|15/12/2022|||||775|1
2023-02-26 20:48:08|06393|101312|BNBR|1.44T|1440000000000|68|152059282|36|25|2023-04-27|15/03/2023|||||68|1|2023-03-30|15/12/2022|||||68|1
2023-02-26 20:48:13|06394|101313|UNSP|342.52B|342520000000|137|1241258|18.1|26|2023-05-24|15/12/2022|||||137|1|2023-04-28|15/03/2023|||||137|1
2023-02-26 20:48:18|06395|101314|BTEL|1.84T|1840000000000|50|9900|0|24|2023-03-01|15/12/2022|||||50|1|2022-10-28|15/09/2022|-0.78||9380000000||50|1
2023-02-26 20:48:22|06396|101315|ELTY|2.18T|2180000000000|50|70333|0|24|2023-03-01|15/12/2022|||||50|1|2022-11-30|15/09/2022|0.25||250900000000||50|1
2023-02-26 20:48:27|06397|1137584|BOLA|1.26T|1260000000000|208|1095752|-52.73|18|2022-11-30|15/09/2022|1.21||84200000000||276|1|2022-08-30|15/06/2022|-3.57||97890000000||384|1
2023-02-26 20:48:33|06398|102131|BALI|3.09T|3090000000000|785|612014|-0.63|23|2022-10-31|15/09/2022|12.64||245500000000||800|1|2022-08-24|15/06/2022|12.46||245000000000||1075|1
2023-02-26 20:48:38|06399|943645|AGRS|2.47T|2470000000000|90|6518679|-36.45|23|2022-10-31|15/09/2022|1.6||354200000000||94|1|2022-07-28|15/06/2022|0.5||318200000000||111.94999694824|1
2023-02-26 20:48:45|06400|1156365|AMAR|3.81T|3810000000000|282|26082837|-16.06|16|2022-11-02|15/09/2022|-6.13||248500000000||301.39999389648|1|2022-10-31|15/06/2022|-10.61||247200000000||289.89001464844|1
2023-02-26 20:48:53|06401|101316|INPC|1.40T|1400000000000|69|3214114|-37.84|23|2022-10-31|15/09/2022|2.03||420100000000||84|1|2022-08-01|15/06/2022|0.86||389500000000||92|1
2023-02-26 20:48:58|06402|962597|ARTO|35.06T|35060000000000|2530|21533440|-84.36|25|2023-04-27|15/03/2023||3.8||537000000000|2530|1|2023-03-10|15/12/2022||0.88||717000000000|2530|1
2023-02-26 20:49:02|06403|1165985|BBSI|9.66T|9660000000000|3,100|29036|-38.68|10|2022-10-31|15/09/2022|5.67||41380000000||4388|1|2022-09-30|15/06/2022|6.77||40120000000||4092.287109375|1
2023-02-26 20:49:07|06404|1076597|BRIS|75.19T|75190000000000|1,630|42871079|0.38|21|2023-05-03|15/03/2023|||||1630|1|2023-02-14|15/12/2022|24.76||6350600000000||1365|1
2023-02-26 20:49:12|06405|101318|BBKP|8.08T|8080000000000|119|147068640|-54.92|25|2023-04-28|15/03/2023|||||119|1|2023-03-31|15/12/2022|||||119|1
2023-02-26 20:49:18|06406|101211|BNBA|3.02T|3020000000000|890|568309|-68.33|23|2022-10-27|15/09/2022|6.49||130700000000||1470|1|2022-09-30|15/06/2022|3||137200000000||1570|1
2023-02-26 20:49:23|06407|101319|BACA|2.59T|2590000000000|130|12657469|-39.81|23|2022-10-19|15/09/2022|1.25||380200000000||140|1|2022-07-29|15/06/2022|0.48||369700000000||156|1
2023-02-26 20:49:28|06408|101354|BBCA|1,069.41T|1.06941E+15|8,675|84751789|7.76|37|2023-04-26|15/03/2023||103.78||23353170000000|8675|1|2023-01-25|15/12/2022|95.79|96|24061500000000|22393420000000|8225|1
2023-02-26 20:49:33|06409|943652|BNGA|31.04T|31040000000000|1,245|4519249|18.01|27|2023-04-27|15/03/2023|||||1245|1|2023-02-17|15/12/2022|48.1|48.1|6754300000000||1230|1
2023-02-26 20:49:39|06410|101320|BDMN|28.34T|28340000000000|2,900|2272145|21.85|36|2023-04-28|15/03/2023|||||2900|1|2023-02-15|15/12/2022|79.49||5851800000000||2880|1
2023-02-26 20:49:44|06411|943661|DNAR|2.52T|2520000000000|149|5139249|-44.4|23|2022-10-31|15/09/2022|0.37||198800000000||165|1|2022-08-09|15/06/2022|0.16||156100000000||185|1
2023-02-26 20:49:49|06412|978769|BGTG|1.42T|1420000000000|86|15114126|-60.55|23|2022-10-28|15/09/2022|1.64||125700000000||102|1|2022-08-04|15/06/2022|0.22||110500000000||131|1
2023-02-26 20:49:54|06413|958362|BBHI|34.88T|34880000000000|1605|1223558|-70.55|23|2022-10-27|15/09/2022|2.29||229200000000||2280|1|2022-07-29|15/06/2022|3.81||228000000000||3550|1
2023-02-26 20:49:58|06414|101323|BINA|23.45T|23450000000000|3950|261391|2.6|24|2022-10-31|15/09/2022|7.06||326600000000||3800|1|2022-09-30|15/06/2022|7.57||281600000000||3830|1
2023-02-26 20:50:04|06415|1177004|BCIC|2.21T|2210000000000|118|10817025|-28.48|10|2022-10-28|15/09/2022|2.88||471500000000||131|1|2022-08-15|15/06/2022|1.56||399000000000||167|1
2023-02-26 20:50:09|06416|101325|BMRI|472.50T|4.725E+14|10.125|51789374|31.49|37|2023-04-25|15/03/2023||234.51||32881580000000|10125|1|2023-02-01|15/12/2022|225.39|212.64|32794000000000|34887000000000|9950|1
2023-02-26 20:50:14|06417|101213|BMAS|9.77T|9770000000000|1,145|198488|25.41|23|2022-10-28|15/09/2022|7.31||249600000000||823.63000488281|1|2022-08-02|15/06/2022|6.88||249300000000||842.78399658203|1
2023-02-26 20:50:18|06418|101326|MAYA|6.21T|6210000000000|525|424683|-16.67|23|2022-10-31|15/09/2022|2.95||1988800000000||680|1|2022-07-29|15/06/2022|2.49||1840800000000||580|1
2023-02-26 20:50:23|06419|101324|BNII|18.29T|18290000000000|240|1109202|-21.57|25|2023-04-26|15/03/2023|||||240|1|2023-02-17|15/12/2022|5.34||3212000000000||240|1
2023-02-26 20:50:28|06420|101327|MEGA|66.34T|66340000000000|5,650|52682|-5.45|24|2023-02-02|15/12/2022|120.26||3657300000000||5575|1|2022-10-31|15/09/2022|97.72||3009800000000||5425|1
2023-02-26 20:50:33|06421|101328|BBMD|7.87T|7870000000000|1,955|7181|-4.17|23|2022-10-28|15/09/2022|36.33||350900000000||2010|1|2022-07-28|15/06/2022|30.71||354700000000||1990|1
2023-02-26 20:50:41|06422|101322|BABP|2.92T|2920000000000|93|56102140|-51.81|23|2022-11-09|15/09/2022|0.65||323400000000||103|1|2022-08-01|15/06/2022|0.9||307600000000||135|1
2023-02-26 20:50:46|06423|1174794|MASB|4.28T|4280000000000|3,450|59249|-1.71|9|2022-10-31|15/09/2022|81.42||347500000000||3570|1|2022-08-09|15/06/2022|63.95||326400000000||3220|1
2023-02-26 20:50:50|06424|101329|NOBU|2.42T|2420000000000|525|397738|-24.46|23|2022-12-06|15/09/2022|6.1||323200000000||595|1|2022-09-30|15/06/2022|5.23||286100000000||565|1
2023-02-26 20:50:56|06425|101317|BBNI|165.97T|1.6597E+14|8,900|25405717|11.25|37|2023-04-25|15/03/2023||274.08||15960140000000|8900|1|2023-01-24|15/12/2022|248.65|243.29|16281000000000|16280500000000|9025|1
2023-02-26 20:51:00|06426|1169504|BANK|18.18T|18180000000000|1,315|32651735|-41.56|11|2022-10-27|15/09/2022|-4.77||27180000000||1255|1|2022-08-01|15/06/2022|-2.58||21060000000||1960|1
2023-02-26 20:51:05|06427|101216|NISP|18.01T|18010000000000|785|3841245|19.85|25|2023-04-27|15/03/2023|||||785|1|2023-02-01|15/12/2022|33.95||4140500000000||775|1
2023-02-26 20:51:09|06428|101217|BSWD|2.43T|2430000000000|1,750|1826|0|23|2022-10-31|15/09/2022|-7.52||65020000000||1750|1|2022-07-29|15/06/2022|5.16||48310000000||1750|1
2023-02-26 20:51:14|06429|101331|PNBN|34.08T|34080000000000|1.415|4607145|76.88|27|2023-04-26|15/03/2023|||||1415|1|2023-03-28|15/12/2022|||||1415|1
2023-02-26 20:51:19|06430|101332|PNBS|2.60T|2600000000000|67|33283584|-2.9|23|2022-10-28|15/09/2022|1.47||258500000000||87|1|2022-07-29|15/06/2022|1.96||251500000000||73|1
2023-02-26 20:51:28|06431|101330|BJBR|14.62T|14620000000000|1,390|3016514|-0.08|34|2023-04-25|15/03/2023|||||1390|1|2023-03-03|15/12/2022|||||1390|1
2023-02-26 20:51:35|06432|101335|BEKS|2.59T|2590000000000|50|236195|0|23|2022-10-28|15/09/2022|-0.83||132300000000||50|1|2022-07-29|15/06/2022|-0.92||134700000000||50|1
2023-02-26 20:51:40|06433|101333|BJTM|11.19T|11190000000000|745|4500191|-3.25|27|2023-05-01|15/03/2023|||||745|1|2023-02-27|15/12/2022|||||745|1
2023-02-26 20:51:45|06434|101334|BNLI|37.99T|37990000000000|1050|58151|-23.64|25|2023-04-28|15/03/2023|||||1050|1|2023-02-22|15/12/2022|||||1045|1
2023-02-26 20:51:49|06435|101218|BKSW|1.98T|1980000000000|97|5555489|-38.61|23|2022-10-31|15/09/2022|-24.39||241600000000||108|1|2022-08-01|15/06/2022|-0.17||363800000000||118|1
2023-02-26 20:51:54|06436|101356|AGRO|9.37T|9370000000000|412|35347482|-70.57|23|2022-10-26|15/09/2022|0.75||625500000000||655|1|2022-09-29|15/06/2022|-1.35||287300000000||610|1
2023-02-26 20:51:59|06437|101336|BBRI|719.10T|7.191E+14|4,760|148597614|4.62|36|2023-05-18|15/03/2023||85||45133040000000|4760|1|2023-02-08|15/12/2022|81|94.19|43496000000000|44080000000000|4750|1
2023-02-26 20:52:04|06438|101337|BSIM|17.65T|17650000000000|895|111772|34.59|23|2022-10-31|15/09/2022|1.76||1056900000000||625|1|2022-07-29|15/06/2022|3.4||999800000000||585|1
2023-02-26 20:52:09|06439|101339|BTPN|20.46T|20460000000000|2540|29525|-3.79|36|2023-05-01|15/03/2023|||||2540|1|2023-02-27|15/12/2022|||||2540|1
2023-02-26 20:52:15|06440|101338|BBTN|14.19T|14190000000000|1.34|33704775|-24.51|37|2023-04-21|15/03/2023|||||1340|1|2023-02-18|15/12/2022|62.78||4460000000000|4503330000000|1370|1
2023-02-26 20:52:18|06441|1084855|||||||22|2023-04-20|15/03/2023|||||2400|1|2023-02-15|15/12/2022|58.67||1335000000000|1335000000000|2490|1
2023-02-26 20:52:23|06442|101340|BVIC|1.36T|1360000000000|104|6200677|-33.76|23|2022-10-31|15/09/2022|4.48||456900000000||131|1|2022-07-18|15/06/2022|4.73||567600000000||127|1
2023-02-26 20:52:27|06443|101341|MCOR|3.00T|3000000000000|79|4643862|-21|24|2023-02-20|15/12/2022|1.18||422200000000||80|1|2022-10-27|15/09/2022|0.79||353400000000||90|1
2023-02-26 20:52:32|06444|101321|SDRA|5.06T|5060000000000|590|76928|2.61|23|2022-10-28|15/09/2022|22.16||876200000000||590|1|2022-07-29|15/06/2022|24.64||780700000000||575|1
2023-02-26 20:52:37|06445|945176|BBYB|6.12T|6120000000000|650|54606688|-70.25|25|2023-04-26|15/03/2023|||||650|1|2023-03-01|15/12/2022|||||650|1
2023-02-26 20:52:41|06446|101342|BSSR|10.54T|10540000000000|4030|2044345|36.61|5|2018-04-30|15/03/2018|0.01||90210000||2770|1|2018-03-16|15/12/2017|0.01||102400000||2400|1
2023-02-26 20:52:46|06447|101343|BRPT|87.50T|87500000000000|935|70282416|5.5|17|2023-05-10|15/03/2023|||||935|1|2023-03-30|15/12/2022|||||935|1
2023-02-26 20:52:52|06448|102974|BPFI|1.33T|1330000000000|498|152157|-21.57|23|2022-10-26|15/09/2022|9.63||85130000000||655|1|2022-07-20|15/06/2022|5.16||66500000000||665|1
2023-02-26 20:52:57|06449|943658|BPII|5.59T|5590000000000|10,850|734554|44.67|23|2022-10-31|15/09/2022|1240.06||251400000000||10600|1|2022-07-29|15/06/2022|60.63||271800000000||7900|1
2023-02-26 20:53:01|06450|1088203|BPTR|178.25B|178250000000|115|30399535|-32.27|19|2022-10-28|15/09/2022|5.57||89420000000||135.60000610352|1|2022-10-11|15/06/2022|4.32||78700000000||108.7200012207|1
2023-02-26 20:53:06|06451|1158984|BESS|604.21B|604210000000|166|876574|-73.23|13|2022-12-02|15/09/2022|1.98||96030000000||191|1|2022-08-30|15/06/2022|2.28||109300000000||242|1
2023-02-26 20:53:11|06452|101344|BYAN|626.67T|6.2667E+14|18,800|1191948|-49.93|25|2023-04-27|15/03/2023|||||18800|1|2023-03-29|15/12/2022|||||18800|1
2023-02-26 20:53:16|06453|101219|BAYU|346.16B|346160000000|980|7082|-15.88|23|2022-11-15|15/09/2022|35||555900000000||1140|1|2022-09-19|15/06/2022|22.31||402800000000||1070|1
2023-02-26 20:53:21|06454|101345|BAPA|57.58B|57580000000|87|11006874|-25|22|2022-11-30|15/09/2022|-1.65||727900000||118|1|2022-08-31|15/06/2022|-1.47||1100000000||121|1
2023-02-26 20:53:29|06455|101346|BEST|1.41T|1410000000000|146|19471763|37.74|37|2023-04-28|15/03/2023|||||146|1|2023-03-30|15/12/2022|||||146|1
2023-02-26 20:53:33|06456|101220|RMBA|11.14T|11140000000000|306|694900|0|24|2023-04-26|15/12/2022|||||306|1|2022-10-28|15/09/2022|0.33||1440400000000||306|1
2023-02-26 20:53:38|06457|1171376|BEBS|26.78T|26780000000000|595|155774332|-33.59|12|2022-10-31|15/09/2022|7.55||286900000000||0.38872403560831|2022-12-21|2022-07-08|15/06/2022|4.38||160800000000||0.351137487636|2022-12-21
2023-02-26 20:53:42|06458|1141290|BLUE|121.22B|121220000000|298|155245|-15.82|16|2022-12-02|15/09/2022|15.85||41670000000||294|1|2022-08-03|15/06/2022|7.86||27610000000||284|1
2023-02-26 20:53:47|06459|1164039|BLTA|1.3T|1300000000000|50|28969|0|14|2023-05-09|15/03/2023|||||50|1|2023-03-31|15/12/2022|||||50|1
2023-02-26 20:53:51|06460|101349|BRNA|1.05T|1050000000000|1,075|15388|16.85|23|2022-11-01|15/09/2022|-29.47||257100000000||1260|1|2022-08-03|15/06/2022|-26.54||268000000000||1020|1
2023-02-26 20:53:56|06461|101350|BTON|299.52B|299520000000|416|30375|5.58|23|2022-11-17|15/09/2022|14.95||42640000000||436|1|2022-08-02|15/06/2022|15.67||35470000000||338|1
2023-02-26 20:54:01|06462|101351|BFIN|19.78T|19780000000000|1315|11753968|2.33|27|2023-04-26|15/03/2023|||||1315|1|2023-02-13|15/12/2022|33.11||1477500000000||1250|1
2023-02-26 20:54:06|06463|1152820|BAPI|279.59B|279590000000|50|89431|0|16|2022-11-30|15/09/2022|0.01||499000000||50|1|2022-08-31|15/06/2022|0.06||9500000000||50|1
2023-02-26 20:54:10|06464|1159527|BHAT|3.98T|3980000000000|830|126685003|-17.41|13|2022-11-30|15/09/2022|-0.46||59860000000||840|1|2022-08-26|15/06/2022|-0.52||29380000000||1060|1
2023-02-26 20:54:15|06465|101352|BIPP|251.43B|251430000000|50|158835|-1.96|23|2022-12-01|15/09/2022|-2.35||85640000000||50|1|2022-08-24|15/06/2022|0.82||96830000000||52|1
2023-02-26 20:54:19|06466|1141285|PAMG|187.5B|187500000000|59|1222992|-31.4|18|2022-11-24|15/09/2022|0.02||14260000000||81|1|2022-08-22|15/06/2022|-0.38||13770000000||84|1
2023-02-26 20:54:23|06467|955952|BIKA|51.53B|51530000000|87|18346|-60.45|23|2022-11-28|15/09/2022|-14.94||36760000000||110|1|2022-08-30|15/06/2022|-9.99||28940000000||138|1
2023-02-26 20:54:28|06468|945724|BMSR|805.64B|805640000000|695|189091|175.79|23|2022-11-18|15/09/2022|135.24||1237600000000||685|1|2022-08-23|15/06/2022|86.45||1138600000000||815|1
2023-02-26 20:54:33|06469|994431|BOGA|4.74T|4740000000000|1245|94856495|-12.32|23|2022-11-01|15/09/2022|1.37||198400000000||1355|1|2022-08-29|15/06/2022|-0.13||151400000000||1280|1
2023-02-26 20:54:37|06470|101353|BISI|5.18T|5180000000000|1,725|340666|73.37|26|2023-04-28|15/03/2023|||||1725|1|2023-04-17|15/12/2022|||||1725|1
2023-02-26 20:54:42|06471|1130941|POSA|419.44B|419440000000|50|0|0|14|2022-11-26|15/09/2022|-2.42||14710000000||50|1|2022-08-31|15/06/2022|-2.32||15730000000||50|1
2023-02-26 20:54:47|06472|943663|BIRD|4.48T|4480000000000|1,790|4394283|33.09|27|2023-04-24|15/03/2023|||||1790|1|2023-03-28|15/12/2022|||||1790|1
2023-02-26 20:54:54|06473|1062863|BOSS|98.00B|98000000000|70|61430739|-14.63|23|2022-11-30|15/09/2022|52.72||210800000000||67|1|2022-08-31|15/06/2022|11.78||136500000000||64|1
2023-02-26 20:55:01|06474|1163263|SOFA|41.34B|41340000000|24|682435|-38.46|6|2022-08-01|15/06/2022|-1.37||18540000000||39|1|2022-04-28|15/12/2021|-1.87||37450000000||36|1
2023-02-26 20:55:06|06475|101221|BBLD|848.10B|848100000000|515|10111|37.7|24|2022-11-01|15/09/2022|17.69||154900000000||600|1|2022-07-30|15/06/2022|7.97||141200000000||402|1
2023-02-26 20:55:10|06476|101357|BULL|2.08T|2080000000000|148|206796136|29.82|17|2023-03-01|15/12/2022|||||148|1|2022-11-01|15/09/2022|||||154|1
2023-02-26 20:55:17|06477|101358|BUDI|935.79B|935790000000|208|938295|23.81|25|2023-04-27|15/03/2023|||||208|1|2023-03-21|15/12/2022|||||208|1
2023-02-26 20:55:24|06478|955767|BUKK|2.97T|2970000000000|1,125|16251|0|23|2022-10-28|15/09/2022|58.88||637100000000||1095|1|2022-07-29|15/06/2022|28.94||972800000000||975|1
2023-02-26 20:55:29|06479|1175886|BUKA|27.83T|27830000000000|264|174364524|-21.89|12|2023-04-27|15/03/2023|||||264|1|2023-04-12|15/12/2022||-2|||264|1
2023-02-26 20:55:34|06480|101599|PTBA|42.04T|42040000000000|3.66|12775732|16.56|37|2023-05-01|15/03/2023||233.13||12122180000000|3660|1|2023-03-09|15/12/2022||210.24||12206280000000|3660|1
2023-02-26 20:55:39|06481|101359|BKDP|556.04B|556040000000|74|10972260|-22.11|23|2022-11-30|15/09/2022|-0.68||7630000000||82|1|2022-09-03|15/06/2022|-2.3||8100000000||84|1
2023-02-26 20:55:43|06482|101360|BUVA|408.68B|408680000000|60|719800|0|19|2022-06-02|15/03/2022|-3.23||20520000000||60|1|2021-10-29|15/09/2021|-3.87||9170000000||60|1
2023-02-26 20:55:53|06483|1159526|BBSS|336B|336000000000|69|21581652|27.78|15|2022-10-25|15/09/2022|-0.12||20000000||64|1|2022-07-20|15/06/2022|-0.04||288000000||59|1
2023-02-26 20:55:58|06484|101361|BCIP|95.80B|95800000000|67|15045137|-4.29|22|2022-11-23|15/09/2022|7.73||39980000000||59|1|2022-08-25|15/06/2022|3.4||26240000000||59|1
2023-02-26 20:56:03|06485|101363|BUMI|19.42T|19420000000000|135|867270938|150|27|2023-04-28|15/03/2023|||||135|1|2023-04-20|15/12/2022|||||135|1
2023-02-26 20:56:10|06486|101362|BRMS|23.25T|23250000000000|164|326666883|-10.87|24|2023-04-28|15/12/2022|||||164|1|2022-10-28|15/09/2022|||||181|1
2023-02-26 20:56:15|06487|101364|BSDE|19.66T|19660000000000|940|11959878|2.73|37|2023-04-28|15/03/2023||22.03||2189380000000|940|1|2023-03-30|15/12/2022||22.4||2495870000000|940|1
2023-02-26 20:56:20|06488|101365|BTEK|2.31T|2310000000000|50|2789|0|23|2022-11-29|15/09/2022|-0.18||35610000000||50|1|2022-08-31|15/06/2022|-1.09||37420000000||50|1
2023-02-26 20:56:24|06489|1174873|BMHS|3.58T|3580000000000|410|1915808|-43.06|12|2023-05-23|15/03/2023|||||410|1|2023-04-10|15/12/2022|||||410|1
2023-02-26 20:56:28|06490|1025102|HOKI|1.11T|1110000000000|115|8242983|-28.57|24|2023-05-09|15/12/2022|||||115|1|2022-11-07|15/09/2022|-0.57||230200000000||128|1
2023-02-26 20:56:33|06491|1159432|CBMF|93.75B|93750000000|50|10103|-21.88|16|2022-10-31|15/09/2022|0.1||6010000000||50|1|2022-07-29|15/06/2022|0.1||6030000000||51|1
2023-02-26 20:56:37|06492|1097641|CAKK|212.98B|212980000000|177|7564545|105.81|19|2022-10-28|15/09/2022|1.87||62180000000||248|1|2022-08-03|15/06/2022|0.83||56950000000||218|1
2023-02-26 20:56:42|06493|1056519|CAMP|1.95T|1950000000000|332|1095775|22.96|22|2022-10-31|15/09/2022|5.9||293100000000||292|1|2022-08-01|15/06/2022|4.54||307000000000||338|1
2023-02-26 20:56:47|06494|986048|CASA|38.41T|38410000000000|705|204402543|28.18|23|2022-12-01|15/09/2022|0.31||2304700000000||740|1|2022-08-26|15/06/2022|0.35||2261600000000||860|1
2023-02-26 20:56:52|06495|101367|MTFN|1.59T|1590000000000|50|993|0|25|2022-12-01|15/09/2022|-0.14||116400000000||50|1|2022-08-26|15/06/2022|-0.01||98510000000||50|1
2023-02-26 20:56:56|06496|101368|CANI|75.84B|75840000000|91|46768|-42.04|5|2018-06-27|15/03/2018|-0||346400||232|1|2018-03-02|15/12/2017|-0||706200||244|1
2023-02-26 20:57:00|06497|1128658|CPRI|121.67B|121670000000|50|33965|0|18|2022-11-30|15/09/2022|-0.04||1120000000||50|1|2022-11-30|15/06/2022|-0.01||976700000||50|1
2023-02-26 20:57:05|06498|101369|CASS|893.21B|893210000000|428|195717|23.7|24|2023-03-02|15/12/2022|||||428|1|2022-11-28|15/09/2022|18.34||462600000000||418|1
2023-02-26 20:57:14|06499|1161015|CASH|115.92B|115920000000|86|2234520|-70.55|6|2022-09-01|15/06/2022|-7.26||42980000000||159|1|2022-05-10|15/12/2021|-7.2||140900000000||174|1
2023-02-26 20:57:19|06500|101370|CSAP|3.54T|3540000000000|795|306644|59.64|24|2023-04-17|15/12/2022|||||795|1|2022-11-07|15/09/2022|12.74||3432100000000||810|1
2023-02-26 20:57:23|06501|1177103|CMNT|15.93T|15930000000000|885|35355197|-18.81|8|2022-11-09|15/09/2022|-2.6||2447600000000||905|1|2022-08-29|15/06/2022|-1.72||2286500000000||965|1
2023-02-26 20:57:28|06502|998093|DKFT|678.71B|678710000000|124|17350815|-0.8|23|2022-11-07|15/09/2022|-0.49||200300000000||120|1|2022-08-01|15/06/2022|5.35||187000000000||130|1
2023-02-26 20:57:33|06503|101371|CPRO|3.10T|3100000000000|52|40460249|-45.26|25|2023-05-03|15/03/2023|||||52|1|2023-03-27|15/12/2022|||||52|1
2023-02-26 20:57:38|06504|101372|CENT|3.21T|3210000000000|103|6640986|-46.91|23|2022-10-28|15/09/2022|-1.5||597000000000||148|1|2022-08-01|15/06/2022|-17.76||571000000000||171|1
2023-02-26 20:57:43|06505|101374|IGAR|449.16B|449160000000|462|224578|13.24|23|2022-11-29|15/09/2022|25.76||303200000000||468|1|2022-07-29|15/06/2022|19.95||281800000000||494|1
2023-02-26 20:57:48|06506|101375|TPIA|199.84T|1.9984E+14|2310|9827497|2.38|15|2023-04-27|15/03/2023|||||2310|1|2023-03-14|15/12/2022|||||2310|1
2023-02-26 20:57:52|06507|1084856|NICK|117.86B|117860000000|181|231675|-74.51|18|2022-10-27|15/09/2022|0.7||576800000||404|1|2022-07-28|15/06/2022|-0.84||-898000000||446|1
2023-02-26 20:57:58|06508|101376|CPIN|92.24T|92240000000000|5625|7660777|-3.02|37|2023-05-02|15/03/2023|||||5625|1|2023-04-17|15/12/2022||61.44|||5625|1
2023-02-26 20:58:06|06509|102979|CINT|212.00B|212000000000|212|24150|-3.64|23|2022-11-15|15/09/2022|5.91||124100000000||226|1|2022-08-16|15/06/2022|-3.52||65540000000||228|1
2023-02-26 20:58:13|06510|985288|POWR|10.57T|10570000000000|670|1694929|7.2|16|2023-04-28|15/03/2023|||||670|1|2023-03-15|15/12/2022|||||670|1
2023-02-26 20:58:18|06511|1159433|CSMI|2.57T|2570000000000|3,150|300|16.67|16|2022-12-04|15/09/2022|-3.71||12640000000||3150|1|2022-08-12|15/06/2022|0.61||17140000000||3150|1
2023-02-26 20:58:23|06512|101378|CTRA|17.52T|17520000000000|945|17990262|2.16|37|2023-05-10|15/03/2023||22.28||2426070000000|945|1|2023-03-31|15/12/2022||24.07||2721040000000|945|1
2023-02-26 20:58:28|06513|1156364|CSRA|1.29T|1290000000000|685|276918|-8.05|16|2022-10-28|15/09/2022|34||243600000000||620|1|2022-08-08|15/06/2022|36.39||266600000000||710|1
2023-02-26 20:58:32|06514|1059849|CITA|14.89T|14890000000000|3760|21310|34.29|22|2022-08-31|15/06/2022|76.7||1444200000000||3000|1|2022-05-31|15/03/2022|32||1202100000000||3090|1
2023-02-26 20:58:37|06515|101381|CTTH|61.54B|61540000000|50|44581|0|23|2022-10-31|15/09/2022|-2.36||31270000000||50|1|2022-08-25|15/06/2022|-4.4||31080000000||50|1
2023-02-26 20:58:42|06516|101382|CMNP|10.16T|10160000000000|1,870|18671|-6.27|25|2023-04-27|15/03/2023|||||1870|1|2023-03-29|15/12/2022|||||1870|1
2023-02-26 20:58:46|06517|1118028|CLAY|992.02B|992020000000|386|6034|-54.59|17|2022-11-28|15/09/2022|-2.81||42960000000||735|1|2022-08-08|15/06/2022|-4.27||23350000000||720|1
2023-02-26 20:58:52|06518|945180|CTBN|1.39T|1390000000000|1,740|1716|-26.89|6|2018-07-30|15/06/2018|||19010000||4400|1|2018-04-27|15/03/2018|-0||17630000||4400|1
2023-02-26 20:58:57|06519|101526|NIRO|3.17T|3170000000000|143|13541727|-4.03|24|2023-03-31|15/12/2022|||||143|1|2022-11-30|15/09/2022|-2.06||247700000000||140|1
2023-02-26 20:59:02|06520|101383|CFIN|1.30T|1300000000000|326|2740325|29.37|26|2023-04-27|15/03/2023|||||326|1|2023-03-28|15/12/2022|||||326|1
2023-02-26 20:59:08|06521|101384|CLPI|292.55B|292550000000|955|63377|-5.45|23|2022-10-27|15/09/2022|78.39||195700000000||895|1|2022-08-08|15/06/2022|1.25||207400000000||1025|1
2023-02-26 20:59:15|06522|1137585|CCSI|804B|804000000000|650|112820|-20.73|14|2022-10-28|15/09/2022|11.02||160900000000||685|1|2022-07-29|15/06/2022|9.66||156100000000||695|1
2023-02-26 20:59:19|06523|1096524|KPAS|47.62B|47620000000|62|392700|0|15|2021-12-06|15/09/2021|-15.17||783600000||62|1|2021-08-16|15/06/2021|-18.06||7210000000||64|1
2023-02-26 20:59:23|06524|101385|COWL|243.56B|243560000000|50|519672|0|12|2022-06-28|15/12/2019|-191.72||224100000000||50|1|2019-11-29|15/09/2019|-3.33||75800000000||50|1
2023-02-26 20:59:28|06525|1179332|UFOE|484.95B|484950000000|232|35975646|-81.95|11|2022-11-30|15/09/2022|2.01||177600000000||264|1|2022-08-30|15/06/2022|1.13||192100000000||535|1
2023-02-26 20:59:33|06526|1155552|TEBE|976.6B|976600000000|780|360082|15.56|16|2022-10-31|15/09/2022|94.54||249100000000||825|1|2022-08-01|15/06/2022|53.62||174000000000||835|1
2023-02-26 20:59:37|06527|945182|DEFI|983.58B|983580000000|1455|46000|0|23|2022-11-28|15/09/2022|-0||1020000000||1455|1|2022-08-26|15/06/2022|-1.16||593900000||1455|1
2023-02-26 20:59:41|06528|101386|DEWA|1.14T|1140000000000|52|126540333|4|24|2023-04-03|15/12/2022|||||52|1|2022-11-28|15/09/2022|||||60|1
2023-02-26 20:59:46|06529|1141286|KAYU|33.25B|33250000000|50|393778|0|15|2022-11-28|15/09/2022|1.45||9130000000||50|1|2022-08-30|15/06/2022|0.56||5920000000||50|1
2023-02-26 20:59:50|06530|101387|DVLA|2.21T|2210000000000|1975|47634|-31.9|25|2023-05-01|15/03/2023|||||1975|1|2023-03-09|15/12/2022|||||1975|1
2023-02-26 20:59:55|06531|1175870|DCII|89.69T|89690000000000|37900|416|-15.21|8|2022-10-28|15/09/2022|46.56||288900000000||36825|1|2022-07-29|15/06/2022|33.23||242900000000||35600|1
2023-02-26 21:00:00|06532|101224|DLTA|3.11T|3110000000000|3,890|132632|5.42|23|2022-10-28|15/09/2022|79.15||203100000000||3840|1|2022-07-28|15/06/2022|70.82||185700000000||3900|1
2023-02-26 21:00:05|06533|101388|DOID|2.41T|2410000000000|302|26266772|-25.62|16|2023-04-26|15/03/2023|||||302|1|2023-03-20|15/12/2022|||||302|1
2023-02-26 21:00:10|06534|101225|PDES|214.50B|214500000000|300|415325|11.94|23|2022-10-28|15/09/2022|4.11||55610000000||310|1|2022-07-25|15/06/2022|1.16||17830000000||204|1
2023-02-26 21:00:15|06535|1097838|DEAL|57.31B|57310000000|50|57612|0|15|2022-11-30|15/09/2022|-0.78||20860000000||50|1|2022-08-30|15/06/2022|-3.71||13310000000||50|1
2023-02-26 21:00:20|06536|101389|DSFI|163.43B|163430000000|88|2045928|-12|23|2022-11-15|15/09/2022|2.73||128600000000||92|1|2022-08-25|15/06/2022|3.76||150500000000||91|1
2023-02-26 21:00:25|06537|101390|DSNG|7.10T|7100000000000|670|25074009|7.2|25|2023-04-28|15/03/2023|||||670|1|2023-03-06|15/12/2022|||||670|1
2023-02-26 21:00:30|06538|1170439|DGNS|302.5B|302500000000|236|589074|-61.63|12|2022-11-21|15/09/2022|1.39||46970000000||264|1|2022-08-23|15/06/2022|1.62||38970000000||290|1
2023-02-26 21:00:34|06539|1156799|DADA|358.85B|358850000000|50|16404|0|14|2023-01-18|15/09/2022|-0.78||3610000000||50|1|2022-08-31|15/06/2022|-0.01||3550000000||50|1
2023-02-26 21:00:40|06540|1156578|DMND|7.67T|7670000000000|805|19971|-1.83|15|2022-11-30|15/09/2022|8.15||2110600000000||815|1|2022-08-31|15/06/2022|11.76||2036800000000||820|1
2023-02-26 21:00:45|06541|102977|DSSA|29.09T|29090000000000|37750|218|-18.82|5|2018-05-31|15/03/2018|0.04||410000000||14700|1|2018-03-28|15/12/2017|0.02||465300000||13000|1
2023-02-26 21:00:50|06542|1153258|DMMX|7.3T|7300000000000|945|3539912|-50.26|14|2022-11-25|15/09/2022|0.3||403100000000||1160|1|2022-08-23|15/06/2022|0.48||364700000000||1295|1
2023-02-26 21:00:55|06543|1167988|PTDU|79.5B|79500000000|52|5802589|-62.59|12|2022-11-30|15/09/2022|-2.97||34830000000||62|1|2022-08-30|15/06/2022|-5.05||30330000000||73|1
2023-02-26 21:00:59|06544|1141614|KOTA|527.31B|527310000000|50|41348|0|18|2022-11-30|15/09/2022|-0.48||5050000000||50|1|2022-08-30|15/06/2022|-1.12||4800000000||50|1
2023-02-26 21:01:04|06545|962002|DPUM|208.23B|208230000000|50|3300|0|25|2023-05-01|15/03/2023|||||50|1|2023-03-01|15/12/2022|||||50|1
2023-02-26 21:01:09|06546|101392|DART|521.47B|521470000000|166|46360|-27.19|23|2022-10-31|15/09/2022|-36.02||82300000000||185|1|2022-08-10|15/06/2022|-33.55||71280000000||216|1
2023-02-26 21:01:14|06547|985737|DAYA|493.79B|493790000000|204|20806|-28.17|23|2022-10-28|15/09/2022|-3.62||295500000000||234|1|2022-09-21|15/06/2022|3.21||298300000000||238|1
2023-02-26 21:01:18|06548|101393|DUTI|8.12T|8120000000000|4,390|10395|20.94|23|2022-10-31|15/09/2022|118.63||864900000000||4040|1|2022-07-28|15/06/2022|85.36||650600000000||4880|1
2023-02-26 21:01:23|06549|101391|DPNS|133.78B|133780000000|404|625154|6.32|23|2022-10-27|15/09/2022|32.41||62440000000||380|1|2022-08-16|15/06/2022|25.79||51920000000||376|1
2023-02-26 21:01:28|06550|1057061|DWGL|1.47T|1470000000000|159|37246|-10.17|24|2022-10-26|15/09/2022|1.43||765700000000||199|1|2022-07-27|15/06/2022|-1.17||658100000000||198|1
2023-02-26 21:01:35|06551|101394|DYAN|410.20B|410200000000|96|2399012|35.21|25|2023-05-01|15/03/2023|||||96|1|2023-04-20|15/12/2022|||||96|1
2023-02-26 21:01:40|06552|101366|BWPT|2.11T|2110000000000|67|15132305|-22.99|37|2023-04-27|15/03/2023|||||67|1|2023-03-29|15/12/2022|||||67|1
2023-02-26 21:01:45|06553|1141611|EAST|433.27B|433270000000|111|6615048|24.72|18|2023-02-06|15/12/2022|2.37||26050000000||103|1|2022-10-10|15/09/2022|1.64||21340000000||112|1
2023-02-26 21:01:49|06554|102133|LRNA|59.50B|59500000000|170|19378|-3.41|24|2022-11-01|15/09/2022|-11.11||23040000000||181|1|2022-07-29|15/06/2022|-8.81||27720000000||214|1
2023-02-26 21:01:54|06555|101395|EKAD|978.29B|978290000000|280|382982|-1.06|23|2022-10-28|15/09/2022|5.7||156600000000||278|1|2022-07-29|15/06/2022|4.95||136500000000||1445|0.2
2023-02-26 21:02:00|06556|101226|EMTK|60.08T|60080000000000|985|35855202|-52.42|25|2023-04-27|15/03/2023|||||985|1|2023-03-29|15/12/2022|||||985|1
2023-02-26 21:02:08|06557|101396|ECII|427.49B|427490000000|366|28954|-62.27|25|2023-03-27|15/12/2022|||||366|1|2022-11-14|15/09/2022|-7.31||516000000000||488|1
2023-02-26 21:02:12|06558|101397|ELSA|2.26T|2260000000000|310|28481255|-0.64|26|2023-04-28|15/03/2023|||||310|1|2023-02-27|15/12/2022|||||310|1
2023-02-26 21:02:17|06559|1050170|MDKI|470.61B|470610000000|186|302662|-7|23|2022-11-09|15/09/2022|3.65||120000000000||194|1|2022-08-02|15/06/2022|2.3||116800000000||194|1
2023-02-26 21:02:24|06560|101398|ENRG|6.85T|6850000000000|276|145299084|61.4|25|2023-04-07|15/12/2022|||||276|1|2022-11-30|15/09/2022|||||340|1
2023-02-26 21:02:29|06561|101227|EPMT|7.45T|7450000000000|2,750|21332|0|25|2023-04-27|15/03/2023|||||2750|1|2023-03-30|15/12/2022|||||2750|1
2023-02-26 21:02:35|06562|1141289|ENVY|90B|90000000000|50|0|0|6|2020-12-01|15/09/2020|-3.8||-6200000000||50|1|2020-08-05|15/06/2020|-3.26||6270000000||97|1
2023-02-26 21:02:41|06563|101228|GSMF|981.90B|981900000000|69|1239612|-42.5|23|2022-11-25|15/09/2022|0.78||206200000000||84|1|2022-09-30|15/06/2022|-0.01||230400000000||88|1
2023-02-26 21:02:45|06564|1174795|IPAC|107.34B|107340000000|114|52166|-3.39|9|2022-10-21|15/09/2022|1.56||6980000000||129|1|2022-07-21|15/06/2022|0.64||5700000000||114|1
2023-02-26 21:02:50|06565|1156771|IKAN|54.17B|54170000000|65|4895351|-18.75|15|2022-11-29|15/09/2022|0.8||26960000000||63|1|2022-08-31|15/06/2022|0.32||31630000000||74|1
2023-02-26 21:02:55|06566|101399|ERAA|8.53T|8530000000000|540|51259220|-2.7|26|2023-04-28|15/03/2023|||||540|1|2023-03-31|15/12/2022|||||540|1
2023-02-26 21:03:00|06567|101229|ERTX|329.35B|329350000000|256|6696269|30.61|5|2018-04-30|15/03/2018|||21860000||136|1|2018-04-02|15/12/2017|-0||18520000||144|1
2023-02-26 21:03:04|06568|1158985|ESTA|185.03B|185030000000|78|57269506|-18.44|13|2022-12-02|15/09/2022|-2.07||23150000000||117|1|2022-07-29|15/06/2022|2.73||3010000000||346|1
2023-02-26 21:03:09|06569|1117906|BEEF|128.13B|128130000000|68|2241308|23.64|21|2022-11-01|15/09/2022|-10.27||6800000000||60|1|2022-08-02|15/06/2022|-0.81||7200000000||52|1
2023-02-26 21:03:14|06570|101400|ETWA|1.06T|1060000000000|228|165575|267.74|23|2022-08-03|15/06/2022|-7.99||11490000000||62|1|2022-06-14|15/03/2022|-12.73||20640000000||62|1
2023-02-26 21:03:18|06571|101401|LCGP|641.82B|641820000000|114|12959884|0|19|2021-10-27|15/09/2021|-0.03||727300000||114|1|2021-08-27|15/06/2021|-0.13||545500000||114|1
2023-02-26 21:03:23|06572|101230|ESTI|100.76B|100760000000|50|1168028|-54.13|5|2018-05-02|15/03/2018|||10330000||105|1|2018-04-03|15/12/2017|-0||8910000||91|1
2023-02-26 21:03:27|06573|101403|CNKO|447.82B|447820000000|50|4782|0|23|2022-10-31|15/09/2022|16.86||348400000000||50|1|2022-07-21|15/06/2022|-1.61||405000000000||50|1
2023-02-26 21:03:32|06574|101404|TAXI|511.18B|511180000000|50|491125|0|25|2023-04-27|15/03/2023|||||50|1|2023-03-10|15/12/2022|||||50|1
2023-02-26 21:03:38|06575|101405|FASW|15.61T|15610000000000|6,300|5838|-25.88|24|2023-02-14|15/12/2022|-93.59||2063900000000||6000|1|2022-10-25|15/09/2022|20.05||2498700000000||6050|1
2023-02-26 21:03:42|06576|1174972|FLMC|61.72B|61720000000|79|57100|-11.24|2|2021-10-01|15/06/2021|-16.54||22870000000||340|1|2021-10-01|15/06/2020|11.36||48400000000||340|1
2023-02-26 21:03:46|06577|1168850|FAPA|15.61T|15610000000000|4300|34774|28.36|11|2022-11-22|15/09/2022|30.74||902600000000||4290|1|2022-08-26|15/06/2022|40.26||1423000000000||3860|1
2023-02-26 21:03:51|06578|101231|FAST|3.35T|3350000000000|840|16169|-13.85|24|2023-03-24|15/12/2022|||||840|1|2022-12-30|15/09/2022|||||820|1
2023-02-26 21:03:55|06579|1172380|FIMP|30.8B|30800000000|76|3814968|33.33|6|2022-09-27|15/06/2022|-5.35||545500000||59|1|2022-05-10|15/12/2021|-2.34||6090000000||44|1
2023-02-26 21:04:00|06580|101406|KBLV|127.18B|127180000000|73|437709|-80.48|23|2022-11-01|15/09/2022|-13.81||29940000000||160|1|2022-08-01|15/06/2022|-97.06||34330000000||232|1
2023-02-26 21:04:04|06581|101604|AISA|1.49T|1490000000000|165|9157029|-13.61|24|2023-04-28|15/03/2023|||||165|1|2023-03-29|15/12/2022|||||165|1
2023-02-26 21:04:08|06582|101232|FISH|3.36T|3360000000000|7000|440|17.65|5|2018-06-19|15/03/2018|0.01||240500000||2900|1|2018-04-02|15/12/2017|0.01||249700000||2100|1
2023-02-26 21:04:13|06583|1179151|BOBA|212.66B|212660000000|180|228445|-15.89|9|2022-10-28|15/09/2022|2||34250000000||193|1|2022-10-28|15/09/2021|3.62||17910000000||193|1
2023-02-26 21:04:17|06584|101407|FORU|107.00B|107000000000|230|1554597|-50.85|23|2022-11-10|15/09/2022|0.84||12270000000||244|1|2022-08-16|15/06/2022|-4.21||9560000000||314|1
2023-02-26 21:04:22|06585|101408|FMII|1.69T|1690000000000|620|271018|64.02|23|2022-11-29|15/09/2022|4.26||21160000000||292|1|2022-08-30|15/06/2022|-0.13||3210000000||316|1
2023-02-26 21:04:27|06586|1009373|FORZ|99.20B|99200000000|50|2300|0|15|2020-11-30|15/09/2020|-0.19||2000000000||50|1|2020-08-03|15/06/2020|0.48||5000000000||50|1
2023-02-26 21:04:31|06587|1141613|FUJI|309.4B|309400000000|230|1300150|-70.51|15|2022-10-27|15/09/2022|0.69||865400000||610|1|2022-07-25|15/06/2022|3.61||666900000||555|1
2023-02-26 21:04:36|06588|101410|GJTL|2.21T|2210000000000|635|1349200|-1.55|25|2023-04-27|15/03/2023|||||635|1|2023-03-27|15/12/2022|||||635|1
2023-02-26 21:04:43|06589|1156094|GLVA|1.14T|1140000000000|760|132986|190.08|13|2022-11-01|15/09/2022|18.06||724100000000||340|1|2022-08-04|15/06/2022|4.89||470700000000||280|1
2023-02-26 21:04:48|06590|101411|GTBO|317.50B|317500000000|127|1092575|69.33|24|2023-03-01|15/12/2022|||||127|1|2022-11-30|15/09/2022|||||75|1
2023-02-26 21:04:52|06591|101412|GIAA|8.87T|8870000000000|97|229644503|-56.31|14|2022-11-03|15/09/2022|||||222|1|2022-07-29|15/06/2022|||||222|1
2023-02-26 21:04:57|06592|1052356|GMFI|1.67T|1670000000000|59|3892129|-14.49|22|2022-11-10|15/09/2022|||||68|1|2022-08-30|15/06/2022|||||72|1
2023-02-26 21:05:02|06593|955953|BOLT|1.69T|1690000000000|720|2458|-26.53|23|2022-10-21|15/09/2022|8.08||374100000000||720|1|2022-07-28|15/06/2022|-7.42||301000000000||935|1
2023-02-26 21:05:07|06594|1097268|GOOD|17.54T|17540000000000|480|5213069|-4.95|19|2022-10-28|15/09/2022|2.67||2642700000000||535|1|2022-07-29|15/06/2022|2.4||2404300000000||535|1
2023-02-26 21:05:11|06595|1153099|SLIS|338B|338000000000|187|86443965|-79.89|16|2022-12-01|15/09/2022|5.04||129600000000||238|1|2022-08-30|15/06/2022|4.11||119000000000||145|1
2023-02-26 21:05:15|06596|101413|||||||23|2022-11-30|15/09/2022|-3.26||289900000000||288|1|2022-08-29|15/06/2022|-17.16||234400000000||328|1
2023-02-26 21:05:18|06597|1177036|||||||8|2022-11-28|15/09/2022|-3.76||1960000000||114|1|2022-09-01|15/06/2022|-1.52||1370000000||132|1
2023-02-26 21:05:23|06598|1073263|GHON|1.03T|1030000000000|1875|11822|-6.25|20|2022-10-27|15/09/2022|39.96||47390000000||2000|1|2022-09-08|15/06/2022|27.57||46140000000||2200|1
2023-02-26 21:05:27|06599|1155107|WOWS|123.79B|123790000000|50|276738|0|15|2022-11-23|15/09/2022|0.59||33070000000||50|1|2022-08-31|15/06/2022|-4.97||21460000000||50|1
2023-02-26 21:05:32|06600|101414|BMTR|4.74T|4740000000000|290|24650926|14.17|37|2023-05-02|15/03/2023|||||290|1|2023-04-12|15/12/2022|||||290|1
2023-02-26 21:05:37|06601|1177101|RUNS|149.5B|149500000000|149|144320|-23.2|5|2022-07-26|15/06/2022|0.11||8820000000||169|1|2022-05-10|15/12/2021|-7.12||2260000000||230|1
2023-02-26 21:05:42|06602|101415|GLOB|125.56B|125560000000|113|15595|-56.87|23|2022-10-31|15/09/2022|0.74||16300000000||110|1|2022-08-24|15/06/2022|0.25||13860000000||149|1
2023-02-26 21:05:47|06603|101416|SMMT|1.98T|1980000000000|630|878752|35.78|23|2022-11-08|15/09/2022|29.62||239000000000||645|1|2022-08-13|15/06/2022|36.68||265000000000||845|1
2023-02-26 21:05:51|06604|101233|GEMS|38.09T|38090000000000|6,475|32740|4.44|6|2023-03-09|15/12/2022|||||6475|1|2018-05-15|15/03/2018|0.01||272600000||2550|1
2023-02-26 21:05:55|06605|1138474|POLU|220.5B|220500000000|288|27573|-53.17|16|2022-11-29|15/09/2022|5.58||31330000000||422|1|2022-08-22|15/06/2022|9.33||39920000000||494|1
2023-02-26 21:06:00|06606|943646|GOLL|183.25B|183250000000|50|769385|0|19|2023-01-31|15/09/2021|-0.39||969000000||50|1|2023-01-31|15/06/2021|-0.36||1390000000||50|1
2023-02-26 21:06:04|06607|943650|GDYR|545.30B|545300000000|1,330|7956|-4.32|5|2018-05-25|15/03/2018|||44390000||1980|1|2018-04-03|15/12/2017|||43680000||2380|1
2023-02-26 21:06:09|06608|101418|GMTD|1.62T|1620000000000|15,950|600|2.24|23|2022-10-27|15/09/2022|-2.02||53140000000||14500|1|2022-07-29|15/06/2022|132.97||55040000000||14525|1
2023-02-26 21:06:14|06609|101419|GZCO|678.00B|678000000000|113|39758958|-33.14|24|2023-04-27|15/12/2022|||||113|1|2022-11-02|15/09/2022|1.27||119500000000||114|1
2023-02-26 21:06:18|06610|985853|JGLE|1.13T|1130000000000|50|68900|0|23|2022-11-04|15/09/2022|-0.72||40420000000||50|1|2022-09-22|15/06/2022|-0.79||73130000000||50|1
2023-02-26 21:06:23|06611|101420|BLTZ|2.88T|2880000000000|3,300|6669|10.37|23|2022-11-29|15/09/2022|5.01||304800000000||1805|1|2022-08-30|15/06/2022|35.84||355400000000||2250|1
2023-02-26 21:06:27|06612|1166028|HOMI|387.57B|387570000000|244|15920289|-65.39|12|2022-10-31|15/09/2022|4.25||51930000000||710|1|2022-05-30|15/03/2022|0.43||6440000000||0.33234421364985|2022-06-20
2023-02-26 21:06:32|06613|101421|KRAH|423.44B|423440000000|436|79026|0|11|2019-11-01|15/09/2019|-7.23||53650000000||845|1|2019-07-31|15/06/2019|0.1||74830000000||2370|1
2023-02-26 21:06:37|06614|101422|GWSA|1.20T|1200000000000|154|217080|-2.53|23|2022-10-28|15/09/2022|3.05||22870000000||157|1|2022-07-29|15/06/2022|2.46||10020000000||157|1
2023-02-26 21:06:41|06615|1177104|GTSI|790.96B|790960000000|51|15866174|-23.88|0||
2023-02-26 21:06:46|06616|101423|GGRM|50.17T|50170000000000|26075|2618975|-16.96|37|2023-04-27|15/03/2023||624.83|||26075|1|2023-03-30|15/12/2022||824.44||31102000000000|26075|1
2023-02-26 21:06:51|06617|1078225|TRUK|51.33B|51330000000|118|14340322|-52.03|19|2022-10-31|15/09/2022|-1.55||9970000000||117|1|2022-08-25|15/06/2022|-3.73||8440000000||117|1
2023-02-26 21:06:56|06618|101424|GDST|1.23T|1230000000000|145|10865083|47.96|23|2022-11-02|15/09/2022|9.73||730100000000||228|1|2022-08-03|15/06/2022|11.4||740600000000||97|1
2023-02-26 21:07:00|06619|1152962|GGRP|6.03T|6030000000000|500|207988|-28.06|0||
2023-02-26 21:07:05|06620|943648|HMSP|136.09T|1.3609E+14|1170|29540229|21.24|32|2023-04-26|15/03/2023||15.89|||1170|1|2023-03-23|15/12/2022||18.39|||1170|1
2023-02-26 21:07:09|06621|101425|MYRX|4.34T|4340000000000|50|650212031|0|12|2019-10-30|15/09/2019|0.61||394200000000||92|1|2019-07-31|15/06/2019|0.12||238900000000||103|1
2023-02-26 21:07:15|06622|1173515|HOPE|106.52B|106520000000|50|5590522|-31.51|9|2022-10-31|15/09/2022|0.09||17880000000||55|1|2022-08-05|15/06/2022|0.35||15100000000||73|1
2023-02-26 21:07:20|06623|101207|AHAP|338.10B|338100000000|69|12723860|32.85|23|2022-10-27|15/09/2022|-1.84||61770000000||99|1|2022-07-28|15/06/2022|-0.9||56540000000||95.216835021973|1
2023-02-26 21:07:25|06624|1025104|HRTA|1.62T|1620000000000|352|18935149|64.49|23|2022-11-15|15/09/2022|15.86||1886600000000||206|1|2022-08-05|15/06/2022|17.93||1840100000000||200|1
2023-02-26 21:07:30|06625|101427|HRUM|21.17T|21170000000000|1590|21488428|-35.23|27|2023-05-02|15/03/2023|||||1590|1|2023-03-31|15/12/2022|||||1590|1
2023-02-26 21:07:35|06626|1176963|HAIS|567.27B|567270000000|216|7582877|-10.74|8|2022-11-02|15/09/2022|12.67||227500000000||226|1|2022-07-28|15/06/2022|8.65||172500000000||228|1
2023-02-26 21:07:40|06627|1141607|HDIT|77.76B|77760000000|50|15570262|-75.96|18|2022-12-01|15/09/2022|-1.12||1404200000000||78|1|2022-09-01|15/06/2022|4.98||664800000000||69|1
2023-02-26 21:07:45|06628|101428|HERO|5.56T|5560000000000|1330|15009|-15.29|25|2023-04-28|15/03/2023|||||1330|1|2023-03-01|15/12/2022|||||1330|1
2023-02-26 21:07:49|06629|101429|HEXA|4.41T|4410000000000|5,250|179318|5.21|14|2023-03-01|15/12/2022|||||5250|1|2022-10-27|15/09/2022|||||5800|1
2023-02-26 21:07:54|06630|943655|HADE|106.00B|106000000000|50|2541|0|23|2022-11-25|15/09/2022|||998400000||50|1|2022-08-25|15/06/2022|-0.06||999900000||50|1
2023-02-26 21:07:59|06631|1096523|HKMU|161.09B|161090000000|50|4983409|0|19|2022-11-30|15/09/2022|-6.55||53720000000||50|1|2022-08-31|15/06/2022|-8.33||53430000000||50|1
2023-02-26 21:08:04|06632|1137430|FITT|309.33B|309330000000|438|6283397|6.31|17|2022-10-25|15/09/2022|-2.52||2390000000||204|1|2022-07-26|15/06/2022|-3.28||2340000000||208|1
2023-02-26 21:08:08|06633|101431|HOME|1.11T|1110000000000|50|793944|0|17|2020-11-04|15/09/2020|-0.21||2880000000||50|1|2020-07-29|15/06/2020|-0.09||3190000000||50|1
2023-02-26 21:08:13|06634|101432|SHID|2.64T|2640000000000|2,360|2506451|-11.94|23|2022-10-31|15/09/2022|-12.74||20330000000||1510|1|2022-07-29|15/06/2022|-11.28||15980000000||1770|1
2023-02-26 21:08:17|06635|943656|HITS|2.06T|2060000000000|302|492632|-24.5|24|2023-03-24|15/12/2022|||||302|1|2022-11-29|15/09/2022|||||478|1
2023-02-26 21:08:21|06636|101433|KARW|42.27B|42270000000|72|1388214|-60.66|5|2018-04-30|15/03/2018|||1810000||146|1|2018-04-02|15/12/2017|||2050000||149|1
2023-02-26 21:08:25|06637|1177229|IDEA|60.56B|60560000000|58|4975443|-21.62|3|2022-08-31|15/06/2022|0.4||7350000000||59|1|2022-08-31|15/06/2021|3.4||8860000000||59|1
2023-02-26 21:08:30|06638|1155911|IFSH|2.78T|2780000000000|1,290|39629|-12.84|15|2022-12-01|15/09/2022|14.1||222400000000||995|1|2022-08-31|15/06/2022|3.6||178800000000||1210|1
2023-02-26 21:08:34|06639|1172375|LFLO|74.54B|74540000000|54|23571|-48.57|6|2022-07-29|15/06/2022|0.73||22640000000||78|1|2022-03-29|15/12/2021|1.5||46860000000||104|1
2023-02-26 21:08:39|06640|943664|IMPC|17.37T|17370000000000|3,450|2365888|25.91|25|2023-04-27|15/12/2022|||||3450|1|2023-04-27|15/03/2023|||||3450|1
2023-02-26 21:08:44|06641|101435|INKP|43.90T|43900000000000|8025|4995640|-0.62|17|2023-04-27|15/03/2023|||||8025|1|2023-04-05|15/12/2022|||||8025|1
2023-02-26 21:08:49|06642|1073264|INPS|180.70B|180700000000|278|3008150|-78.7|22|2022-11-01|15/09/2022|5.56||71280000000||815|1|2022-08-11|15/06/2022|-6.78||69460000000||910|1
2023-02-26 21:08:53|06643|101436|INAI|167.27B|167270000000|264|10738|-10.2|23|2022-10-31|15/09/2022|-66.08||389300000000||298|1|2022-07-30|15/06/2022|-7.24||376100000000||302|1
2023-02-26 21:08:59|06644|101437|INDY|11.65T|11650000000000|2240|10726874|0.45|25|2023-04-28|15/03/2023|||||2240|1|2023-03-21|15/12/2022|||||2240|1
2023-02-26 21:09:04|06645|101438|SRSN|301.00B|301000000000|50|1167709|-18.03|23|2022-11-03|15/09/2022|1.24||271800000000||52|1|2022-07-29|15/06/2022|0.2||222900000000||51|1
2023-02-26 21:09:09|06646|987137|INCF|84.18B|84180000000|50|27478829|-30.56|25|2022-12-15|15/09/2022|0.57||67320000000||64|1|2022-08-29|15/06/2022|0.04||96400000000||54|1
2023-02-26 21:09:13|06647|101234|BRAM|3.65T|3650000000000|8100|2659|-28|6|2018-07-26|15/06/2018|0.01||64500000||5825|1|2018-04-27|15/03/2018|0.01||62150000||7000|1
2023-02-26 21:09:17|06648|1177035|OILS|91.71B|91710000000|194|1482354|-17.8|9|2022-11-15|15/09/2022|12.57||116200000000||212|1|2022-08-30|15/06/2022|16.94||148900000000||216|1
2023-02-26 21:09:21|06649|101235|PTIS|127.64B|127640000000|232|1700686|-28.83|5|2018-04-27|15/03/2018|-0||2960000||328|1|2018-03-28|15/12/2017|-0||3150000||346|1
2023-02-26 21:09:26|06650|101439|ITMG|40.71T|40710000000000|36,025|2084808|35.05|28|2023-05-10|15/03/2023||0.2103||743940000|36025|1|2023-02-22|15/12/2022|0.2256|0.2256|1020000000|1020000000|35150|1
2023-02-26 21:09:31|06651|101440|INTP|38.11T|38110000000000|11,100|3126045|1.37|37|2023-05-01|15/03/2023||82.45||3498640000000|11100|1|2023-03-17|15/12/2022||120.36||4876610000000|11100|1
2023-02-26 21:09:36|06652|101441|INAF|2.56T|2560000000000|825|123008|-58.75|24|2022-11-23|15/09/2022|-29.81||330800000000||1010|1|2022-08-16|15/06/2022|-12.76||235000000000||1100|1
2023-02-26 21:09:42|06653|101443|INDF|57.73T|57730000000000|6,575|7061203|6.05|37|2023-04-28|15/03/2023||240.27|||6575|1|2023-03-21|15/12/2022||202.22|||6575|1
2023-02-26 21:09:47|06654|101442|ICBP|118.66T|1.1866E+14|10,175|4442288|19.71|37|2023-05-02|15/03/2023||170.09|||10175|1|2023-03-24|15/12/2022||67.98||14182000000000|10175|1
2023-02-26 21:09:51|06655|1179330|EDGE|7.9T|7900000000000|19300|1110|-10.23|8|2022-10-31|15/09/2022|124.95||226600000000||20675|1|2022-07-28|15/06/2022|86.36||202200000000||20100|1
2023-02-26 21:09:56|06656|101444|IMJS|2.68T|2680000000000|310|2692406|-24.39|23|2022-10-31|15/09/2022|1.2||1192000000000||274|1|2022-07-29|15/06/2022|4.53||1175400000000||342|1
2023-02-26 21:10:02|06657|101445|IMAS|4.29T|4290000000000|1075|1729305|36.08|37|2023-04-28|15/03/2023|||||1075|1|2023-03-23|15/12/2022|||||1075|1
2023-02-26 21:10:06|06658|1155954|IFII|1.58T|1580000000000|169|83755|9.74|16|2022-10-28|15/09/2022|3.33||234000000000||150|1|2022-07-28|15/06/2022|3.36||237600000000||148|1
2023-02-26 21:10:11|06659|962003|IDPR|350.53B|350530000000|175|1059985|2.34|25|2023-04-27|15/12/2022|||||175|1|2023-04-26|15/03/2023|||||175|1
2023-02-26 21:10:16|06660|943994|OMRE|1.13T|1130000000000|650|90540|-16.13|23|2022-11-29|15/09/2022|-14.37||22260000000||1000|1|2022-08-30|15/06/2022|-21.64||20310000000||545|1
2023-02-26 21:10:20|06661|101434|IATA|2.27T|2270000000000|90|42436055|-49.72|5|2018-05-07|15/03/2018|-0||4630000||50|1|2018-04-19|15/12/2017|-0||4640000||50|1
2023-02-26 21:10:24|06662|102970|INPP|4.83T|4830000000000|432|72385|-20.73|23|2022-11-24|15/09/2022|-0.67||239700000000||362|1|2022-08-24|15/06/2022|3.06||167000000000||420|1
2023-02-26 21:10:29|06663|1141287|ITIC|265.28B|265280000000|286|660514|-1.38|15|2022-10-26|15/09/2022|11.24||80110000000||270|1|2022-07-27|15/06/2022|5.26||68030000000||304|1
2023-02-26 21:10:33|06664|101446|IPOL|992.28B|992280000000|154|773566|-7.78|5|2018-05-02|15/03/2018|||50300000||124|1|2018-03-30|15/12/2017|||52600000||130|1
2023-02-26 21:10:37|06665|101236|INDR|3.23T|3230000000000|4,940|85426|6.7|5|2018-05-02|15/03/2018|0.02||220100000||1205|1|2018-03-23|15/12/2017|||203400000||1400|1
2023-02-26 21:10:42|06666|101447|DNET|56.59T|56590000000000|3,990|9369|24.3|23|2022-11-30|15/09/2022|22.8||286100000000||3730|1|2022-08-31|15/06/2022|22.43||244900000000||3700|1
2023-02-26 21:10:48|06667|101448|ISAT|53.21T|53210000000000|6600|5683302|20.55|37|2023-05-10|15/03/2023||69.82|||6600|1|2023-02-13|15/12/2022|135.92|148.62|12221500000000|12221670000000|5925|1
2023-02-26 21:10:53|06668|101449|INDS|1.30T|1300000000000|1,980|3429|-7.04|25|2023-05-01|15/03/2023|||||1980|1|2023-03-24|15/12/2022|||||1980|1
2023-02-26 21:10:57|06669|1161552|TECH|1.26T|1260000000000|845|2859781|-75.15|12|2022-12-01|15/09/2022|1.06||8370000000||3740|1|2022-08-30|15/06/2022|-0.19||3690000000||6200|1
2023-02-26 21:11:02|06670|1008687|CARS|1.32T|1320000000000|88|89798970|76|23|2022-10-31|15/09/2022|4||1305300000000||85|1|2022-08-19|15/06/2022|2.21||1249100000000||50|1
2023-02-26 21:11:07|06671|1141609|INOV|235.07B|235070000000|132|778437|-45.45|13|2022-12-01|15/09/2022|-1.18||184900000000||152|1|2022-10-03|15/06/2022|-7.05||164300000000||160|1
2023-02-26 21:11:11|06672|943644|IBFN|147.18B|147180000000|97|9410900|0|23|2022-11-29|15/09/2022|-6.31||5170000000||97|1|2022-07-29|15/06/2022|-3.72||4970000000||97|1
2023-02-26 21:11:16|06673|101452|INCI|133.36B|133360000000|680|61658|20.35|23|2022-12-01|15/09/2022|114.44||393800000000||695|1|2022-08-31|15/06/2022|38.54||135300000000||695|1
2023-02-26 21:11:20|06674|1025105|WOOD|2.57T|2570000000000|404|8737535|-45.41|24|2023-04-26|15/12/2022|||||404|1|2022-11-18|15/09/2022|0.12||759200000000||396|1
2023-02-26 21:11:25|06675|946578|INTD|114.81B|114810000000|194|1062028|-10.19|23|2022-10-31|15/09/2022|2.33||10670000000||191|1|2022-08-08|15/06/2022|-2.27||9150000000||206|1
2023-02-26 21:11:29|06676|101453|MDIA|1.96T|1960000000000|50|3777697|0|23|2022-11-30|15/09/2022|0.39||298900000000||52|1|2022-10-28|15/06/2022|0.65||330900000000||50|1
2023-02-26 21:11:34|06677|101454|IBST|8.44T|8440000000000|6250|543|-11.35|23|2022-10-31|15/09/2022|1.47||266400000000||6575|1|2022-08-10|15/06/2022|24.69||288500000000||9150|1
2023-02-26 21:11:37|06678|945183|||||||23|2022-10-31|15/09/2022|-0.1||1400000000||50|1|2022-07-29|15/06/2022|-0.14||840000000||50|1
2023-02-26 21:11:42|06679|101455|IKAI|665.29B|665290000000|50|250177|0|23|2022-10-28|15/09/2022|-0.88||62730000000||50|1|2022-07-28|15/06/2022|-1.06||54550000000||50|1
2023-02-26 21:11:49|06680|101456|DILD|1.74T|1740000000000|168|7024249|15.86|26|2023-05-02|15/03/2023|||||168|1|2023-04-26|15/12/2022|||||168|1
2023-02-26 21:11:54|06681|101457|INTA|247.45B|247450000000|74|470100|25.42|23|2022-11-03|15/09/2022|-3.65||162800000000||74|1|2022-07-30|15/06/2022|-4.51||165900000000||74|1
2023-02-26 21:12:00|06682|101458|ICON|56.67B|56670000000|52|1061222|-40.23|23|2022-12-01|15/09/2022|0.12||52640000000||69|1|2022-08-31|15/06/2022|0.04||34400000000||72|1
2023-02-26 21:12:05|06683|1153173|IRRA|1.57T|1570000000000|1,020|3224991|-42.05|17|2022-11-30|15/09/2022|3.11||112400000000||1120|1|2022-08-31|15/06/2022|9.31||172300000000||1155|1
2023-02-26 21:12:10|06684|101459|PSAB|2.80T|2800000000000|106|28028179|-27.4|15|2023-04-28|15/03/2023|||||106|1|2023-03-01|15/12/2022|||||106|1
2023-02-26 21:12:14|06685|101468|JIHD|796.53B|796530000000|342|37463|-8.56|23|2022-10-31|15/09/2022|-0.51||330700000000||340|1|2022-08-02|15/06/2022|-14.09||307700000000||302|1
2023-02-26 21:12:28|06686|101237|JKSW|9.00B|9000000000|60|1928900|0|23|2022-10-31|15/09/2022|2.31||||60|1|2022-07-28|15/06/2022|8.1||||60|1
2023-02-26 21:12:33|06687|945179|JSPT|1.95T|1950000000000|840|3075|10.53|23|2022-10-31|15/09/2022|34.72||598100000000||825|1|2022-08-31|15/06/2022|-24.66||225200000000||830|1
2023-02-26 21:12:38|06688|101450|SIDO|25.95T|25950000000000|865|18347694|-11.28|27|2023-04-21|15/03/2023|||||865|1|2023-02-10|15/12/2022|12.81|14.67|1252000000000|1251950000000|800|1
2023-02-26 21:12:43|06689|101461|JPFA|15.22T|15220000000000|1,310|12231452|-16.56|27|2023-04-27|15/03/2023|||||1310|1|2023-03-02|15/12/2022|||||1310|1
2023-02-26 21:12:47|06690|1057069|IPCM|1.44T|1440000000000|272|945802|-1.45|23|2023-04-06|15/12/2022|||||272|1|2022-11-01|15/09/2022|7.01||242900000000||280|1
2023-02-26 21:12:53|06691|101462|JSMR|25.04T|25040000000000|3,450|4810552|2.07|37|2023-04-28|15/03/2023||53.41||2833850000000|3450|1|2023-02-27|15/12/2022||22.25||4958270000000|3450|1
2023-02-26 21:12:57|06692|1131181|JAST|96.35B|96350000000|102|14136094|-39.64|17|2022-11-16|15/09/2022|1.15||18850000000||93|1|2022-08-31|15/06/2022|-5.82||17950000000||108|1
2023-02-26 21:13:01|06693|101463|JTPE|1.77T|1770000000000|258|884488|15.31|23|2022-10-31|15/09/2022|4.68||390300000000||276|1|2022-07-29|15/06/2022|0.59||212700000000||1008|0.25
2023-02-26 21:13:08|06694|101460|JAWA|422.76B|422760000000|112|8319883|-48.15|23|2022-11-28|15/09/2022|-23.3||210900000000||128|1|2022-08-19|15/06/2022|-9.89||279000000000||132|1
2023-02-26 21:13:13|06695|101464|JKON|2.15T|2150000000000|132|45367640|67.09|23|2022-12-15|15/09/2022|4.21||1182400000000||122|1|2022-08-25|15/06/2022|2.07||774500000000||110|1
2023-02-26 21:13:21|06696|101466|JRPT|6.43T|6430000000000|492|1905040|-2.57|26|2023-05-01|15/03/2023|||||492|1|2023-04-05|15/12/2022|||||492|1
2023-02-26 21:13:26|06697|1088205|RISE|10.45T|10450000000000|955|160134|200.31|21|2022-10-31|15/09/2022|1.21||83620000000||1010|1|2022-08-04|15/06/2022|0.4||79240000000||805|1
2023-02-26 21:13:31|06698|1073106|HELI|199.89B|199890000000|240|21398|-13.67|21|2022-11-24|15/09/2022|1.36||15030000000||306|1|2022-08-30|15/06/2022|0.12||5250000000||282|1
2023-02-26 21:13:36|06699|101467|JECC|687.96B|687960000000|4550|1430|-15.74|23|2022-11-04|15/09/2022|-214.92||603000000000||4660|1|2022-07-26|15/06/2022|263.63||819200000000||3920|1
2023-02-26 21:13:40|06700|101238|KBLM|331.52B|331520000000|296|7411831|42.31|23|2022-10-28|15/09/2022|6.1||307300000000||246|1|2022-07-28|15/06/2022|-1.98||369400000000||288|1
2023-02-26 21:13:45|06701|101470|KLBF|105.00T|1.05E+14|2270|25801412|37.99|37|2023-04-27|15/03/2023||20.94|||2270|1|2023-03-31|15/12/2022||20.78||7734000000000|2270|1
2023-02-26 21:13:50|06702|1052430|ZINC|1.26T|1260000000000|50|1617617|-45.65|23|2023-05-26|15/12/2022|||||50|1|2022-11-25|15/09/2022|-0.44||140500000000||50|1
2023-02-26 21:13:55|06703|1159436|KBAG|357.5B|357500000000|50|55542|0|12|2022-11-17|15/09/2022|0.37||24250000000||50|1|2022-08-29|15/06/2022|1.02||26090000000||50|1
2023-02-26 21:14:00|06704|101469|KIJA|2.77T|2770000000000|135|6694071|-19.64|25|2023-05-02|15/03/2023|||||135|1|2023-03-29|15/12/2022|||||135|1
2023-02-26 21:14:05|06705|101239|KICI|50.78B|50780000000|184|86806|-30.83|23|2022-10-25|15/09/2022|-6.21||15430000000||196|1|2022-07-26|15/06/2022|2.28||22000000000||180|1
2023-02-26 21:14:09|06706|101471|KDSI|453.60B|453600000000|1120|51618|7.18|23|2022-10-28|15/09/2022|64.8||594700000000||945|1|2022-07-29|15/06/2022|41.33||555300000000||1030|1
2023-02-26 21:14:13|06707|1177100|RSGK|999.4B|999400000000|1075|46852|-29.97|0||
2023-02-26 21:14:17|06708|1152348|KEEN|1.96T|1960000000000|535|9003583|11.92|0||
2023-02-26 21:14:23|06709|101472|KIAS|746.46B|746460000000|50|19388|0|23|2022-11-30|15/09/2022|0.52||180400000000||50|1|2022-08-25|15/06/2022|-0.69||144300000000||50|1
2023-02-26 21:14:27|06710|101473|KBRI|434.40B|434400000000|50|1294823|0|10|2019-10-27|15/09/2019|-2||||50|1|2019-08-23|15/06/2019|-1.88||382900000||50|1
2023-02-26 21:14:32|06711|101474|KAEF|5.83T|5830000000000|1050|530589|-50|26|2023-05-03|15/03/2023|||||1050|1|2023-03-29|15/12/2022|||||1050|1
2023-02-26 21:14:39|06712|962004|KINO|2.37T|2370000000000|1,660|181977|-49.54|26|2023-04-28|15/03/2023|||||1660|1|2023-03-01|15/12/2022||||914000000000|1660|1
2023-02-26 21:14:44|06713|1052236|KIOS|101.13B|101130000000|94|132597415|-80.38|23|2022-12-01|15/09/2022|0.78||101200000000||370|1|2022-08-31|15/06/2022|2.8||99160000000||422|1
2023-02-26 21:14:48|06714|1025103|KMTR|2.09T|2090000000000|254|7561|-13.61|23|2022-10-26|15/09/2022|-2.75||2959200000000||302|1|2022-07-27|15/06/2022|-1.73||3533400000000||290|1
2023-02-26 21:14:53|06715|101475|KBLI|1.19T|1190000000000|298|862094|4.93|25|2023-04-27|15/03/2023|||||298|1|2023-03-21|15/12/2022|||||298|1
2023-02-26 21:14:57|06716|101476|KOBX|736.29B|736290000000|324|417034|16.55|5|2018-04-25|15/03/2018|||23900000||189|1|2018-03-21|15/12/2017|||30170000||162|1
2023-02-26 21:15:02|06717|101240|KOIN|125.55B|125550000000|128|201275|-17.42|23|2022-11-30|15/09/2022|-18.16||841500000000||140|1|2022-08-25|15/06/2022|-11.19||723700000000||153|1
2023-02-26 21:15:06|06718|1097709|SATU|88.00B|88000000000|64|2823366|-34.02|15|2022-10-27|15/09/2022|-0.32||7290000000||77|1|2022-08-30|15/06/2022|-0.67||5940000000||110|1
2023-02-26 21:15:11|06719|101477|KRAS|5.92T|5920000000000|306|6362657|-15.47|16|2023-05-23|15/12/2022|||||306|1|2023-04-26|15/03/2023|||||306|1
2023-02-26 21:15:22|06720|101478|KREN|910.29B|910290000000|50|353813|-34.21|22|2022-08-31|15/06/2022|-1.82||3247900000000||50|1|2022-06-02|15/03/2022|0.24||3058400000000||50|1
2023-02-26 21:15:27|06721|1141288|KJEN|56B|56000000000|106|8858923|-84.53|13|2022-11-21|15/09/2022|0.94||1030000000||180|1|2022-07-30|15/06/2022|-0.35||2310000000||137|1
2023-02-26 21:15:31|06722|1165986|KMDS|480B|480000000000|635|121782|41.74|11|2022-07-29|15/06/2022|16.91||90610000000||650|1|2022-06-03|15/03/2022|17.53||75350000000||505|1
2023-02-26 21:15:35|06723|1174268|LABA|87.98B|87980000000|84|10918003|-33.86|11|2023-01-17|15/09/2022|-0.65||3970000000||92|1|2022-09-01|15/06/2022|-1.62||2890000000||161|1
2023-02-26 21:15:40|06724|1156770|TAMA|60B|60000000000|50|12757|-10.71|14|2022-11-30|15/09/2022|||||50|1|2022-08-31|15/06/2022|2.72||15190000000||50|1
2023-02-26 21:15:53|06725|101480|LMPI|132.12B|132120000000|131|1930332|-31.05|23|2022-11-08|15/09/2022|-0.3||156100000000||141|1|2022-08-04|15/06/2022|-4.47||134700000000||166|1
2023-02-26 21:15:57|06726|101481|LTLS|2.22T|2220000000000|1425|160771|103.57|25|2023-05-01|15/03/2023|||||1425|1|2023-03-21|15/12/2022|||||1425|1
2023-02-26 21:16:05|06727|1057991|LCKM|282.00B|282000000000|282|5723|-2.76|21|2022-11-30|15/09/2022|0.47||15020000000||290|1|2022-08-31|15/06/2022|0.34||4420000000||300|1
2023-02-26 21:16:09|06728|101486|LPPS|194.12B|194120000000|75|2513662|-25|23|2022-12-01|15/09/2022|-68.69||60000000||82|1|2022-08-02|15/06/2022|-14.26||40000000||93|1
2023-02-26 21:16:14|06729|101482|LAPD|198.32B|198320000000|50|1677|0|22|2022-09-30|15/06/2022|-1.88||||50|1|2022-04-29|15/03/2022|-0.31||||50|1
2023-02-26 21:16:18|06730|1173015|LUCY|198.72B|198720000000|175|1304154|153.62|0||
2023-02-26 21:16:23|06731|101241|LMAS|39.39B|39390000000|50|26600|-12.28|19|2021-11-30|15/09/2021|2.59||8640000000||82|1|2021-09-19|15/06/2021|-4.12||7830000000||111|1
2023-02-26 21:16:28|06732|102980|LINK|5.81T|5810000000000|2,110|89823|-51.72|31|2023-05-02|15/03/2023|||||2110|1|2023-03-30|15/12/2022||81.65|||2110|1
2023-02-26 21:16:33|06733|102975|LION|426.53B|426530000000|820|182878|161.15|23|2022-11-24|15/09/2022|14.21||111800000000||404|1|2022-08-31|15/06/2022|2.85||93970000000||376|1
2023-02-26 21:16:42|06734|101242|LMSH|49.92B|49920000000|520|5159|-27.78|23|2022-11-29|15/09/2022|-40.86||50090000000||705|1|2022-08-31|15/06/2022|31.6||41750000000||695|1
2023-02-26 21:16:47|06735|101483|LPCK|2.56T|2560000000000|955|195069|-23.6|25|2023-04-26|15/03/2023|||||955|1|2023-03-28|15/12/2022|||||955|1
2023-02-26 21:16:52|06736|101484|LPGI|1.80T|1800000000000|6000|16118|38.73|23|2022-10-31|15/09/2022|149.98||638100000000||5300|1|2022-07-29|15/06/2022|205.44||460600000000||5050|1
2023-02-26 21:16:57|06737|101485|LPKR|5.67T|5670000000000|80|19109146|-38.46|37|2023-06-01|15/03/2023||1.92|||80|1|2023-02-28|15/12/2022||11.42||3972520000000|80|1
2023-02-26 21:17:01|06738|101487|LEAD|237.99B|237990000000|59|20058691|15.69|15|2023-04-27|15/03/2023|||||59|1|2023-04-24|15/12/2022|||||59|1
2023-02-26 21:17:06|06739|101243|FPNI|1.18T|1180000000000|212|6282998|-53.1|5|2018-04-27|15/03/2018|||101900000||181|1|2018-03-31|15/12/2017|-0||89580000||200|1
2023-02-26 21:17:13|06740|1056016|MCAS|6.57T|6570000000000|7,575|447488|-35.94|23|2022-12-06|15/09/2022|5.49||2940700000000||9000|1|2022-08-23|15/06/2022|2.13||3266300000000||11475|1
2023-02-26 21:17:17|06741|1095932|MOLI|517.57B|517570000000|190|168332|-50|19|2022-11-15|15/09/2022|2.13||433900000000||258|1|2022-08-16|15/06/2022|-2.02||356900000000||250|1
2023-02-26 21:17:22|06742|943659|MGNA|170.52B|170520000000|50|89440|0|23|2022-12-01|15/09/2022|-1.86||3300000000||50|1|2022-08-31|15/06/2022|-0.79||3300000000||50|1
2023-02-26 21:17:27|06743|1096528|MPRO|17.85T|17850000000000|1,795|14611|109.94|21|2022-11-29|15/09/2022|-0.98||1260000000||1755|1|2022-08-31|15/06/2022|-0.97||280400000||715|1
2023-02-26 21:17:31|06744|101489|ABBA|496.05B|496050000000|126|10750208|-59.09|23|2022-11-22|15/09/2022|0.84||48630000000||191|1|2022-08-04|15/06/2022|-3.52||32700000000||248|1
2023-02-26 21:17:36|06745|963746|MARI|646.08B|646080000000|123|30316317|-62.73|24|2023-04-19|15/12/2022|||||123|1|2022-10-26|15/09/2022|-2.29||19590000000||121|1
2023-02-26 21:17:41|06746|1088700|MGRO|3.03T|3030000000000|860|7425354|-2.27|19|2022-12-06|15/09/2022|-12.9||1439800000000||850|1|2022-07-29|15/06/2022|-2.39||1954800000000||890|1
2023-02-26 21:17:48|06747|1158997|AMAN|2.91T|2910000000000|705|1105531|34.29|13|2022-11-27|15/09/2022|1.69||32090000000||700|1|2022-08-30|15/06/2022|0.94||24840000000||615|1
2023-02-26 21:17:55|06748|1052365|MTWI|243.53B|243530000000|92|6537183|-41.03|23|2022-11-30|15/09/2022|-2.81||23170000000||139|1|2022-10-25|15/06/2022|-1.73||24000000000||138|1
2023-02-26 21:18:00|06749|101490|MAIN|1.06T|1060000000000|472|852946|-29.02|27|2023-05-01|15/03/2023|||||472|1|2023-03-30|15/12/2022|||||472|1
2023-02-26 21:18:05|06750|1052879|AKSI|200.16B|200160000000|278|1077692|-51.23|23|2022-12-01|15/09/2022|21.06||123600000000||312|1|2022-08-30|15/06/2022|45.24||130600000000||262|1
2023-02-26 21:18:10|06751|101244|MFIN|4.44T|4440000000000|1675|119254|54.38|25|2023-05-01|15/03/2023|||||1675|1|2023-04-27|15/12/2022|||||1675|1
2023-02-26 21:18:16|06752|101491|TCID|1.29T|1290000000000|6,425|18014|24.15|24|2023-03-22|15/12/2022|||||6425|1|2022-11-01|15/09/2022|159.35||625600000000||6200|1
2023-02-26 21:18:21|06753|1088206|MAPA|13.94T|13940000000000|4,890|1585868|91.76|21|2023-05-02|15/03/2023|||||4890|1|2023-04-12|15/12/2022||77.57|||4890|1
2023-02-26 21:18:26|06754|1025107|MAPB|5.28T|5280000000000|2430|33603|54.29|23|2022-10-31|15/09/2022|14.05||900800000000||1705|1|2022-08-08|15/06/2022|15.98||847600000000||1520|1
2023-02-26 21:18:30|06755|1025108|MABA|768.26B|768260000000|50|2576954|0|12|2020-06-03|15/12/2019|-7.02||10570000000||50|1|2019-12-04|15/09/2019|-3.12||14270000000||50|1
2023-02-26 21:18:35|06756|1025109|MARK|2.28T|2280000000000|600|6972195|-45.21|25|2023-04-27|15/03/2023|||||600|1|2023-03-28|15/12/2022|||||600|1
2023-02-26 21:18:40|06757|101492|MBTO|111.28B|111280000000|104|538351|-7.96|23|2022-10-31|15/09/2022|0.54||125100000000||122|1|2022-07-29|15/06/2022|-13.22||59140000000||113|1
2023-02-26 21:18:44|06758|943649|MAMI|615.26B|615260000000|50|3300|0|23|2022-11-30|15/09/2022|-0.84||9800000000||50|1|2022-10-04|15/03/2022|-0.87||9200000000||50|1
2023-02-26 21:18:49|06759|101245|MREI|2.59T|2590000000000|5,000|43702|31.58|23|2022-11-04|15/09/2022|-78.17||362500000000||4120|1|2022-07-29|15/06/2022|56.4||392000000000||3180|1
2023-02-26 21:18:54|06760|101493|LPPF|12.88T|12880000000000|5000|2639060|9.41|33|2023-04-26|15/03/2023|||||5000|1|2023-02-28|15/12/2022||87.71|||5000|1
2023-02-26 21:19:02|06761|101494|MPPA|1.06T|1060000000000|125|80925762|-53.36|28|2023-04-28|15/03/2023|||||125|1|2023-03-24|15/12/2022|||||125|1
2023-02-26 21:19:07|06762|101495|MYOR|59.92T|59920000000000|2680|4579060|53.14|27|2023-04-28|15/03/2023|||||2680|1|2023-03-30|15/12/2022|||||2680|1
2023-02-26 21:19:12|06763|1089909|FILM|7.23T|7230000000000|760|6630558|-27.27|18|2022-10-28|15/09/2022|3.17||108000000000||2710|1|2022-07-29|15/06/2022|11.93||212200000000||2560|1
2023-02-26 21:19:17|06764|101496|MEDC|27.65T|27650000000000|1,105|61744817|84.17|16|2023-05-04|15/03/2023|||||1105|1|2023-04-10|15/12/2022|||||1105|1
2023-02-26 21:19:23|06765|101497|MNCN|8.66T|8660000000000|655|26872782|-24.71|37|2023-05-02|15/03/2023|||||655|1|2023-04-07|15/12/2022|||||655|1
2023-02-26 21:19:27|06766|1076873|HEAL|21.48T|21480000000000|1485|4946178|39.44|23|2023-05-16|15/12/2022|||||1485|1|2022-11-16|15/09/2022|5.59||1262000000000|1262000000000|1445|1
2023-02-26 21:19:32|06767|954961|MMLP|3.25T|3250000000000|472|4985829|-1.26|26|2023-04-27|15/03/2023|||||472|1|2023-03-22|15/12/2022|||||472|1
2023-02-26 21:19:37|06768|1115772|ZONE|1.07T|1070000000000|1230|115806|129.91|18|2022-10-30|15/09/2022|12.09||141900000000||1180|1|2022-07-25|15/06/2022|37.1||228800000000||1205|1
2023-02-26 21:19:42|06769|1163148|EPAC|165.17B|165170000000|50|12978|0|11|2022-11-30|15/09/2022|-1185.07||21720000000||50|1|2022-08-26|15/06/2022|-1.99||21730000000||50|1
2023-02-26 21:19:46|06770|101498|EMDE|388.60B|388600000000|116|30075|-27.04|23|2022-10-31|15/09/2022|-5.67||30240000000||139|1|2022-08-31|15/06/2022|-4.52||39230000000||151|1
2023-02-26 21:19:52|06771|1024518|MPOW|65.36B|65360000000|80|3158354|-15.79|23|2022-10-27|15/09/2022|-1.31||9960000000||87|1|2022-07-29|15/06/2022|-4.04||9890000000||121|1
2023-02-26 21:19:56|06772|1128812|HRME|309.86B|309860000000|51|1310974|-1.92|17|2022-10-31|15/09/2022|-0.58||24640000000||54|1|2022-07-29|15/06/2022|-1.11||18100000000||54|1
2023-02-26 21:20:03|06773|945178|MERK|2.19T|2190000000000|4880|45397|24.81|23|2022-11-18|15/09/2022|58.81||269700000000||5200|1|2022-08-26|15/06/2022|135.25||298000000000||5225|1
2023-02-26 21:20:12|06774|954960|MDKA|103.38T|1.0338E+14|4300|43090217|13.89|15|2023-04-28|15/03/2023|||||4300|1|2023-03-21|15/12/2022|||||4300|1
2023-02-26 21:20:16|06775|1128657|MTPS|156.36B|156360000000|61|63523547|-32.97|18|2022-12-01|15/09/2022|-6.84||918000000||50|1|2022-07-28|15/06/2022|-1.57||918000000||50|1
2023-02-26 21:20:22|06776|1158998|CARE|15.96T|15960000000000|478|290645065|-14.64|11|2022-12-01|15/09/2022|-0.85||59870000000||482|1|2022-08-31|15/06/2022|-0.91||51960000000||468|1
2023-02-26 21:20:26|06777|101246|MTSM|62.87B|62870000000|270|1421346|-15.09|23|2022-10-31|15/09/2022|-7.58||5500000000||158|1|2022-07-29|15/06/2022|-7.85||5520000000||185|1
2023-02-26 21:20:30|06778|101499|||||||25|2023-04-27|15/03/2023|||||575|1|2023-04-24|15/12/2022|||||575|1
2023-02-26 21:20:35|06779|101247|MKPI|27.40T|27400000000000|28,900|20485|15.95|23|2022-10-31|15/09/2022|213.61||522700000000||22575|1|2022-07-28|15/06/2022|147.91||442200000000||22600|1
2023-02-26 21:20:40|06780|101500|MTLA|2.86T|2860000000000|374|180525|11.31|26|2023-05-02|15/03/2023|||||374|1|2023-04-05|15/12/2022|||||374|1
2023-02-26 21:20:45|06781|101501|MIDI|11.53T|11530000000000|4,000|1322002|104.08|23|2022-11-30|15/09/2022|39.97||3899300000000||1.6262975778547|2023-03-08|2022-08-31|15/06/2022|36.23||4072900000000||1.0825506673258|2023-03-08
2023-02-26 21:20:49|06782|101502|SDPC|326.14B|326140000000|256|28044265|103.17|23|2022-10-31|15/09/2022|6.72||845500000000||126|1|2022-07-29|15/06/2022|2.21||734400000000||125|1
2023-02-26 21:20:54|06783|101503|PADI|565.36B|565360000000|50|3178|0|23|2022-10-21|15/09/2022|-0.2||1830000000||50|1|2022-08-19|15/06/2022|-0.23||-260100000||50|1
2023-02-26 21:20:59|06784|101504|MAPI|26.46T|26460000000000|1600|18352197|103.82|37|2023-05-02|15/03/2023||13.41|||1600|1|2023-04-12|15/12/2022||16.79|||1600|1
2023-02-26 21:21:04|06785|951639|KOPI|341.66B|341660000000|490|13566|-20.97|23|2022-11-29|15/09/2022|3.93||48100000000||685|1|2022-08-23|15/06/2022|3.97||49320000000||520|1
2023-02-26 21:21:09|06786|101505|MIRA|198.07B|198070000000|50|5088|0|25|2023-04-27|15/12/2022|||||50|1|2022-10-31|15/09/2022|0.67||22110000000||50|1
2023-02-26 21:21:14|06787|101506|MITI|609.01B|609010000000|172|1800426|-21.1|23|2022-11-15|15/09/2022|0.78||14640000000||167|1|2022-08-30|15/06/2022|0.3||17560000000||159|1
2023-02-26 21:21:19|06788|948393|MIKA|42.42T|42420000000000|3050|9818797|37.39|27|2023-05-02|15/03/2023||20.64|||3050|1|2023-04-04|15/12/2022||14.68|||3050|1
2023-02-26 21:21:23|06789|960819|MKNT|275.00B|275000000000|50|4213|0|23|2022-11-29|15/09/2022|-0.73||569500000000||50|1|2022-08-30|15/06/2022|-1.1||558400000000||50|1
2023-02-26 21:21:28|06790|963747|MTRA|187.88B|187880000000|244|569021|0|18|2022-08-12|15/09/2021|-1.13||1560000000||244|1|2022-08-09|15/06/2021|-0.14||4610000000||244|1
2023-02-26 21:21:33|06791|101507|MPMX|5.22T|5220000000000|1,200|15546875|23.71|34|2023-04-27|15/03/2023|||||1200|1|2023-03-28|15/12/2022|||||1200|1
2023-02-26 21:21:38|06792|101508|MBSS|1.86T|1860000000000|1065|220908|32.3|25|2023-04-26|15/03/2023|||||1065|1|2023-03-22|15/12/2022|||||1065|1
2023-02-26 21:21:41|06793|943662|MBAP|7.58T|7580000000000|6,175|145292|62.07|6|2018-07-30|15/06/2018|0.01||52230000||3550|1|2018-04-30|15/03/2018|0.02||75870000||3070|1
2023-02-26 21:21:46|06794|101509|BHIT|4.68T|4680000000000|56|84825571|-5.08|23|2022-11-30|15/09/2022|3.68||3580000000000||61|1|2022-08-31|15/06/2022|-0.65||4215600000000||72|1
2023-02-26 21:21:51|06795|101510|BCAP|2.91T|2910000000000|69|44167528|-74.63|23|2022-11-15|15/09/2022|0.33||691900000000||103|1|2022-08-01|15/06/2022|0.38||662800000000||127|1
2023-02-26 21:21:56|06796|101511|KPIG|6.12T|6120000000000|69|22700672|-34.29|23|2022-11-30|15/09/2022|-0.15||305500000000||80|1|2022-08-30|15/06/2022|-0.42||249000000000||88|1
2023-02-26 21:22:01|06797|101512|MSKY|1.96T|1960000000000|197|401846|-58.09|34|2023-05-02|15/03/2023|||||197|1|2023-04-05|15/12/2022|||||197|1
2023-02-26 21:22:05|06798|1081669|MSIN|50.24T|50240000000000|4390|1151460|-24.96|18|2022-11-30|15/09/2022|9.31||980900000000||4980|1|2022-08-25|15/06/2022|12.22||1007600000000||5675|1
2023-02-26 21:22:10|06799|1141298|IPTV|2.45T|2450000000000|54|26266383|-57.14|15|2022-11-30|15/09/2022|-1.87||649800000000||76|1|2022-08-31|15/06/2022|2.26||772000000000||93|1
2023-02-26 21:22:15|06800|101513|MDRN|381.61B|381610000000|50|1731|0|25|2023-04-28|15/03/2023|||||50|1|2023-03-01|15/12/2022|||||50|1
2023-02-26 21:22:21|06801|101514|MDLN|990.11B|990110000000|79|15961425|-5.95|26|2023-04-28|15/03/2023|||||79|1|2023-04-12|15/12/2022|||||79|1
2023-02-26 21:22:25|06802|1166257|ENZO|108.13B|108130000000|50|21924136|0|10|2022-10-27|15/09/2022|0.66||59890000000||61|1|2022-08-22|15/06/2022|0.05||129100000000||54|1
2023-02-26 21:22:29|06803|1155743|KEJU|2.04T|2040000000000|1370|29257|20.18|16|2022-10-27|15/09/2022|22.67||234000000000||1430|1|2022-07-27|15/06/2022|26.9||287000000000||1710|1
2023-02-26 21:22:34|06804|101515|MLIA|3.84T|3840000000000|580|11765234|38.1|26|2023-04-27|15/03/2023|||||580|1|2023-03-29|15/12/2022|||||580|1
2023-02-26 21:22:38|06805|101516|MAGP|450.00B|450000000000|50|700|0|20|2022-05-31|15/03/2022|-1.17||32270000000||50|1|2022-05-13|15/12/2021|-8.19||163200000000||50|1
2023-02-26 21:22:43|06806|101300|AMAG|1.91T|1910000000000|384|47726|3.78|23|2022-10-27|15/09/2022|10.39||192000000000||356|1|2022-07-27|15/06/2022|8.81||172600000000||360|1
2023-02-26 21:22:48|06807|101517|MLBI|19.17T|19170000000000|9100|72074|15.92|23|2022-10-26|15/09/2022|100.79||792300000000||8725|1|2022-07-29|15/06/2022|91.09||652700000000||9175|1
2023-02-26 21:22:52|06808|101518|MICE|414.33B|414330000000|700|443345|97.74|23|2022-11-16|15/09/2022|27.05||260300000000||498|1|2022-08-08|15/06/2022|19.69||231100000000||494|1
2023-02-26 21:22:57|06809|101519|LPIN|161.50B|161500000000|380|123072|-12.84|23|2022-11-30|15/09/2022|17.36||48630000000||408|1|2022-08-29|15/06/2022|9.82||42760000000||444|1
2023-02-26 21:23:03|06810|101248|MFMI|560.61B|560610000000|740|26069|-15.91|23|2022-11-15|15/09/2022|3.65||40110000000||800|1|2022-07-29|15/06/2022|8.47||37420000000||700|1
2023-02-26 21:23:07|06811|101520|MLPL|1.63T|1630000000000|104|29524402|-51.4|24|2023-05-09|15/12/2022|||||104|1|2022-11-25|15/09/2022|0.21||2564200000000||141|1
2023-02-26 21:23:12|06812|101521|MLPT|3.69T|3690000000000|1970|98908|-50.13|23|2022-10-31|15/09/2022|32.33||852700000000||2150|1|2022-07-29|15/06/2022|120.75||759000000000||2500|1
2023-02-26 21:23:17|06813|101522|MASA|23.88T|23880000000000|2,600|5938|-45.49|25|2023-04-27|15/12/2022|||||2600|1|2023-04-27|15/03/2023|||||2600|1
2023-02-26 21:23:22|06814|101523|MRAT|340.26B|340260000000|795|1264700|271.5|23|2022-11-30|15/09/2022|-18.57||51040000000||860|1|2022-08-31|15/06/2022|-22.16||91690000000||330|1
2023-02-26 21:23:27|06815|1096519|CITY|508.09B|508090000000|94|248800|-36.49|20|2022-10-28|15/09/2022|-1.13||6090000000||145|1|2022-08-30|15/06/2022|-1.34||3720000000||148|1
2023-02-26 21:23:32|06816|1088701|NFCX|4.74T|4740000000000|7,150|137233|0.7|19|2022-11-25|15/09/2022|8.15||2304400000000||9300|1|2022-08-23|15/06/2022|4.89||2428100000000||8825|1
2023-02-26 21:23:39|06817|101524|ROTI|8.41T|8410000000000|1470|478211|11.36|27|2023-04-26|15/03/2023|||||1470|1|2023-03-07|15/12/2022||13.28||987240000000|1470|1
2023-02-26 21:23:44|06818|101525|NIPS|461.16B|461160000000|282|685805|0|25|2023-03-01|15/12/2022|||||282|1|2022-11-30|15/09/2022|||||282|1
2023-02-26 21:23:48|06819|1084858|SKYB|29.84B|29840000000|51|0|0|11|2019-11-04|15/09/2019|1.62||2080000000||67|1|2019-07-31|15/06/2019|0.19||1110000000||188|1
2023-02-26 21:23:53|06820|101527|DGIK|656.36B|656360000000|125|35948732|-20.38|23|2022-12-01|15/09/2022|-0.46||94380000000||113|1|2022-08-31|15/06/2022|-1.37||181100000000||115|1
2023-02-26 21:23:57|06821|1172506|NPGF|162.01B|162010000000|50|1955414|-34.21|10|2022-10-31|15/09/2022|-2.72||44540000000||50|1|2022-07-29|15/06/2022|-0.79||53600000000||56|1
2023-02-26 21:24:01|06822|101528|NRCA|778.30B|778300000000|322|616985|18.38|24|2023-03-24|15/12/2022|||||322|1|2022-11-16|15/09/2022|9.36||611400000000||304|1
2023-02-26 21:24:06|06823|1153026|NZIA|580.15B|580150000000|222|25120524|64.44|15|2022-11-22|15/09/2022|0.06||21380000000||141|1|2022-08-22|15/06/2022|-0.79||16460000000||134|1
2023-02-26 21:24:11|06824|101529|META|2.17T|2170000000000|125|18319754|17.92|23|2022-11-29|15/09/2022|1.7||216700000000||130|1|2022-09-07|15/06/2022|0.91||204400000000||184|1
2023-02-26 21:24:15|06825|102971|UNIT|23.83B|23830000000|316|34698|0|14|2020-07-30|15/06/2020|0.79||13000000000||154|1|2020-06-30|15/03/2020|2.13||39800000000||147|1
2023-02-26 21:24:20|06826|997895|PORT|2.86T|2860000000000|1015|12014|72.03|23|2022-11-08|15/09/2022|-5.87||393100000000||975|1|2022-08-12|15/06/2022|-2.15||273700000000||585|1
2023-02-26 21:24:25|06827|1114107|DIVA|1.11T|1110000000000|795|87025|-33.19|19|2022-11-25|15/09/2022|-36.13||1277800000000||985|1|2022-08-23|15/06/2022|12.72||1275800000000||865|1
2023-02-26 21:24:29|06828|101249|OCAP|43.44B|43440000000|159|200|0|23|2022-10-28|15/09/2022|-8.2||||159|1|2022-08-16|15/06/2022|-19.16||||159|1
2023-02-26 21:24:34|06829|1153000|OPMS|62.53B|62530000000|72|4255049|-41.46|16|2022-11-24|15/09/2022|-1.55||720100000||124|1|2022-09-28|15/06/2022|0.89||8390000000||132|1
2023-02-26 21:24:39|06830|101608|TKIM|22.10T|22100000000000|7.1|2066228|-5.02|14|2023-04-07|15/12/2022|||||7100|1|2022-11-21|15/09/2022|||||8050|1
2023-02-26 21:24:43|06831|101532|APIC|13.35T|13350000000000|1135|3288386|-1.73|23|2022-11-29|15/09/2022|1.21||548900000000||1085|1|2022-08-31|15/06/2022|-1.67||544500000000||1180|1
2023-02-26 21:24:49|06832|1163264|UANG|738.1B|738100000000|482|241195|-38.6|11|2022-11-01|15/09/2022|218.44||365300000000||438|1|2022-07-31|15/06/2022|218.44||-108000000||570|1
2023-02-26 21:24:54|06833|101533|PWON|21.77T|21770000000000|452|22354315|-1.31|27|2023-04-28|15/03/2023||10.27||1595170000000|452|1|2023-04-06|15/12/2022||10.09||1873610000000|452|1
2023-02-26 21:24:58|06834|1155744|PSGO|2.77T|2770000000000|150|337328|-21.05|15|2022-10-31|15/09/2022|-1.47||360900000000||153|1|2022-07-30|15/06/2022|3.85||543800000000||180|1
2023-02-26 21:25:04|06835|1174977|NICL|3.01T|3010000000000|298|124150458|292.11|9|2022-12-01|15/09/2022|3.19||186500000000||117|1|2022-08-30|15/06/2022|2.75||330200000000||98|1
2023-02-26 21:25:08|06836|101534|PBRX|375.74B|375740000000|58|177757901|-36.28|15|2023-05-09|15/12/2022|||||58|1|2023-04-28|15/03/2023|||||58|1
2023-02-26 21:25:14|06837|101252|HDTX|432.18B|432180000000|120|15057|0|23|2022-10-28|15/09/2022|-9.78||18840000||120|1|2022-08-26|15/06/2022|-4.21||2020000000||120|1
2023-02-26 21:25:18|06838|1174310|MGLV|87.4B|87400000000|46|7886414|-77|8|2022-10-31|15/09/2022|2.61||40760000000||140|1|2022-08-01|15/06/2022|3.01||53560000000||144|1
2023-02-26 21:25:23|06839|1057073|PBID|2.98T|2980000000000|1590|363228|-2.75|23|2022-10-27|15/09/2022|29.76||1304400000000||1650|1|2022-07-27|15/06/2022|52.22||1266700000000||1660|1
2023-02-26 21:25:27|06840|943654|PEGE|1.64T|1640000000000|580|68737|-32.16|23|2022-10-31|15/09/2022|-9.08||-23880000000||680|1|2022-08-05|15/06/2022|-1.28||-608000000||780|1
2023-02-26 21:25:32|06841|1168365|PMMP|828.26B|828260000000|350|7040314|-23.58|11|2023-05-15|15/03/2023|||||350|1|2023-04-07|15/12/2022|||||350|1
2023-02-26 21:25:37|06842|101535|PNLF|12.68T|12680000000000|396|90947109|134.32|23|2022-11-21|15/09/2022|15.12||522700000000||505|1|2022-08-31|15/06/2022|15.7||468000000000||380|1
2023-02-26 21:25:41|06843|101537|PANS|1.34T|1340000000000|1880|123335|49.8|23|2022-10-28|15/09/2022|142.27||173900000000||2050|1|2022-07-28|15/06/2022|93.5||133300000000||1480|1
2023-02-26 21:25:46|06844|101536|PNIN|5.29T|5290000000000|1300|4461855|83.1|23|2022-11-21|15/09/2022|137.61||524900000000||1565|1|2022-08-31|15/06/2022|174.73||470700000000||1075|1
2023-02-26 21:25:51|06845|101538|PANR|612.00B|612000000000|510|2665455|110.74|23|2022-10-31|15/09/2022|6.16||420400000000||342|1|2022-07-26|15/06/2022|1.03||375100000000||238|1
2023-02-26 21:25:58|06846|991136|PBSA|930.00B|930000000000|310|359374|-22.01|23|2022-11-29|15/09/2022|10.15||204900000000||312|1|2022-08-22|15/06/2022|10.53||211800000000||300|1
2023-02-26 21:26:03|06847|101540|PICO|127.32B|127320000000|224|13839802|183.54|24|2022-11-18|15/09/2022|4.55||147200000000||408|1|2022-08-26|15/06/2022|6.32||123800000000||179|1
2023-02-26 21:26:08|06848|101541|NIKL|1.59T|1590000000000|630|293009|-36.04|25|2023-04-24|15/03/2023|||||630|1|2023-03-15|15/12/2022|||||630|1
2023-02-26 21:26:12|06849|101542|BBRM|474.85B|474850000000|56|31094813|-3.45|5|2018-05-25|15/03/2018|-0||5080000||0.036597428288823|2022-02-18|2018-03-29|15/12/2017|-0.15||4600000||0.036597428288823|2022-02-18
2023-02-26 21:26:18|06850|101253|NELY|695.60B|695600000000|296|2165963|-1.33|23|2022-10-26|15/09/2022|15.51||89740000000||290|1|2022-07-29|15/06/2022|8.96||59530000000||306|1
2023-02-26 21:26:22|06851|1056131|PSSI|3.31T|3310000000000|630|918269|51.44|2|2018-04-26|15/03/2018|||16160000||163|1|2017-05-04|15/03/2017|-0.36||10120000|||
2023-02-26 21:26:26|06852|101250|PGLI|136.64B|136640000000|280|331222|-24.32|23|2022-11-09|15/09/2022|9.4||5250000000||266|1|2022-08-12|15/06/2022|30.46||5180000000||230|1
2023-02-26 21:26:31|06853|101531|PJAA|1.10T|1100000000000|685|163237|37.55|23|2022-11-16|15/09/2022|25.95||216700000000||695|1|2022-07-27|15/06/2022|46.55||261400000000||595|1
2023-02-26 21:26:37|06854|101549|PTPP|4.08T|4080000000000|660|12994261|-30.89|27|2023-04-28|15/03/2023|||||660|1|2023-02-27|15/12/2022|||||660|1
2023-02-26 21:26:41|06855|998095|KONI|602.28B|602280000000|2,390|22778|0.42|23|2022-11-29|15/09/2022|11.87||47450000000||2640|1|2022-08-30|15/06/2022|10.84||37880000000||1485|1
2023-02-26 21:26:50|06856|101543|GPRA|431.94B|431940000000|101|22081932|26.25|25|2023-04-27|15/03/2023|||||101|1|2023-03-30|15/12/2022|||||101|1
2023-02-26 21:26:54|06857|101544|PKPK|198.00B|198000000000|330|2115960|71.88|24|2023-02-11|15/12/2022|-7.38||4240000000||302|1|2022-11-28|15/09/2022|-4.08||11330000000||232|1
2023-02-26 21:26:59|06858|1156527|TRIN|1.06T|1060000000000|248|14738271|-54.91|16|2022-11-30|15/09/2022|3.82||129200000000||238|1|2022-09-08|15/06/2022|-4.21||132200000||350|1
2023-02-26 21:27:05|06859|101530|PGAS|36.97T|36970000000000|1525|35614480|5.9|36|2023-05-03|15/03/2023||0.0036||938020000|1525|1|2023-03-16|15/12/2022||0.0036||839590000|1525|1
2023-02-26 21:27:10|06860|101488|LSIP|7.60T|7600000000000|1115|5067642|-21.48|37|2023-04-27|15/03/2023|||||1115|1|2023-03-01|15/12/2022|||||1115|1
2023-02-26 21:27:14|06861|101546|PTRO|4.92T|4920000000000|4960|954500|75.89|5|2018-04-26|15/03/2018|||89520000||2200|1|2018-03-19|15/12/2017|||78990000||1930|1
2023-02-26 21:27:19|06862|1116267|PEHA|583.80B|583800000000|695|88574|-37.95|19|2023-04-27|15/03/2023|||||695|1|2023-03-01|15/12/2022|||||695|1
2023-02-26 21:27:24|06863|101254|RODA|788.34B|788340000000|58|2130531|-31.76|23|2022-11-09|15/09/2022|0.08||102300000000||74|1|2022-08-11|15/06/2022|-1.08||29420000000||85|1
2023-02-26 21:27:28|06864|1165603|PNGO|1.03T|1030000000000|1305|22478|-12.12|10|2022-10-28|15/09/2022|25.57||355700000000||1265|1|2022-08-01|15/06/2022|63.67||651400000000||1305|1
2023-02-26 21:27:36|06865|101255|PTSP|461.49B|461490000000|2090|2653|-62|23|2022-11-15|15/09/2022|5.32||129400000000||3280|1|2022-08-23|15/06/2022|40.69||164300000000||4230|1
2023-02-26 21:27:40|06866|1166256|PLAN|24.11B|24110000000|26|570771|-18.75|4|2022-09-08|15/06/2022|-0.79||3950000000||36|1|2022-04-30|15/12/2021|-1.11||6590000000||36|1
2023-02-26 21:27:45|06867|101256|PLIN|7.25T|7250000000000|2,050|4313|-2.38|23|2022-11-30|15/09/2022|30.44||282200000000||2170|1|2022-08-31|15/06/2022|26.94||268000000000||2160|1
2023-02-26 21:27:49|06868|101547|PLAS|59.21B|59210000000|50|15059|0|14|2020-08-07|15/03/2020|-0.47||1400000000||50|1|2020-08-05|15/06/2020|-0.79||580400000||50|1
2023-02-26 21:27:54|06869|1117907|POLI|1.61T|1610000000000|800|138203|-39.62|21|2022-11-01|15/09/2022|18.74||88860000000||875|1|2022-07-29|15/06/2022|72.37||79540000000||800|1
2023-02-26 21:27:59|06870|1088678|POLL|1.59T|1590000000000|191|3425426|-71.91|19|2022-12-29|15/09/2022|2.95||57450000000||238|1|2022-10-31|15/06/2022|36.92||142900000000||290|1
2023-02-26 21:28:04|06871|101548|ADMG|560.04B|560040000000|144|250966|-26.15|5|2018-04-27|15/03/2018|||108100000||310|1|2018-04-02|15/12/2017|-0||82050000||290|1
2023-02-26 21:28:08|06872|1097904|POLA|224.52B|224520000000|67|3259522|-37.96|16|2022-11-21|15/09/2022|3.11||4510000000||95|1|2022-07-29|15/06/2022|-0.79||2620000000||92|1
2023-02-26 21:28:13|06873|101257|POOL|117.07B|117070000000|50|23697093|0|23|2022-11-28|15/09/2022|3.07||-7200000000||50|1|2022-08-31|15/06/2022|-1.75||19720000000||50|1
2023-02-26 21:28:18|06874|1055263|PPRE|1.12T|1120000000000|111|3419095|-30.63|22|2022-10-27|15/09/2022|3.17||912400000000||142|1|2022-07-29|15/06/2022|3.27||901300000000||145|1
2023-02-26 21:28:27|06875|953597|PPRO|3.08T|3080000000000|50|323394|-7.41|27|2023-05-10|15/03/2023|||||50|1|2023-03-15|15/12/2022|||||50|1
2023-02-26 21:28:31|06876|1163262|PGUN|6.37T|6370000000000|1,000|296892|68.07|11|2022-11-28|15/09/2022|14.69||246100000000||530|1|2022-08-15|15/06/2022|8.59||298000000000||675|1
2023-02-26 21:28:36|06877|101258|PSDN|84.96B|84960000000|59|4380057|-68.62|24|2022-11-10|15/09/2022|-14.25||139300000000||103|1|2022-08-26|15/06/2022|2.86||177800000000||111|1
2023-02-26 21:28:41|06878|1096064|PANI|14.21T|14210000000000|1050|2757812|162.74|13|2023-02-06|15/09/2022|-8.99||189900000000||1190|1|2022-08-26|15/06/2022|0.06||84250000000||1165|1
2023-02-26 21:28:45|06879|1156724|PTPW|816.71B|816710000000|930|214452|20|13|2022-11-29|15/09/2022|23.92||81350000000||845|1|2022-08-31|15/06/2022|26.93||94940000000||1030|1
2023-02-26 21:28:54|06880|101550|PRAS|96.74B|96740000000|138|489845|-47.33|23|2022-11-30|15/09/2022|-36.89||13760000000||148|1|2022-08-31|15/06/2022|-42.5||25590000000||199|1
2023-02-26 21:28:58|06881|1177038|MCOL|23.2T|23200000000000|6500|377211|81.56|0||
2023-02-26 21:29:03|06882|1057208|PCAR|79.33B|79330000000|68|5387940|-69.09|23|2022-11-30|15/09/2022|0.65||47200000000||140|1|2022-09-01|15/06/2022|1.17||61490000000||127|1
2023-02-26 21:29:07|06883|1163501|PPGL|100.25B|100250000000|129|1186794|8.4|10|2022-11-28|15/09/2022|6.78||74140000000||121|1|2022-11-28|15/09/2021|5.34||61560000000||121|1
2023-02-26 21:29:12|06884|962001|BIMA|55.95B|55950000000|92|523046|-60|22|2022-08-31|15/06/2022|-10.32||20680000000||286|1|2022-05-31|15/03/2022|-14.98||13740000000||258|1
2023-02-26 21:29:17|06885|994054|PRDA|5.77T|5770000000000|6150|1433026|-23.6|25|2023-05-01|15/03/2023|||||6150|1|2023-03-20|15/12/2022|||||6150|1
2023-02-26 21:29:23|06886|986049|OASA|42.31B|42310000000|118|15412126|4.2|23|2022-11-16|15/09/2022|-13.44||||190.36700439453|1|2022-10-04|15/06/2022|-0.61||808500000||178.65199279785|1
2023-02-26 21:29:27|06887|101259|PALM|4.95T|4950000000000|700|604863|0|22|2022-11-07|15/09/2022|-9.64||39020000000||715|1|2022-07-15|15/06/2022|-112.65||39020000000||710|1
2023-02-26 21:29:32|06888|101588|STAR|657.60B|657600000000|137|328267|-5.52|23|2022-11-30|15/09/2022|0.11||1210000000||147|1|2022-08-26|15/06/2022|-0.16||1050000000||122|1
2023-02-26 21:29:37|06889|1010638|CSIS|81.03B|81030000000|62|1006842|-34.04|24|2022-11-09|15/09/2022|3.06||27920000000||73|1|2022-08-15|15/06/2022|0.29||10960000000||79|1
2023-02-26 21:29:42|06890|1075239|DFAM|157.69B|157690000000|83|2958278|-79.56|19|2022-11-09|15/09/2022|-2.83||20580000000||133|1|2022-08-23|15/06/2022|-3.09||14490000000||120|1
2023-02-26 21:29:46|06891|1097269|DUCK|225.87B|225870000000|176|31739700|0|11|2020-11-30|15/09/2020|-4.82||26980000000||336|1|2020-07-30|15/06/2020|-3.04||10760000000||390|1
2023-02-26 21:29:51|06892|1088204|IPCC|1.17T|1170000000000|645|1899529|31.1|20|2023-05-04|15/12/2022|||||645|1|2022-12-02|15/09/2022|34.91||206000000000||635|1
2023-02-26 21:29:56|06893|1010639|TAMU|1.88T|1880000000000|50|9632|0|7|2018-07-30|15/03/2017|-0||3730000||0.20901436354631|2019-06-25|2018-07-30|15/03/2018|-0||3900000||0.20901436354631|2019-06-25
2023-02-26 21:30:01|06894|1078226|PZZA|1.64T|1640000000000|545|217395|-16.79|22|2023-04-04|15/12/2022|||||545|1|2022-11-02|15/09/2022|-9.91||887600000000||540|1
2023-02-26 21:30:06|06895|101578|SIPD|1.79T|1790000000000|1,335|24638|-17.08|25|2023-03-20|15/12/2022|||||1335|1|2022-11-03|15/09/2022|-6.7||1601100000000||1120|1
2023-02-26 21:30:13|06896|1076784|SPTO|1.49T|1490000000000|550|526226|-2.65|23|2023-04-26|15/12/2022|||||550|1|2022-11-01|15/09/2022|18.57||629000000000||575|1
2023-02-26 21:30:18|06897|101251|TMAS|18.43T|18430000000000|3,230|1222637|84.57|25|2023-05-17|15/12/2022|||||3230|1|2023-04-27|15/03/2023|||||3230|1
2023-02-26 21:30:23|06898|1084863|TNCA|107.94B|107940000000|256|684180|-80.38|18|2022-12-01|15/09/2022|1.21||16280000000||380|1|2022-08-31|15/06/2022|-1.13||17290000000||540|1
2023-02-26 21:30:27|06899|1123886|COCO|202.89B|202890000000|224|146278|-18.25|17|2022-11-30|15/09/2022|-0.4||77620000000||270|1|2022-08-02|15/06/2022|2.96||64390000000||218|1
2023-02-26 21:30:32|06900|101260|PNSE|336.68B|336680000000|422|2858|-37.94|22|2022-11-30|15/09/2022|3.56||41160000000||418|1|2022-08-31|15/06/2022|2.48||28970000000||430|1
2023-02-26 21:30:37|06901|101551|PUDP|123.91B|123910000000|376|19470|13.94|23|2022-11-24|15/09/2022|-4.37||11940000000||358|1|2022-08-29|15/06/2022|-6.78||14170000000||426|1
2023-02-26 21:30:42|06902|953932|DMAS|8.00T|8000000000000|166|16885392|-12.17|27|2023-04-27|15/03/2023|||||166|1|2023-03-29|15/12/2022|||||166|1
2023-02-26 21:30:46|06903|1165982|PURI|288B|288000000000|286|90218|-24.74|9|2022-11-01|15/09/2022|0.11||6580000000||342|1|2022-07-26|15/06/2022|0.19||6350000000||476|1
2023-02-26 21:30:50|06904|1156089|PMJS|2.13T|2130000000000|156|119322|17.29|16|2022-10-28|15/09/2022|4.1||2714800000000||164|1|2022-07-27|15/06/2022|4.27||2512800000000||171|1
2023-02-26 21:30:55|06905|1156644|PURA|299.47B|299470000000|50|81627|0|15|2022-12-01|15/09/2022|0.36||36470000000||50|1|2022-07-29|15/06/2022|0.65||20120000000||50|1
2023-02-26 21:31:00|06906|101552|PYFA|481.57B|481570000000|900|45760|-10.45|23|2022-11-30|15/09/2022|522.74||243800000000||940|1|2022-08-31|15/06/2022|12.25||134700000000||980|1
2023-02-26 21:31:04|06907|953933|HDFA|1.22T|1220000000000|186|532513|1.64|23|2022-10-31|15/09/2022|1.43||46000000000||145|1|2022-08-02|15/06/2022|1.41||42310000000||168|1
2023-02-26 21:31:13|06908|101553|RUIS|155.54B|155540000000|202|23677309|-3.81|25|2023-05-01|15/03/2023|||||202|1|2023-04-24|15/12/2022|||||202|1
2023-02-26 21:31:18|06909|101554|RALS|4.29T|4290000000000|690|7582106|9.52|34|2023-04-27|15/03/2023|||||690|1|2023-03-17|15/12/2022||||1030000000000|690|1
2023-02-26 21:31:28|06910|101555|ARTI|392.00B|392000000000|50|1750|0|22|2022-11-30|15/06/2022|-4.37||2130000000||50|1|2022-06-01|15/03/2022|-0.87||1520000000||50|1
2023-02-26 21:31:32|06911|950067|PSKT|641.78B|641780000000|62|17306554|-40.38|23|2022-10-28|15/09/2022|-0.08||15110000000||82|1|2022-08-09|15/06/2022|-0.19||13470000000||75|1
2023-02-26 21:31:37|06912|101261|RELI|963.00B|963000000000|535|20183|14.81|26|2022-11-09|15/09/2022|4.89||16120000000||595|1|2022-08-26|15/06/2022|3.64||12800000000||690|1
2023-02-26 21:31:42|06913|1155912|REAL|331.68B|331680000000|50|112995|-10.71|15|2022-11-30|15/09/2022|-0||1210000000||50|1|2022-08-30|15/06/2022|0.03||1920000000||50|1
2023-02-26 21:31:47|06914|101557|KKGI|1.89T|1890000000000|404|1852168|6.32|25|2023-04-25|15/03/2023|||||404|1|2023-03-27|15/12/2022|||||404|1
2023-02-26 21:31:52|06915|101262|RICY|50.70B|50700000000|79|2793783|2.6|25|2023-04-13|15/12/2022|||||79|1|2022-11-28|15/09/2022|-20.36||289000000000||103|1
2023-02-26 21:31:56|06916|101263|RIGS|303.35B|303350000000|498|129860|53.7|11|2023-01-31|15/12/2022|10.96||78930000000||490|1|2022-10-31|15/09/2022|28.43||83250000000||580|1
2023-02-26 21:32:03|06917|101558|RIMO|2.25T|2250000000000|50|525530480|0|11|2019-11-01|15/09/2019|1.15||320800000000||126|1|2019-07-31|15/06/2019|0.34||114700000000||132|1
2023-02-26 21:32:08|06918|101559|RBMS|132.81B|132810000000|50|227636|-21.88|23|2022-11-23|15/09/2022|-4.32||40910000000||50|1|2022-08-23|15/06/2022|-8.85||13390000000||51|1
2023-02-26 21:32:12|06919|1166029|ROCK|401.85B|401850000000|252|2990|-59.35|10|2022-11-17|15/09/2022|-1.08||25520000000||416|1|2022-08-16|15/06/2022|0.18||22550000000||448|1
2023-02-26 21:32:18|06920|945177|RDTX|2.78T|2780000000000|10325|22832|47.5|23|2022-11-09|15/09/2022|217.73||128100000000||9925|1|2022-08-23|15/06/2022|287.86||133400000000||8350|1
2023-02-26 21:32:22|06921|1084857|PRIM|542.38B|542380000000|160|249906|-55.31|18|2022-11-29|15/09/2022|0.55||51310000000||200|1|2022-09-05|15/06/2022|1.91||67970000000||216|1
2023-02-26 21:32:27|06922|1156446|INDO|440.13B|440130000000|99|10623440|8.79|14|2022-11-30|15/09/2022|1.8||4510000000||114|1|2022-08-31|15/06/2022|1.19||1750000000||102|1
2023-02-26 21:32:33|06923|101560|RAJA|3.80T|3800000000000|900|15639371|361.54|14|2023-04-26|15/12/2022|||||900|1|2022-11-29|15/09/2022|||||1045|1
2023-02-26 21:32:39|06924|101561|SIMP|6.67T|6670000000000|430|1141418|-13.31|27|2023-04-27|15/03/2023|||||430|1|2023-03-02|15/12/2022|||||430|1
2023-02-26 21:32:43|06925|101562|MYOH|3.29T|3290000000000|1,490|29420|-16.06|5|2018-04-30|15/03/2018|||52840000||780|1|2018-03-26|15/12/2017|||54770000||790|1
2023-02-26 21:32:48|06926|101563|SGRO|4.02T|4020000000000|2210|58417|2.31|26|2023-04-27|15/03/2023|||||2210|1|2023-03-28|15/12/2022|||||2210|1
2023-02-26 21:32:52|06927|101264|SMDR|6.81T|6810000000000|416|24462172|52.38|25|2023-05-01|15/03/2023|||||416|1|2023-03-30|15/12/2022|||||416|1
2023-02-26 21:32:57|06928|1009374|MINA|367.50B|367500000000|56|31113884|12|23|2022-10-31|15/09/2022|-0.03||3580000000||50|1|2022-07-29|15/06/2022|-0.17||1880000000||50|1
2023-02-26 21:33:02|06929|1031326|603580|2.39B|2390000000|18.27|3745965|48.06|23|2022-10-28|15/09/2022|0.01||55000000||11.739999771118|1|2022-08-23|15/06/2022|0.02||50220000||11.229999542236|1
2023-02-26 21:33:07|06930|996071|603089|2.10B|2100000000|9.50|2206268|8.82|23|2022-10-27|15/09/2022|0.18||476900000||9.6300001144409|1|2022-08-25|15/06/2022|0.13||479900000||8.960000038147|1
2023-02-26 21:33:11|06931|1141900|688012|66.48B|66480000000|106.95|5598172|-16.31|19|2023-04-27|15/03/2023||0.4482||1360000000|106.94999694824|1|2023-03-31|15/12/2022||0.5175||1620000000|106.94999694824|1
2023-02-26 22:13:12|06932|100586|600391|6.94B|6940000000|21.02|5990822|-7.07|27|2023-04-28|15/03/2023|||||21.020000457764|1|2023-04-04|15/12/2022|||||21.020000457764|1
2023-02-26 22:13:17|06933|100983|600893|122.96B|122960000000|45.94|16708279|-8.19|27|2023-04-28|15/03/2023|||||45.939998626709|1|2023-03-31|15/12/2022|||||45.939998626709|1
2023-02-26 22:13:22|06934|100643|600469|4.20B|4200000000|5.75|8341882|25|26|2023-05-01|15/03/2023|||||5.75|1|2023-04-29|15/12/2022|||||5.75|1
2023-02-26 22:13:26|06935|100415|600151|14.27B|14270000000|9.96|8887756|-12.01|25|2023-04-28|15/03/2023|||||9.960000038147|1|2023-03-31|15/12/2022|||||9.960000038147|1
2023-02-26 22:13:31|06936|100950|600855|6.20B|6200000000|13.8|12525906|-1.29|23|2022-10-28|15/09/2022|||418900000||10.890000343323|1|2022-08-12|15/06/2022|0.04||416700000||11.64999961853|1
2023-02-26 22:13:36|06937|100659|600501|7.84B|7840000000|18.08|15529275|46.75|26|2023-05-01|15/03/2023|||||18.079999923706|1|2023-04-29|15/12/2022|||||18.079999923706|1
2023-02-26 22:13:41|06938|101047|601111|101.54B|101540000000|10.83|64056276|8.08|27|2023-04-27|15/03/2023|||||10.829999923706|1|2023-03-31|15/12/2022||-0.5488||15570000000|10.829999923706|1
2023-02-26 22:13:45|06939|100489|600271|22.62B|22620000000|12.21|11441223|-11.07|27|2023-05-01|15/03/2023||0.085||3800000000|12.210000038147|1|2023-03-31|15/12/2022||0.194||8410000000|12.210000038147|1
2023-02-26 22:13:50|06940|101096|601600|62.96B|62960000000|5.49|118360625|-13.27|27|2023-04-25|15/03/2023||0.0778||68720000000|5.4899997711182|1|2023-03-22|15/12/2022||0.0713||76720000000|5.4899997711182|1
2023-02-26 22:13:56|06941|100512|600298|34.92B|34920000000|40.2|8664440|-25.46|26|2023-04-20|15/03/2023||0.45||14704000000|40.200000762939|1|2023-03-31|15/12/2022||0.4567||3570000000|40.200000762939|1
2023-02-26 22:14:01|06942|994536|603031|5.63B|5630000000|50.29|810243|13.14|26|2023-04-28|15/12/2022|||||50.290000915527|1|2023-04-27|15/03/2023|||||50.290000915527|1
2023-02-26 22:14:06|06943|100285|600012|10.53B|10530000000|8.24|4054064|7.01|27|2023-04-28|15/03/2023|||||8.2399997711182|1|2023-03-31|15/12/2022|||||8.2399997711182|1
2023-02-26 22:14:11|06944|996081|603429|5.82B|5820000000|11.11|4651219|-31.05|25|2023-04-25|15/03/2023|||||11.109999656677|1|2023-04-21|15/12/2022|||||11.109999656677|1
2023-02-26 22:14:16|06945|1162062|603815|5.06B|5060000000|8.04|7572215|-3.48|15|2022-10-24|15/09/2022|0.06||1490000000||8.2299995422363|1|2022-08-25|15/06/2022|0.09||1830000000||7.2399997711182|1
2023-02-26 22:14:21|06946|1091243|601606|10.57B|10570000000|14.51|13020225|14.98|23|2022-10-25|15/09/2022|-0.03||218200000||11.039999961853|1|2022-08-23|15/06/2022|0.05||487000000||12.880000114441|1
2023-02-26 22:14:26|06947|953123|603599|20.41B|20410000000|31.55|5595208|26.49|26|2023-04-27|15/03/2023|||||31.549999237061|1|2023-04-25|15/12/2022|||||31.549999237061|1
2023-02-26 22:14:31|06948|100872|600761|14.57B|14570000000|19.7|9917760|73.57|27|2023-04-25|15/03/2023|||||19.700000762939|1|2023-04-01|15/12/2022||0.27|||19.700000762939|1
2023-02-26 22:14:36|06949|100999|600971|10.72B|10720000000|8.95|23680801|30.85|26|2023-04-27|15/03/2023|||||8.9499998092651|1|2023-03-31|15/12/2022|||||8.9499998092651|1
2023-02-26 22:14:42|06950|942800|600418|35.62B|35620000000|16.36|99301689|18.04|27|2023-04-29|15/12/2022||1.46||6900000000|16.360000610352|1|2023-04-28|15/03/2023|||||16.360000610352|1
2023-02-26 22:14:47|06951|950055|603199|2.87B|2870000000|25.96|2872101|9.63|26|2023-04-27|15/03/2023|||||25.959999084473|1|2023-04-26|15/12/2022|||||25.959999084473|1
2023-02-26 22:14:52|06952|955764|603589|41.37B|41370000000|69.5|11777714|-8.49|27|2023-04-28|15/12/2022||1.12|||69.5|1|2023-04-27|15/03/2023|||||69.5|1
2023-02-26 22:14:57|06953|996090|603689|3.95B|3950000000|8.37|7083486|13.44|23|2022-10-28|15/09/2022|0.15||1330000000||7.1799998283386|1|2022-08-25|15/06/2022|0.08||1280000000||8.1000003814697|1
2023-02-26 22:15:02|06954|100450|600218|4.08B|4080000000|9.37|4107115|-21.85|23|2022-10-28|15/09/2022|0.03||1140000000||9|1|2022-08-25|15/06/2022|0.07||1120000000||10.270000457764|1
2023-02-26 22:15:07|06955|100712|600567|12.07B|12070000000|2.74|24094950|-13.02|26|2023-04-29|15/12/2022||0.09|||2.7400000095367|1|2023-04-14|15/03/2023|||||2.7400000095367|1
2023-02-26 22:15:14|06956|101017|600990|7.28B|7280000000|34.53|2756054|-5.12|26|2023-05-01|15/03/2023|||||34.529998779297|1|2023-04-22|15/12/2022|||||34.529998779297|1
2023-02-26 22:15:19|06957|100475|600237|4.19B|4190000000|7.44|19131483|-9.38|26|2023-05-01|15/03/2023|||||7.4400000572205|1|2023-03-14|15/12/2022||0.06|||7.4400000572205|1
2023-02-26 22:15:23|06958|1031220|603357|4.67B|4670000000|10.02|3244240|-3.19|25|2023-05-03|15/03/2023|||||10.020000457764|1|2023-03-25|15/12/2022||0.19|||10.020000457764|1
2023-02-26 22:15:28|06959|100660|600502|9.30B|9300000000|5.43|35384129|20.67|26|2023-04-28|15/03/2023|||||5.4299998283386|1|2023-03-30|15/12/2022|||||5.4299998283386|1
2023-02-26 22:15:32|06960|101120|601801|11.24B|11240000000|5.65|11262898|13.23|27|2023-05-01|15/03/2023|||||5.6500000953674|1|2023-04-22|15/12/2022|||||5.6500000953674|1
2023-02-26 22:15:37|06961|100529|600318|3.71B|3710000000|7.3|18734633|-45.93|25|2023-05-01|15/03/2023|||||7.3000001907349|1|2023-03-24|15/12/2022|||||7.3000001907349|1
2023-02-26 22:15:42|06962|953916|603198|56.50B|56500000000|70.5|8182518|-3.03|26|2023-05-01|15/03/2023|||||70.5|1|2023-04-26|15/12/2022||0.72|||70.5|1
2023-02-26 22:15:47|06963|1052665|603527|3.65B|3650000000|14.98|3294915|30.49|25|2023-04-28|15/03/2023|||||14.979999542236|1|2023-04-26|15/12/2022|||||14.979999542236|1
2023-02-26 22:15:51|06964|994587|603696|2.29B|2290000000|9.80|7589432|13.43|24|2022-10-25|15/09/2022|0.03||165600000||8.25|1|2022-08-24|15/06/2022|0.03||128400000||8.789999961853|1
2023-02-26 22:15:56|06965|1141904|688019|14.36B|14360000000|194.75|996438|14|19|2023-04-27|15/03/2023||0.77||273230000|194.75|1|2023-04-12|15/12/2022||1.06||320190000|194.75|1
2023-02-26 22:16:01|06966|100714|600569|6.61B|6610000000|2.310|15462767|-25|26|2023-04-28|15/12/2022|||||2.3099999427795|1|2023-04-28|15/03/2023|||||2.3099999427795|1
2023-02-26 22:16:05|06967|100591|600397|3.21B|3210000000|3.25|15774195|0.31|26|2023-05-01|15/03/2023|||||3.25|1|2023-04-22|15/12/2022|||||3.25|1
2023-02-26 22:16:10|06968|996184|603839|2.90B|2900000000|7.32|3958495|-22.78|25|2023-04-28|15/03/2023|||||7.3200001716614|1|2023-04-27|15/12/2022|||||7.3200001716614|1
2023-02-26 22:16:15|06969|950054|603020|3.83B|3830000000|10.18|2828926|-16.14|24|2022-10-30|15/09/2022|0.06||748000000||9.7600002288818|1|2022-08-29|15/06/2022|0.12||804300000||11.550000190735|1
2023-02-26 22:16:19|06970|1141895|688007|11.96B|11960000000|26.24|4613780|-8.7|18|2023-05-03|15/03/2023||0.11||582280000|26.239999771118|1|2023-04-28|15/12/2022||0.21||1120000000|26.239999771118|1
2023-02-26 22:16:24|06971|942805|600629|5.07B|5070000000|5.2|11879039|-18.86|24|2022-10-28|15/09/2022|0.32||2090000000||4.4200000762939|1|2022-08-29|15/06/2022|0.07||1300000000||5.3200001716614|1
2023-02-26 22:16:29|06972|1141911|688088|11.11B|11110000000|27.64|3053741|-26.47|19|2023-04-26|15/03/2023||0.12||205490000|27.639999389648|1|2023-03-31|15/12/2022||0.1||141950000|27.639999389648|1
2023-02-26 22:16:33|06973|1162068|603790|2.21B|2210000000|11.40|1689926|9.2|15|2022-10-28|15/09/2022|0.05||165600000||9.829999923706|1|2022-08-25|15/06/2022|0.11||203400000||10.800000190735|1
2023-02-26 22:16:37|06974|994531|603017|2.62B|2620000000|9.82|4443462|-9.24|26|2023-04-29|15/12/2022|||||9.8199996948242|1|2023-04-27|15/03/2023|||||9.8199996948242|1
2023-02-26 22:16:42|06975|1052663|603378|5.69B|5690000000|13.31|10358324|7.4|25|2023-05-01|15/03/2023|||||13.310000419617|1|2023-04-28|15/12/2022|||||13.310000419617|1
2023-02-26 22:16:47|06976|101131|601890|10.27B|10270000000|10.7|27850411|26.63|24|2022-10-28|15/09/2022|0.04||407200000||9.460000038147|1|2022-08-29|15/06/2022|0.03||308500000||9.1599998474121|1
2023-02-26 22:16:51|06977|100704|600558|3.08B|3080000000|3.43|6623524|-3.65|23|2022-10-27|15/09/2022|0.01||801600000||3.4100000858307|1|2022-08-25|15/06/2022|0.02||823300000||3.5899999141693|1
2023-02-26 22:16:56|06978|100545|600336|5.00B|5000000000|6.27|6515830|-3.69|24|2022-10-25|15/09/2022|0.05||2230000000||5.460000038147|1|2022-08-19|15/06/2022|0.09||2810000000||6.6399998664856|1
2023-02-26 22:17:00|06979|1162077|603551|4.63B|4630000000|12.27|3043450|27.02|17|2023-04-27|15/03/2023|||||12.270000457764|1|2023-04-21|15/12/2022|||||12.270000457764|1
2023-02-26 22:17:05|06980|994583|603658|38.49B|38490000000|65.8|3714220|32.98|26|2023-04-26|15/03/2023||0.5||1280000000|65.800003051758|1|2023-04-21|15/12/2022||0.55||1350000000|65.800003051758|1
2023-02-26 22:17:10|06981|942816|600862|39.18B|39180000000|23.33|9449335|-10.13|26|2023-04-21|15/03/2023|||||23.329999923706|1|2023-03-16|15/12/2022||0.02|||23.329999923706|1
2023-02-26 22:17:18|06982|100822|600705|38.33B|38330000000|4.34|173274711|12.14|26|2023-04-28|15/03/2023|||||4.3400001525879|1|2023-03-15|15/12/2022|||||4.3400001525879|1
2023-02-26 22:17:24|06983|100875|600765|43.78B|43780000000|29.71|16380590|-11.18|26|2023-04-28|15/03/2023|||||29.709999084473|1|2023-03-15|15/12/2022|||||29.709999084473|1
2023-02-26 22:17:29|06984|100871|600760|114.28B|114280000000|58.44|9979381|4.92|25|2023-05-01|15/03/2023|||||58.439998626709|1|2023-04-18|15/12/2022||0.266||9810000000|58.439998626709|1
2023-02-26 22:17:34|06985|100305|600038|26.75B|26750000000|45.34|8420036|-22.32|27|2023-04-28|15/03/2023|||||45.340000152588|1|2023-03-16|15/12/2022||0.3698||6730000000|45.340000152588|1
2023-02-26 22:17:38|06986|1162052|603489|15.2B|15200000000|128.7|613426|-35.62|18|2023-04-28|15/03/2023|||||128.69999694824|1|2023-04-21|15/12/2022|||||128.69999694824|1
2023-02-26 22:17:43|06987|1156730|600733|28.38B|28380000000|6.37|47915978|-30.99|19|2023-05-03|15/03/2023|||||6.3699998855591|1|2023-04-29|15/12/2022|||||6.3699998855591|1
2023-02-26 22:17:48|06988|100958|600865|3.68B|3680000000|9.76|1818357|-4.31|25|2023-04-27|15/03/2023|||||9.7600002288818|1|2023-03-18|15/12/2022|||||9.7600002288818|1
2023-02-26 22:17:55|06989|996178|601212|21.55B|21550000000|2.90|33124256|-6.75|23|2022-10-27|15/09/2022|-0.04||20590000000||2.6500000953674|1|2022-08-30|15/06/2022|||22300000000||2.8699998855591|1
2023-02-26 22:18:01|06990|994565|603398|10.53B|10530000000|30.61|6365749|39.58|27|2023-04-27|15/03/2023|||||30.610000610352|1|2023-04-26|15/12/2022|||||30.610000610352|1
2023-02-26 22:18:05|06991|1162089|601577|31.41B|31410000000|8.11|14826308|2.27|17|2023-05-03|15/03/2023|||||8.1099996566772|1|2023-04-29|15/12/2022||0.96|||8.1099996566772|1
2023-02-26 22:18:10|06992|1062255|601838|53.68B|53680000000|14.35|21571963|-0.62|25|2023-04-27|15/03/2023||0.58|||14.35000038147|1|2023-04-26|15/12/2022||0.835||20428000000|14.35000038147|1
2023-02-26 22:18:15|06993|994526|601997|20.58B|20580000000|5.65|14539861|-13.87|25|2023-05-01|15/03/2023|||||5.6500000953674|1|2023-04-29|15/12/2022|||||5.6500000953674|1
2023-02-26 22:18:20|06994|994505|600926|72.53B|72530000000|12.25|20243537|-14.4|26|2023-04-26|15/03/2023||0.68|||12.25|1|2023-04-26|15/12/2022||0.39||32256000000|12.25|1
2023-02-26 22:18:25|06995|994504|600919|106.64B|106640000000|7.23|70989372|8.72|26|2023-04-28|15/12/2022||0.41|||7.2300000190735|1|2023-04-27|15/03/2023|||||7.2300000190735|1
2023-02-26 22:18:30|06996|101029|601009|87.66B|87660000000|9.93|21226895|1.12|27|2023-04-29|15/12/2022||0.3859||12030000000|9.9300003051758|1|2023-04-28|15/03/2023||0.5317||13840000000|9.9300003051758|1
2023-02-26 22:18:34|06997|994517|601229|84.67B|84670000000|5.96|20250273|-15.22|26|2023-05-01|15/03/2023||0.6049||13760000000|5.960000038147|1|2023-04-28|15/12/2022||0.28||14180000000|5.960000038147|1
2023-02-26 22:18:39|06998|1162086|600928|15.64B|15640000000|3.56|11450719|-15.44|17|2023-04-28|15/12/2022|||||3.5599999427795|1|2023-04-26|15/03/2023|||||3.5599999427795|1
2023-02-26 22:18:44|06999|100700|600550|9.06B|9060000000|4.97|7436682|-6.75|26|2023-04-28|15/03/2023|||||4.9699997901917|1|2023-04-18|15/12/2022|||||4.9699997901917|1
2023-02-26 22:18:49|07000|100618|600456|20.31B|20310000000|42.53|5882356|-21.24|26|2023-04-26|15/03/2023|||||42.529998779297|1|2023-04-26|15/12/2022|||||42.529998779297|1
2023-02-26 22:18:55|07001|101000|600973|7.19B|7190000000|5.23|28627059|2.75|25|2023-05-01|15/03/2023|||||5.2300000190735|1|2023-03-15|15/12/2022|||||5.2300000190735|1
2023-02-26 22:19:00|07002|101031|601011|7.18B|7180000000|3.76|14852525|-25.1|26|2023-04-25|15/12/2022|||||3.7599999904633|1|2023-04-25|15/03/2023|||||3.7599999904633|1
2023-02-26 22:19:06|07003|100426|600191|2.85B|2850000000|5.86|4013042|52.6|24|2022-10-28|15/09/2022|-0.04||95000000||6.1300001144409|1|2022-08-26|15/06/2022|-0.01||38560000||6.6999998092651|1
2023-02-26 22:19:11|07004|101141|601992|10.19B|10190000000|2.61|28033501|-8.74|27|2023-04-26|15/03/2023|||||2.6099998950958|1|2023-03-30|15/12/2022||0.04|||2.6099998950958|1
2023-02-26 22:19:16|07005|101106|601678|11.36B|11360000000|5.57|13698931|-22.42|25|2023-04-28|15/12/2022|||||5.5700001716614|1|2023-04-14|15/03/2023|||||5.5700001716614|1
2023-02-26 22:19:21|07006|100897|600791|2.20B|2200000000|4.86|13716299|15.99|23|2022-10-28|15/09/2022|-0.08||182300000||4.2199997901917|1|2022-08-25|15/06/2022|-0.03||155400000||4.2300000190735|1
2023-02-26 22:19:25|07007|100691|600538|2.51B|2510000000|4.77|7133036|-12.32|23|2022-10-27|15/09/2022|0.05||119200000||4.75|1|2022-08-25|15/06/2022|||98420000||5.2699999809265|1
2023-02-26 22:19:30|07008|100627|600463|2.63B|2630000000|8.88|8008705|2.3|23|2022-10-28|15/09/2022|-0.01||111300000||6.8899998664856|1|2022-08-29|15/06/2022|0.12||267800000||7.2699999809265|1
2023-02-26 22:19:35|07009|100706|600560|2.64B|2640000000|11.74|4967676|19.92|23|2022-10-27|15/09/2022|0.05||162400000||10.329999923706|1|2022-08-19|15/06/2022|0.06||139800000||13.560000419617|1
2023-02-26 22:19:40|07010|100581|600386|3.45B|3450000000|4.28|7132980|3.63|26|2023-04-28|15/03/2023|||||4.2800002098083|1|2023-03-30|15/12/2022|||||4.2800002098083|1
2023-02-26 22:19:44|07011|100281|600008|21.51B|21510000000|2.94|40339404|-14.78|27|2023-04-28|15/03/2023|||||2.9400000572205|1|2023-04-13|15/12/2022|||||2.9400000572205|1
2023-02-26 22:19:49|07012|100574|600376|13.93B|13930000000|5.42|25697594|-0.18|27|2023-04-29|15/12/2022||0.2047||31720000000|5.4200000762939|1|2023-04-28|15/03/2023||0.0408||6930000000|5.4200000762939|1
2023-02-26 22:19:54|07013|100831|600723|5.88B|5880000000|8.93|11495865|0|23|2022-05-18|15/03/2022|||||8.9300003051758|1|2022-03-21|15/12/2021|||||8.9300003051758|1
2023-02-26 22:19:58|07014|994575|603569|5.46B|5460000000|9.74|4071270|24.39|26|2023-05-03|15/03/2023|||||9.7399997711182|1|2023-04-27|15/12/2022|||||9.7399997711182|1
2023-02-26 22:20:03|07015|101157|603123|9.88B|9880000000|12.35|38905154|-36.41|26|2023-05-01|15/03/2023|||||12.35000038147|1|2023-04-29|15/12/2022|||||12.35000038147|1
2023-02-26 22:20:09|07016|951032|603025|21.87B|21870000000|23.73|5598445|1.06|23|2022-10-24|15/09/2022|0.12||391400000||16.680000305176|1|2022-08-18|15/06/2022|0.15||348500000||20.780000686646|1
2023-02-26 22:20:14|07017|100394|600159|2.44B|2440000000|2.94|18867329|-2|23|2022-10-28|15/09/2022|-0.01||307900000||2.6099998950958|1|2022-08-25|15/06/2022|-0||120900000||2.789999961853|1
2023-02-26 22:20:18|07018|100597|600405|3.73B|3730000000|6.8|26263031|7.26|26|2023-04-28|15/03/2023|||||6.8000001907349|1|2023-04-18|15/12/2022|||||6.8000001907349|1
2023-02-26 22:20:23|07019|100784|600658|5.81B|5810000000|5.20|26122882|8.11|27|2023-04-28|15/03/2023|||||5.1999998092651|1|2023-04-21|15/12/2022|||||5.1999998092651|1
2023-02-26 22:20:28|07020|100304|600037|11.83B|11830000000|8.49|12553855|2.29|27|2023-04-28|15/03/2023|||||8.4899997711182|1|2023-04-27|15/12/2022|||||8.4899997711182|1
2023-02-26 22:20:33|07021|994578|603588|16.58B|16580000000|10.89|5864453|-24.46|26|2023-04-27|15/03/2023|||||10.890000343323|1|2023-04-25|15/12/2022||0.15||7495000000|10.890000343323|1
2023-02-26 22:20:38|07022|954959|603616|2.25B|2250000000|5.94|6612797|-33.18|24|2022-10-28|15/09/2022|-0.13||144300000||5.3299999237061|1|2022-08-30|15/06/2022|-0.06||97090000||5.8200001716614|1
2023-02-26 22:20:43|07023|101044|601101|10.22B|10220000000|7.17|13104162|5.57|26|2023-04-25|15/12/2022||0.38|||7.1700000762939|1|2023-04-25|15/03/2023|||||7.1700000762939|1
2023-02-26 22:20:48|07024|100562|600361|25.86B|25860000000|6.46|7352032|11.57|26|2023-04-27|15/03/2023|||||6.460000038147|1|2023-04-26|15/12/2022|||||6.460000038147|1
2023-02-26 22:20:54|07025|100721|600578|22.22B|22220000000|3.32|12346712|8.85|26|2023-04-27|15/12/2022|||||3.3199999332428|1|2023-04-27|15/03/2023|||||3.3199999332428|1
2023-02-26 22:20:59|07026|101134|601908|16.74B|16740000000|6.96|22061540|-20|26|2023-04-28|15/12/2022|||||6.960000038147|1|2023-04-28|15/03/2023|||||6.960000038147|1
2023-02-26 22:21:04|07027|1162083|603590|4.45B|4450000000|31.29|1121714|5.11|15|2022-10-25|15/09/2022|0.14||216400000||23.840000152588|1|2022-08-01|15/06/2022|0.23||215400000||26.049999237061|1
2023-02-26 22:21:09|07028|101095|601588|2.46B|2460000000|2.08|21623497|-16.8|27|2023-04-27|15/03/2023|||||2.079999923706|1|2023-03-24|15/12/2022|||||2.079999923706|1
2023-02-26 22:21:14|07029|1141910|688066|17.23B|17230000000|92.26|1703881|38.76|18|2023-04-27|15/03/2023|||||92.26000213623|1|2023-04-22|15/12/2022|||||92.26000213623|1
2023-02-26 22:21:18|07030|994596|603778|4.70B|4700000000|7.44|51266250|80.58|24|2022-10-28|15/09/2022|-0.03||24850000||2.9500000476837|1|2022-08-29|15/06/2022|-0.01||36990000||3.329999923706|1
2023-02-26 22:21:23|07031|100612|600429|7.98B|7980000000|5.26|18706615|-16.38|26|2023-04-28|15/03/2023|||||5.2600002288818|1|2023-04-27|15/12/2022|||||5.2600002288818|1
2023-02-26 22:21:29|07032|101051|601126|12.18B|12180000000|15.02|13160656|-10.22|26|2023-04-28|15/03/2023|||||15.020000457764|1|2023-03-31|15/12/2022|||||15.020000457764|1
2023-02-26 22:21:34|07033|100601|600410|7.09B|7090000000|6.51|30102894|-12.15|26|2023-04-28|15/12/2022|||||6.5100002288818|1|2023-04-28|15/03/2023|||||6.5100002288818|1
2023-02-26 22:21:38|07034|100395|600161|38.05B|38050000000|23.14|12321905|2.58|25|2023-05-01|15/03/2023|||||23.139999389648|1|2023-04-25|15/12/2022||0.14|||23.139999389648|1
2023-02-26 22:21:44|07035|1141909|688033|12.5B|12500000000|22.34|5261871|-1.33|21|2023-05-01|15/03/2023|||||22.340000152588|1|2023-04-29|15/12/2022|||||22.340000152588|1
2023-02-26 22:21:49|07036|100336|600085|65.69B|65690000000|47.91|9432559|6.85|27|2023-05-01|15/03/2023||0.28||4190000000|47.909999847412|1|2023-03-28|15/12/2022||0.285||3930000000|47.909999847412|1
2023-02-26 22:21:53|07037|1072210|603516|3.65B|3650000000|19.47|5161987|18.29|24|2023-04-27|15/03/2023|||||19.469999313354|1|2023-03-22|15/12/2022|||||19.469999313354|1
2023-02-26 22:21:58|07038|1162049|603613|41.49B|41490000000|81.19|5900544|-0.05|17|2023-04-27|15/03/2023|||||81.190002441406|1|2023-04-19|15/12/2022||0.76|||81.190002441406|1
2023-02-26 22:22:01|07039|100484|||||||26|2023-05-01|15/03/2023|||||4.7399997711182|1|2023-03-28|15/12/2022|||||4.7399997711182|1
2023-02-26 22:22:06|07040|100956|600861|7.80B|7800000000|24.68|2972959|-2.37|25|2023-04-17|15/12/2022||-1.19|||24.680000305176|1|2022-10-29|15/09/2022|0.55|0.55|102800000||17.180000305176|1
2023-02-26 22:22:11|07041|100470|600246|10.97B|10970000000|5.88|28297685|-41.67|26|2023-04-29|15/12/2022|||||5.8800001144409|1|2023-04-28|15/03/2023|||||5.8800001144409|1
2023-02-26 22:22:18|07042|997532|603138|6.69B|6690000000|23.99|10272378|8.95|25|2023-04-27|15/03/2023|||||23.989999771118|1|2023-04-20|15/12/2022||-0.03|||23.989999771118|1
2023-02-26 22:22:23|07043|942795|600055|15.87B|15870000000|22.61|4908964|-26.8|26|2023-05-01|15/03/2023|||||22.610000610352|1|2023-04-19|15/12/2022|||||22.610000610352|1
2023-02-26 22:22:28|07044|1162055|603392|117.06B|117060000000|126.78|2658951|-27.63|15|2023-04-20|15/03/2023|||||126.7799987793|1|2023-03-21|15/12/2022||1.36|||126.7799987793|1
2023-02-26 22:22:32|07045|1141907|688028|3.44B|3440000000|34.85|564033|-21.74|21|2023-04-28|15/03/2023|||||34.849998474121|1|2023-04-20|15/12/2022||0.3|||34.849998474121|1
2023-02-26 22:22:37|07046|1162058|603267|21.3B|21300000000|92.77|1518437|-39.24|17|2023-04-27|15/03/2023||1.27||827330000|92.769996643066|1|2023-03-18|15/12/2022||0.99||769820000|92.769996643066|1
2023-02-26 22:22:41|07047|1156679|601816|238.66B|238660000000|4.87|94455422|-4.51|16|2023-05-01|15/03/2023|||||4.8699998855591|1|2023-04-29|15/12/2022||-0.0227||1050000000|4.8699998855591|1
2023-02-26 22:22:47|07048|100399|600166|29.21B|29210000000|3.66|86190459|29.33|27|2023-05-01|15/03/2023|||||3.6600000858307|1|2023-04-29|15/12/2022|||||3.6600000858307|1
2023-02-26 22:22:52|07049|1162056|603068|4.9B|4900000000|33.83|4782247|-28.84|17|2023-05-01|15/03/2023|||||33.830001831055|1|2023-04-27|15/12/2022|||||33.830001831055|1
2023-02-26 22:22:56|07050|1156734|603719|15.23B|15230000000|39.16|3224196|9.45|18|2023-05-02|15/03/2023|||||39.159999847412|1|2023-03-24|15/12/2022||0.18|||39.159999847412|1
2023-02-26 22:23:01|07051|102958|600681|5.98B|5980000000|4.4|2961798|-18.06|26|2023-04-29|15/12/2022|||||4.4000000953674|1|2023-04-28|15/03/2023|||||4.4000000953674|1
2023-02-26 22:23:09|07052|1081714|603596|30.44B|30440000000|73.6|4652458|-10.78|27|2023-04-28|15/03/2023|||||73.599998474121|1|2023-03-22|15/12/2022||0.54|||73.599998474121|1
2023-02-26 22:23:13|07053|101008|600980|2.92B|2920000000|15.45|1564266|-12.96|23|2022-10-25|15/09/2022|0.09||290100000||14.300000190735|1|2022-07-30|15/06/2022|0.12||192000000||17.260000228882|1
2023-02-26 22:23:21|07054|100663|600510|7.20B|7200000000|7.11|15863682|-46.94|26|2023-04-25|15/12/2022|||||7.1100001335144|1|2023-04-25|15/03/2023|||||7.1100001335144|1
2023-02-26 22:23:29|07055|100513|600299|24.14B|24140000000|9|5015884|-25.37|26|2023-04-27|15/03/2023||0.19|||9|1|2023-03-31|15/12/2022||0.1435||3370000000|9|1
2023-02-26 22:23:33|07056|1159375|601696|30.78B|30780000000|10.95|27791484|-6.89|16|2022-10-28|15/09/2022|0.09||807800000||10.829999923706|1|2022-08-29|15/06/2022|0.1||747900000||12.619999885559|1
2023-02-26 22:23:40|07057|101162|603167|3.57B|3570000000|7.62|4296613|-3.79|26|2023-04-28|15/03/2023|||||7.6199998855591|1|2023-04-18|15/12/2022|||||7.6199998855591|1
2023-02-26 22:23:45|07058|994592|603727|3.58B|3580000000|12.80|3783662|-27.77|26|2023-05-01|15/03/2023|||||12.800000190735|1|2023-04-22|15/12/2022|||||12.800000190735|1
2023-02-26 22:23:53|07059|994621|603936|7.34B|7340000000|14.62|13201270|2.09|25|2023-04-25|15/03/2023||0.07||645160000|14.619999885559|1|2023-04-22|15/12/2022||0.11||696640000|14.619999885559|1
2023-02-26 22:23:57|07060|100738|600597|15.17B|15170000000|11.02|12308752|-13.84|27|2023-04-28|15/03/2023||0.14||7572000000|11.020000457764|1|2023-03-21|15/12/2022||0.1||7510000000|11.020000457764|1
2023-02-26 22:24:02|07061|102960|600708|5.37B|5370000000|2.42|31498728|-5.47|26|2023-04-27|15/03/2023|||||2.420000076294|1|2023-04-15|15/12/2022|||||2.420000076294|1
2023-02-26 22:24:09|07062|101074|601339|9.90B|9900000000|6.73|8061825|-1.03|27|2023-04-28|15/03/2023|||||6.7300000190735|1|2023-04-12|15/12/2022|||||6.7300000190735|1
2023-02-26 22:24:14|07063|100479|600258|27.21B|27210000000|24.43|12060723|-3.25|27|2023-04-28|15/03/2023||-0.1||8636000000|24.430000305176|1|2023-03-31|15/12/2022||-0.1895||1440000000|24.430000305176|1
2023-02-26 22:24:20|07064|100622|600455|1.49B|1490000000|24.15|1973564|0.71|23|2022-10-28|15/09/2022|0.15||59000000||20.979999542236|1|2022-08-05|15/06/2022|0.16||57730000||20.870000839233|1
2023-02-26 22:24:25|07065|100826|600707|18.84B|18840000000|5.21|26218193|-15.01|24|2022-10-28|15/09/2022|-0.27||2020000000||4.2300000190735|1|2022-08-25|15/06/2022|-0.11||2120000000||4.4499998092651|1
2023-02-26 22:24:29|07066|1054840|601108|35.94B|35940000000|7.75|31337135|-14.49|23|2022-10-27|15/09/2022|0.1||1320000000||7.0500001907349|1|2022-08-26|15/06/2022|0.1||1570000000||7.539999961853|1
2023-02-26 22:24:37|07067|101071|601311|10.56B|10560000000|8.99|9823318|-35.79|27|2023-04-21|15/12/2022||1.15||14182000000|8.9899997711182|1|2023-04-21|15/03/2023|||||8.9899997711182|1
2023-02-26 22:24:43|07068|100474|600230|8.01B|8010000000|19.23|11752428|2.34|24|2022-10-25|15/09/2022|0.08||1230000000||21|1|2022-08-17|15/06/2022|0.15||1270000000||18.510000228882|1
2023-02-26 22:24:48|07069|1052655|603106|3.20B|3200000000|6.13|18827914|-9.85|23|2022-10-27|15/09/2022|-0.06||152800000||5.0500001907349|1|2022-08-25|15/06/2022|-0.05||128900000||5.0599999427795|1
2023-02-26 22:24:53|07070|100412|600180|6.41B|6410000000|6.10|4999553|-17.68|26|2023-05-01|15/03/2023|||||6.0999999046326|1|2023-04-27|15/12/2022|||||6.0999999046326|1
2023-02-26 22:24:58|07071|942820|601016|25.45B|25450000000|3.94|45298722|-30.14|25|2023-04-28|15/03/2023|||||3.9400000572205|1|2023-03-31|15/12/2022||0.0266|||3.9400000572205|1
2023-02-26 22:25:02|07072|994544|||||||25|2023-05-01|15/03/2023||0.105||1060000000|27.889999389648|1|2023-04-29|15/12/2022||0.2003||1580000000|27.889999389648|1
2023-02-26 22:25:07|07073|996063|601375|4.88B|4880000000|3.89|29738919|-18.45|25|2023-04-27|15/03/2023|||||3.8900001049042|1|2023-03-31|15/12/2022|||||3.8900001049042|1
2023-02-26 22:25:12|07074|942815|600850|16.63B|16630000000|24.25|6346965|1.3|25|2023-04-25|15/12/2022|||||24.25|1|2023-04-25|15/03/2023|||||24.25|1
2023-02-26 22:25:16|07075|996182|||||||23|2022-10-24|15/09/2022|-0.01||170900000||7.0100002288818|1|2022-08-12|15/06/2022|-0.03||161900000||7.7800002098083|1
2023-02-26 22:25:21|07076|100815|600697|2.20B|2200000000|13.88|1922759|8.69|26|2023-05-01|15/03/2023|||||13.880000114441|1|2023-04-13|15/12/2022|||||13.880000114441|1
2023-02-26 22:25:25|07077|942824|603099|2.50B|2500000000|9.39|7276033|-4.48|26|2023-04-27|15/03/2023|||||9.3900003433228|1|2023-04-20|15/12/2022|||||9.3900003433228|1
2023-02-26 22:25:30|07078|100856|600742|6.86B|6860000000|9.31|5418569|-17.24|26|2023-05-01|15/03/2023|||||9.3100004196167|1|2023-04-29|15/12/2022|||||9.3100004196167|1
2023-02-26 22:25:34|07079|100543|600333|3.14B|3140000000|5.15|7544022|-8.04|24|2022-10-30|15/09/2022|-0.03||341500000||5.0100002288818|1|2022-08-26|15/06/2022|-0.15||238500000||6.289999961853|1
2023-02-26 22:25:39|07080|100389|600148|2.17B|2170000000|15.31|1764758|-1.54|23|2022-10-27|15/09/2022|-0.05||126200000||13.75|1|2022-08-19|15/06/2022|0.01||157300000||15.029999732971|1
2023-02-26 22:25:45|07081|100652|600496|8.37B|8370000000|4.17|23458641|-12.03|27|2023-05-01|15/03/2023||0.0836||3090000000|4.1700000762939|1|2023-04-18|15/12/2022||0.1087||5380000000|4.1700000762939|1
2023-02-26 22:25:50|07082|100869|600757|7.08B|7080000000|5.82|10046823|6.01|26|2023-04-27|15/03/2023|||||5.8200001716614|1|2023-04-21|15/12/2022|||||5.8200001716614|1
2023-02-26 22:25:55|07083|996067|603035|8.32B|8320000000|22|6212684|11.22|25|2023-04-27|15/03/2023|||||22|1|2023-04-18|15/12/2022|||||22|1
2023-02-26 22:26:00|07084|100684|600525|7.44B|7440000000|5.66|12698771|6.79|26|2023-04-28|15/12/2022|||||5.6599998474121|1|2023-04-27|15/03/2023|||||5.6599998474121|1
2023-02-26 22:26:04|07085|945174|603698|9.17B|9170000000|17.28|5414308|11.27|24|2022-10-28|15/09/2022|0.06||259100000||12.569999694824|1|2022-08-26|15/06/2022|0.09||426000000||13.189999580383|1
2023-02-26 22:26:11|07086|1162042|605288|2.88B|2880000000|40.68|1258625|-26.58|15|2023-04-28|15/12/2022|||||40.680000305176|1|2023-04-27|15/03/2023|||||40.680000305176|1
2023-02-26 22:26:16|07087|1057308|603655|3.20B|3200000000|30.16|1537621|47.84|23|2022-10-27|15/09/2022|0.05||47210000||19.059999465942|1|2022-08-29|15/06/2022|0.01||33530000||18.709999084473|1
2023-02-26 22:26:21|07088|994550|603203|8.72B|8720000000|34.87|1740397|24.13|26|2023-05-01|15/03/2023|||||34.869998931885|1|2023-04-29|15/12/2022|||||34.869998931885|1
2023-02-26 22:26:25|07089|994602|603819|3.43B|3430000000|15.78|1785342|27.36|23|2022-10-28|15/09/2022|-0.04||332900000||14.260000228882|1|2022-08-29|15/06/2022|0.04||425800000||18.129999160767|1
2023-02-26 22:26:30|07090|948391|603158|4.02B|4020000000|8.22|6292569|-19.19|26|2023-04-29|15/12/2022|||||8.2200002670288|1|2023-04-28|15/03/2023|||||8.2200002670288|1
2023-02-26 22:26:35|07091|101118|601799|40.48B|40480000000|141.77|1409312|-8.07|26|2023-04-28|15/03/2023||1.05|||141.77000427246|1|2023-03-30|15/12/2022||1.19||2120000000|141.77000427246|1
2023-02-26 22:26:39|07092|1043310|603776|3.95B|3950000000|17.19|3300183|10.83|23|2022-10-28|15/09/2022|0.16||168500000||14.069999694824|1|2022-08-19|15/06/2022|0.24||204100000||14.659999847412|1
2023-02-26 22:26:45|07093|100973|600880|6.24B|6240000000|5.7|61605965|-9.09|25|2023-04-28|15/12/2022|||||5.6999998092651|1|2023-04-28|15/03/2023|||||5.6999998092651|1
2023-02-26 22:26:49|07094|1162079|603053|8.48B|8480000000|9.60|2135643|-12.41|14|2022-10-26|15/09/2022|0.11||||9.1199998855591|1|2022-08-12|15/06/2022|0.15||||9.8100004196167|1
2023-02-26 22:26:54|07095|1056012|603809|5.10B|5100000000|12.95|3662903|-11.95|25|2023-05-01|15/03/2023|||||12.949999809265|1|2023-04-21|15/12/2022|||||12.949999809265|1
2023-02-26 22:26:59|07096|100556|600353|7.45B|7450000000|12.62|7199962|81.84|23|2022-10-27|15/09/2022|0.04||276500000||13.050000190735|1|2022-08-30|15/06/2022|0.04||299800000||12.819999694824|1
2023-02-26 22:27:04|07097|100828|600711|19.79B|19790000000|6.3|30297138|-40.73|26|2023-05-03|15/03/2023|||||6.3000001907349|1|2023-04-20|15/12/2022|||||6.3000001907349|1
2023-02-26 22:27:09|07098|100329|600078|8.13B|8130000000|12.30|7746071|26.8|26|2023-05-01|15/03/2023|||||12.300000190735|1|2023-03-29|15/12/2022|||||12.300000190735|1
2023-02-26 22:27:15|07099|101016|600988|31.26B|31260000000|18.78|29405637|19.62|26|2023-05-01|15/03/2023|||||18.780000686646|1|2023-03-18|15/12/2022|||||18.780000686646|1
2023-02-26 22:27:21|07100|100972|600879|20.91B|20910000000|7.69|36663195|3.36|25|2023-04-28|15/03/2023|||||7.6900000572205|1|2023-03-31|15/12/2022|||||7.6900000572205|1
2023-02-26 22:27:25|07101|1095973|601068|15.24B|15240000000|5.16|24221431|-9.95|21|2022-10-26|15/09/2022|||5750000000||3.960000038147|1|2022-08-09|15/06/2022|0.01||5570000000||4.5999999046326|1
2023-02-26 22:27:31|07102|101139|601965|23.80B|23800000000|23.76|4225693|54.09|25|2023-05-01|15/03/2023|||||23.760000228882|1|2023-04-22|15/12/2022||0.3|||23.760000228882|1
2023-02-26 22:27:35|07103|100572|600372|32.93B|32930000000|17.17|14753842|-5.3|27|2023-04-28|15/03/2023|||||17.170000076294|1|2023-03-16|15/12/2022||0.1444||3380000000|17.170000076294|1
2023-02-26 22:27:40|07104|1162066|603220|4.06B|4060000000|13.10|3328898|-21.98|15|2022-10-28|15/09/2022|0.09||629300000||10.609999656677|1|2022-08-24|15/06/2022|0.08||613700000||12.300000190735|1
2023-02-26 22:27:45|07105|994540|603060|9.92B|9920000000|13.62|3581641|-5.03|25|2023-04-27|15/12/2022||0.2467||1060000000|13.619999885559|1|2023-04-27|15/03/2023||0.0705||508600000|13.619999885559|1
2023-02-26 22:27:50|07106|101132|601898|73.96B|73960000000|8.81|26994701|32.28|27|2023-04-27|15/03/2023||0.47|||8.8100004196167|1|2023-03-24|15/12/2022||0.37|||8.8100004196167|1
2023-02-26 22:27:54|07107|101144|601918|11.32B|11320000000|4.38|20244275|-5.19|27|2023-04-29|15/12/2022|||||4.3800001144409|1|2023-04-28|15/03/2023|||||4.3800001144409|1
2023-02-26 22:27:59|07108|100414|600150|107.25B|107250000000|24.09|33395737|13.63|27|2023-04-28|15/12/2022|||||24.090000152588|1|2023-04-28|15/03/2023|||||24.090000152588|1
2023-02-26 22:28:04|07109|100384|600138|10.83B|10830000000|15|36745189|30.21|26|2023-04-28|15/03/2023||-0.27|||15|1|2023-04-01|15/12/2022||-0.1147||2060000000|15|1
2023-02-26 22:28:09|07110|942599|603018|5.72B|5720000000|8.38|5349041|-6.26|26|2023-04-28|15/03/2023||0.1901||1130000000|8.3800001144409|1|2023-03-28|15/12/2022||0.5432||3090000000|8.3800001144409|1
2023-02-26 22:28:14|07111|100362|600115|62.27B|62270000000|5.34|43286515|-2.55|27|2023-04-28|15/03/2023|||||5.3400001525879|1|2023-03-31|15/12/2022||-0.5552||11650000000|5.3400001525879|1
2023-02-26 22:28:19|07112|100803|600675|18.50B|18500000000|3.06|38253267|-1.92|25|2023-04-28|15/03/2023|||||3.0599999427795|1|2023-03-30|15/12/2022|||||3.0599999427795|1
2023-02-26 22:28:24|07113|994508|600977|22.81B|22810000000|12.23|28864436|6.81|26|2023-04-28|15/03/2023||0.1||1060000000|12.229999542236|1|2023-04-26|15/12/2022||0.07||7130000000|12.229999542236|1
2023-02-26 22:28:29|07114|101045|601106|21.40B|21400000000|3.13|17869217|-0.95|26|2023-04-28|15/12/2022|||||3.1300001144409|1|2023-04-27|15/03/2023|||||3.1300001144409|1
2023-02-26 22:28:35|07115|100549|600340|10.59B|10590000000|2.71|61432776|-13.14|27|2023-05-01|15/03/2023|||||2.710000038147|1|2023-04-29|15/12/2022||2.3||58860000000|2.710000038147|1
2023-02-26 22:28:40|07116|996065|601881|35.49B|35490000000|9.63|22248908|-4.18|26|2023-04-28|15/03/2023||0.21|||9.6300001144409|1|2023-03-30|15/12/2022||0.14|||9.6300001144409|1
2023-02-26 22:28:45|07117|100319|600068|15.66B|15660000000|9.93|155606400|0|23|2022-05-19|15/03/2022|||||9.9300003051758|1|2022-04-01|15/12/2021|||||9.9300003051758|1
2023-02-26 22:28:49|07118|100511|600297|18.01B|18010000000|2.24|59096098|-12.5|26|2023-04-28|15/03/2023||0.04||25190000000|2.2400000095367|1|2023-04-28|15/12/2022||0.07||32630000000|2.2400000095367|1
2023-02-26 22:28:54|07119|101050|601118|19.86B|19860000000|4.65|16907178|-6.63|27|2023-05-01|15/03/2023|||||4.6500000953674|1|2023-04-22|15/12/2022|||||4.6500000953674|1
2023-02-26 22:28:59|07120|942810|600730|3.93B|3930000000|6.68|19385734|15.97|24|2022-10-28|15/09/2022|0.01||42500000||5.9000000953674|1|2022-08-30|15/06/2022|0.01||31910000||5.460000038147|1
2023-02-26 22:29:04|07121|100429|600195|15.71B|15710000000|15.6|11291032|19.45|26|2023-04-28|15/03/2023|||||15.60000038147|1|2023-04-22|15/12/2022||0.17||1433000000|15.60000038147|1
2023-02-26 22:29:09|07122|101130|601888|408.27B|408270000000|197.51|11883948|-6|27|2023-05-01|15/12/2022||0.7059||15930000000|197.50999450684|1|2023-05-01|15/03/2023||1.48||22330000000|197.50999450684|1
2023-02-26 22:29:18|07123|100408|600176|61.41B|61410000000|15.3|21507613|-10.53|27|2023-04-27|15/03/2023||0.51|||15.300000190735|1|2023-03-21|15/12/2022||0.25||4400000000|15.300000190735|1
2023-02-26 22:29:23|07124|1009372|603505|17.43B|17430000000|40.64|3312869|59.6|25|2023-04-27|15/03/2023|||||40.639999389648|1|2023-04-21|15/12/2022|||||40.639999389648|1
2023-02-26 22:29:28|07125|100874|600764|18.76B|18760000000|26.5|4549842|-18.49|26|2023-04-28|15/03/2023|||||26.5|1|2023-04-27|15/12/2022|||||26.5|1
2023-02-26 22:29:32|07126|1162087|603967|3.64B|3640000000|10.67|4593218|7.11|15|2022-10-27|15/09/2022|0.2||3150000000||10.359999656677|1|2022-08-11|15/06/2022|0.19||3530000000||9.710000038147|1
2023-02-26 22:29:37|07127|100670|600511|23.68B|23680000000|31.45|6948901|13.01|27|2023-04-28|15/03/2023|||||31.450000762939|1|2023-03-23|15/12/2022|||||31.450000762939|1
2023-02-26 22:29:43|07128|100325|600056|23.11B|23110000000|15.48|86516773|102.16|26|2023-05-01|15/03/2023|||||15.479999542236|1|2023-04-29|15/12/2022|||||15.479999542236|1
2023-02-26 22:29:48|07129|101128|601872|57.94B|57940000000|7.18|66660713|59.56|26|2023-04-27|15/03/2023||0.16|||7.1799998283386|1|2023-03-30|15/12/2022||0.21|||7.1799998283386|1
2023-02-26 22:29:53|07130|101021|600999|60.66B|60660000000|14.06|15324346|-11.9|27|2023-04-27|15/03/2023||0.25|||14.060000419617|1|2023-03-30|15/12/2022||0.1|||14.060000419617|1
2023-02-26 22:29:58|07131|101168|603993|86.24B|86240000000|5.99|137409990|4.36|27|2023-04-27|15/03/2023||0.06|||5.9899997711182|1|2023-03-18|15/12/2022||0.0581||39660000000|5.9899997711182|1
2023-02-26 22:30:03|07132|101049|601117|55.35B|55350000000|9.1|46333554|-13.66|27|2023-04-28|15/03/2023|||||9.1000003814697|1|2023-04-01|15/12/2022||0.29|||9.1000003814697|1
2023-02-26 22:30:08|07133|954957|601985|112.91B|112910000000|5.99|64523869|-17.27|27|2023-04-27|15/12/2022||0.0881||17120000000|5.9899997711182|1|2023-04-27|15/03/2023|||||5.9899997711182|1
2023-02-26 22:30:15|07134|100681|600536|46.58B|46580000000|70.46|29494042|104.28|26|2023-04-28|15/03/2023|||||70.459999084473|1|2023-04-28|15/12/2022|||||70.459999084473|1
2023-02-26 22:30:21|07135|100366|600111|105.96B|105960000000|29.33|51360234|-38.79|27|2023-04-27|15/03/2023||0.4399||11250000000|29.329999923706|1|2023-04-22|15/12/2022||0.5987||13390000000|29.329999923706|1
2023-02-26 22:30:27|07136|994520|601611|24.28B|24280000000|8.03|13225617|-9.88|24|2022-10-27|15/09/2022|0.21||24480000000||7.8899998664856|1|2022-08-29|15/06/2022|0.11||26520000000||7.960000038147|1
2023-02-26 22:30:31|07137|101121|601808|36.32B|36320000000|15.71|6929267|-4.73|27|2023-04-27|15/03/2023||0.49|||15.710000038147|1|2023-03-24|15/12/2022||0.22|||15.710000038147|1
2023-02-26 22:30:36|07138|100548|600339|17.87B|17870000000|3.2|55391303|-4.19|26|2023-05-01|15/03/2023|||||3.2000000476837|1|2023-04-21|15/12/2022|||||3.2000000476837|1
2023-02-26 22:30:41|07139|1043298|601949|9.77B|9770000000|5.35|20183373|-0.37|25|2023-04-28|15/12/2022|||||5.3499999046326|1|2023-04-28|15/03/2023|||||5.3499999046326|1
2023-02-26 22:30:46|07140|100685|600528|18.39B|18390000000|8.29|11596799|-1.43|26|2023-05-01|15/03/2023|||||8.289999961853|1|2023-03-28|15/12/2022|||||8.289999961853|1
2023-02-26 22:30:51|07141|100373|600125|7.39B|7390000000|5.67|18607665|-1.9|27|2023-05-01|15/03/2023|||||5.6700000762939|1|2023-04-07|15/12/2022||0.0488||3140000000|5.6700000762939|1
2023-02-26 22:30:56|07142|100768|600636|4.60B|4600000000|10.49|22110562|14.52|25|2023-04-29|15/12/2022||0.19|||10.489999771118|1|2023-04-25|15/03/2023|||||10.489999771118|1
2023-02-26 22:31:01|07143|102088|600217|7.10B|7100000000|5.13|18008952|-16.04|26|2023-04-27|15/03/2023|||||5.1300001144409|1|2023-04-25|15/12/2022|||||5.1300001144409|1
2023-02-26 22:31:06|07144|102084|600062|18.62B|18620000000|18.26|33522849|48.33|27|2023-05-01|15/03/2023|||||18.260000228882|1|2023-03-28|15/12/2022|||||18.260000228882|1
2023-02-26 22:31:11|07145|1162035|601698|52.76B|52760000000|13.59|11737281|0.59|14|2022-10-30|15/09/2022|0.06||665100000||10.920000076294|1|2022-08-30|15/06/2022|0.04||662000000||10.939999580383|1
2023-02-26 22:31:15|07146|996064|601858|10.93B|10930000000|13.77|32380845|57.01|26|2023-04-29|15/12/2022|||||13.770000457764|1|2023-04-27|15/03/2023|||||13.770000457764|1
2023-02-26 22:31:20|07147|1082120|601066|205.86B|205860000000|26.51|17876648|2.36|23|2023-04-27|15/03/2023||0.36||8885000000|26.510000228882|1|2023-03-31|15/12/2022||0.213||4760000000|26.510000228882|1
2023-02-26 22:31:25|07148|101140|601989|84.37B|84370000000|3.7|55238053|-9.31|27|2023-04-28|15/12/2022|||||3.7000000476837|1|2023-04-28|15/03/2023|||||3.7000000476837|1
2023-02-26 22:31:30|07149|100638|600482|35.54B|35540000000|16.41|3669701|-8.17|27|2023-04-28|15/12/2022|||||16.409999847412|1|2023-04-28|15/03/2023|||||16.409999847412|1
2023-02-26 22:31:35|07150|101041|601098|17.98B|17980000000|10.01|6427128|3.84|27|2023-05-01|15/03/2023||0.1491||2170000000|10.010000228882|1|2023-04-25|15/12/2022||0.2589||3920000000|10.010000228882|1
2023-02-26 22:31:40|07151|100298|600029|86.66B|86660000000|7.61|61439861|9.65|27|2023-04-27|15/03/2023||0.05|||7.6100001335144|1|2023-03-31|15/12/2022||-0.3628||23320000000|7.6100001335144|1
2023-02-26 22:31:45|07152|100367|600118|33.94B|33940000000|28.95|13494466|13.22|26|2023-04-28|15/03/2023|||||28.950000762939|1|2023-03-31|15/12/2022|||||28.950000762939|1
2023-02-26 22:31:51|07153|100393|600158|8.69B|8690000000|9.06|18257014|-8.48|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|8.3400001525879|1|2022-08-29|15/06/2022|-0||281600000||8.1300001144409|1
2023-02-26 22:31:56|07154|1164175|600956|31.40B|31400000000|9.93|6018054|-33.84|15|2023-04-27|15/03/2023|||||9.9300003051758|1|2023-03-24|15/12/2022|||||9.9300003051758|1
2023-02-26 22:32:01|07155|100339|600088|3.87B|3870000000|9.80|6619953|-2.78|26|2023-05-01|15/03/2023|||||9.8000001907349|1|2023-04-21|15/12/2022|||||9.8000001907349|1
2023-02-26 22:32:06|07156|101154|603005|13.55B|13550000000|20.77|16257469|-24.88|27|2023-05-01|15/03/2023|||||20.770000457764|1|2023-04-29|15/12/2022||0.3063|||20.770000457764|1
2023-02-26 22:32:11|07157|100280|600007|17.67B|17670000000|17.57|5378328|22.1|26|2023-05-03|15/03/2023|||||17.569999694824|1|2023-03-29|15/12/2022|||||17.569999694824|1
2023-02-26 22:32:16|07158|101063|601179|25.07B|25070000000|4.89|20690997|-5.05|27|2023-05-01|15/03/2023|||||4.8899998664856|1|2023-04-21|15/12/2022|||||4.8899998664856|1
2023-02-26 22:32:20|07159|1155894|601916|144.74B|144740000000|2.93|65877988|-15.32|17|2023-04-27|15/03/2023|||||2.9300000667572|1|2023-03-28|15/12/2022|||||2.9300000667572|1
2023-02-26 22:32:27|07160|1162076|601512|12.65B|12650000000|8.8|2621309|0|17|2023-04-27|15/03/2023|||||8.8000001907349|1|2023-04-21|15/12/2022||0.42|||8.8000001907349|1
2023-02-26 22:32:32|07161|102956|600373|13.52B|13520000000|9.99|6804372|-13.28|27|2023-04-28|15/03/2023||0.3064||2810000000|9.9899997711182|1|2023-04-19|15/12/2022||0.3134||3120000000|9.9899997711182|1
2023-02-26 22:32:37|07162|100755|600618|12.18B|12180000000|10.56|3940384|-13.87|26|2023-05-03|15/03/2023|||||10.560000419617|1|2023-03-21|15/12/2022|||||10.560000419617|1
2023-02-26 22:32:43|07163|100380|600132|63.93B|63930000000|132.12|3631320|-2.57|27|2023-05-01|15/03/2023||2||3790000000|132.11999511719|1|2023-04-29|15/12/2022||0.0915||1870000000|132.11999511719|1
2023-02-26 22:32:48|07164|942825|603100|15.03B|15030000000|37.99|2802064|107.71|25|2023-05-01|15/03/2023|||||37.990001678467|1|2023-04-29|15/12/2022|||||37.990001678467|1
2023-02-26 22:32:53|07165|996555|600939|7.13B|7130000000|3.74|7297412|-27.94|23|2022-10-27|15/09/2022|0.01||11790000000||3.6300001144409|1|2022-08-25|15/06/2022|0.05||14310000000||3.7799999713898|1
2023-02-26 22:32:57|07166|100851|600729|10.26B|10260000000|25.61|4085465|-0.27|26|2023-04-27|15/03/2023|||||25.610000610352|1|2023-04-08|15/12/2022||0.43||2450000000|25.610000610352|1
2023-02-26 22:33:02|07167|100710|600565|5.18B|5180000000|2.08|31590132|-14.4|26|2023-04-28|15/03/2023|||||2.079999923706|1|2023-03-23|15/12/2022|||||2.079999923706|1
2023-02-26 22:33:07|07168|100621|600452|17.11B|17110000000|18.69|12275836|38.1|25|2023-04-28|15/03/2023|||||18.690000534058|1|2023-04-14|15/12/2022|||||18.690000534058|1
2023-02-26 22:33:12|07169|100496|600279|5.10B|5100000000|4.3|6330788|3.61|23|2022-10-28|15/09/2022|0.02||1230000000||3.920000076294|1|2022-08-26|15/06/2022|||1210000000||4.4899997711182|1
2023-02-26 22:33:17|07170|942818|600917|12.74B|12740000000|8.10|3481821|-3.8|27|2023-04-28|15/03/2023|||||8.1000003814697|1|2023-04-27|15/12/2022|||||8.1000003814697|1
2023-02-26 22:33:22|07171|101025|601005|6.81B|6810000000|1.690|34566544|-19.14|26|2023-04-27|15/03/2023|||||1.6900000572205|1|2023-03-31|15/12/2022|||||1.6900000572205|1
2023-02-26 22:33:26|07172|1010705|603758|4.85B|4850000000|11.48|4792530|45.87|23|2022-10-28|15/09/2022|0.06||262600000||8.3699998855591|1|2022-08-22|15/06/2022|0.08||249300000||10.920000076294|1
2023-02-26 22:33:32|07173|100355|600106|6.87B|6870000000|5.19|12939580|9.96|24|2022-10-28|15/09/2022|||30280000||5.3699998855591|1|2022-08-26|15/06/2022|0.09||30320000||5.3499999046326|1
2023-02-26 22:33:37|07174|1155475|601077|39.90B|39900000000|3.61|37406298|-7.67|27|2023-04-27|15/03/2023||0.28|||3.6099998950958|1|2023-03-31|15/12/2022||0.07|||3.6099998950958|1
2023-02-26 22:33:42|07175|1162153|601827|11.98B|11980000000|7.07|4252110|-21.27|16|2023-05-01|15/03/2023|||||7.0700001716614|1|2023-03-31|15/12/2022||0.26|||7.0700001716614|1
2023-02-26 22:33:47|07176|994511|601127|55.20B|55200000000|37.03|23367662|-18.7|26|2023-05-01|15/03/2023|||||37.029998779297|1|2023-04-29|15/12/2022||-0.71||14090000000|37.029998779297|1
2023-02-26 22:33:51|07177|100378|600129|18.56B|18560000000|33.47|7160823|65.53|26|2023-04-28|15/03/2023|||||33.470001220703|1|2023-03-31|15/12/2022|||||33.470001220703|1
2023-02-26 22:33:56|07178|100352|600116|17.94B|17940000000|9.38|13103412|-22.8|26|2023-04-28|15/03/2023|||||9.3800001144409|1|2023-04-20|15/12/2022|||||9.3800001144409|1
2023-02-26 22:34:01|07179|100945|600847|2.26B|2260000000|14.73|3885100|-12.63|24|2022-10-28|15/09/2022|-0.05||114500000||17.799999237061|1|2022-08-30|15/06/2022|-0.05||101700000||21.549999237061|1
2023-02-26 22:34:05|07180|101039|601158|25.25B|25250000000|5.25|6112707|-12.65|26|2023-04-27|15/03/2023|||||5.25|1|2023-04-01|15/12/2022|||||5.25|1
2023-02-26 22:34:10|07181|945168|603601|5.84B|5840000000|5.74|8983593|-19.96|26|2023-04-26|15/12/2022||0.05||464420000|5.7399997711182|1|2023-04-20|15/03/2023|||||5.7399997711182|1
2023-02-26 22:34:15|07182|1043311|603976|3.35B|3350000000|22.25|728096|-26.81|23|2022-10-27|15/09/2022|0.01||180000000||22.139999389648|1|2022-08-25|15/06/2022|0.1||185800000||25.299999237061|1
2023-02-26 22:34:20|07183|1056003|603083|4.62B|4620000000|18.07|11812283|21.03|25|2023-04-26|15/03/2023|||||18.069999694824|1|2023-03-23|15/12/2022|||||18.069999694824|1
2023-02-26 22:34:24|07184|100788|600657|15.43B|15430000000|5.42|56381131|35.84|24|2022-10-28|15/09/2022|0.04||4060000000||4.3299999237061|1|2022-08-29|15/06/2022|0.1||3780000000||5.1999998092651|1
2023-02-26 22:34:32|07185|1052662|603367|6.39B|6390000000|14.27|5538063|14.53|23|2022-10-17|15/09/2022|0.24||1050000000||12.220000267029|1|2022-08-22|15/06/2022|0.19||993700000||12|1
2023-02-26 22:34:36|07186|101093|601608|16.53B|16530000000|3.8|13308461|-6.63|24|2022-10-26|15/09/2022|||2500000000||3.5999999046326|1|2022-08-25|15/06/2022|0.02||2100000000||3.829999923706|1
2023-02-26 22:34:41|07187|100307|600067|4.65B|4650000000|3.35|15831170|0.3|26|2023-04-27|15/03/2023|||||3.3499999046326|1|2023-04-12|15/12/2022|||||3.3499999046326|1
2023-02-26 22:34:46|07188|996084|603628|4.55B|4550000000|16.64|6894183|28.89|23|2022-10-28|15/09/2022|0.15||413200000||15.340000152588|1|2022-08-30|15/06/2022|0.08||338400000||17.610000610352|1
2023-02-26 22:34:51|07189|100894|600787|11.16B|11160000000|5.16|17644900|-9.79|26|2023-04-28|15/03/2023|||||5.1599998474121|1|2023-03-31|15/12/2022|||||5.1599998474121|1
2023-02-26 22:34:56|07190|1162067|600968|32.63B|32630000000|3.27|40272708|10.1|17|2023-04-27|15/03/2023|||||3.2699999809265|1|2023-04-11|15/12/2022||0.22||47326000000|3.2699999809265|1
2023-02-26 22:35:01|07191|100852|600737|15.76B|15760000000|7.39|16936242|-12.85|26|2023-05-01|15/03/2023|||||7.3899998664856|1|2023-04-22|15/12/2022|||||7.3899998664856|1
2023-02-26 22:35:06|07192|997534|603908|5.02B|5020000000|76.57|1943354|96.33|25|2023-04-28|15/03/2023|||||76.569999694824|1|2023-04-27|15/12/2022|||||76.569999694824|1
2023-02-26 22:35:11|07193|101145|601919|118.09B|118090000000|10.72|72902879|-34.03|27|2023-04-28|15/03/2023|||||10.720000267029|1|2023-03-31|15/12/2022||0.73||82550000000|10.720000267029|1
2023-02-26 22:35:15|07194|101124|601866|12.42B|12420000000|2.530|38471431|-20.44|27|2023-04-28|15/03/2023|||||2.5299999713898|1|2023-03-31|15/12/2022|||||2.5299999713898|1
2023-02-26 22:35:20|07195|100295|600026|32.22B|32220000000|14.89|63992890|133.39|27|2023-04-28|15/03/2023|||||14.890000343323|1|2023-03-31|15/12/2022||0.15|||14.890000343323|1
2023-02-26 22:35:25|07196|100611|600428|14.81B|14810000000|6.91|43516071|46.71|26|2023-04-28|15/03/2023|||||6.9099998474121|1|2023-03-30|15/12/2022|||||6.9099998474121|1
2023-02-26 22:35:30|07197|102097|600890|208.51M|208510000|0.36|17415380|-77.36|21|2022-04-28|15/12/2021|-0.02||499600||0.87000000476837|1|2022-04-28|15/03/2022|-0.01||3010000||0.87000000476837|1
2023-02-26 22:35:35|07198|997891|603903|2.49B|2490000000|9.79|1291535|-20.79|25|2023-04-28|15/03/2023|||||9.789999961853|1|2023-04-22|15/12/2022|||||9.789999961853|1
2023-02-26 22:35:40|07199|942809|600685|9.84B|9840000000|23.63|8426999|20.13|27|2023-04-28|15/03/2023|||||23.629999160767|1|2023-03-31|15/12/2022|||||23.629999160767|1
2023-02-26 22:35:45|07200|100315|600072|9.78B|9780000000|13.31|9322238|-11.44|24|2022-10-28|15/09/2022|0.02||809100000||12.220000267029|1|2022-08-30|15/06/2022|0.05||943900000||13.949999809265|1
2023-02-26 22:35:50|07201|101161|603128|12.68B|12680000000|9.88|10692671|-20.51|26|2023-04-28|15/03/2023|||||9.8800001144409|1|2023-04-25|15/12/2022|||||9.8800001144409|1
2023-02-26 22:35:55|07202|100836|600715|4.21B|4210000000|2.27|29076943|-20.07|26|2023-05-01|15/03/2023|||||2.2699999809265|1|2023-04-22|15/12/2022|||||2.2699999809265|1
2023-02-26 22:35:59|07203|1162045|603212|13.16B|13160000000|28.98|18641534|12.33|15|2023-04-28|15/12/2022|||||28.979999542236|1|2023-04-28|15/03/2023|||||28.979999542236|1
2023-02-26 22:36:04|07204|100504|600288|5.71B|5710000000|13.05|2333093|-8.29|26|2023-04-28|15/03/2023|||||13.050000190735|1|2023-04-26|15/12/2022|||||13.050000190735|1
2023-02-26 22:36:09|07205|100478|600257|2.82B|2820000000|5.85|24898743|-0.17|26|2023-05-01|15/03/2023|||||5.8499999046326|1|2023-04-26|15/12/2022|||||5.8499999046326|1
2023-02-26 22:36:14|07206|1052671|603963|2.90B|2900000000|13.24|6278407|75.36|23|2022-10-27|15/09/2022|-0.01||30770000||13.770000457764|1|2022-08-25|15/06/2022|-0.02||29870000||15.039999961853|1
2023-02-26 22:36:19|07207|996080|603360|4.29B|4290000000|17.00|2862869|41.67|25|2023-04-29|15/12/2022|||||17|1|2023-04-28|15/03/2023|||||17|1
2023-02-26 22:36:24|07208|101125|601880|15.27B|15270000000|1.620|52406801|-7.95|27|2023-04-26|15/03/2023|||||1.6200000047684|1|2023-03-31|15/12/2022|||||1.6200000047684|1
2023-02-26 22:36:29|07209|100734|600593|1.82B|1820000000|14.1|2540461|24.12|26|2023-05-01|15/03/2023|||||14.10000038147|1|2023-04-28|15/12/2022|||||14.10000038147|1
2023-02-26 22:36:33|07210|100833|600719|2.27B|2270000000|5.64|2986924|42.78|23|2022-10-27|15/09/2022|-0.15||||4.460000038147|1|2022-08-11|15/06/2022|-0.08||||5.3099999427795|1
2023-02-26 22:36:38|07211|100942|600844|3.22B|3220000000|3.16|11042929|-13.42|26|2023-04-28|15/03/2023|||||3.1600000858307|1|2023-04-21|15/12/2022|||||3.1600000858307|1
2023-02-26 22:36:43|07212|101181|900921|202.29M|202290000|0.200|375024|-13.04|24|2023-04-28|15/03/2023|||||0.20000000298023|1|2023-04-21|15/12/2022|||||0.20000000298023|1
2023-02-26 22:36:48|07213|997892|603955|2.42B|2420000000|17.7|1556015|12.1|23|2022-10-25|15/09/2022|-0.12||29790000||16.549999237061|1|2022-08-29|15/06/2022|0.16||95220000||17.030000686646|1
2023-02-26 22:36:53|07214|101026|601006|100.65B|100650000000|6.77|25342622|-1.02|27|2023-04-27|15/12/2022||0.1153||21310000000|6.7699999809265|1|2023-04-27|15/03/2023|||||6.7699999809265|1
2023-02-26 22:36:57|07215|100813|600694|5.13B|5130000000|18.03|2256343|-8.89|27|2023-05-01|15/03/2023|||||18.030000686646|1|2023-04-22|15/12/2022|||||18.030000686646|1
2023-02-26 22:37:02|07216|1031219|603233|35.79B|35790000000|37.88|6883545|25.05|25|2023-04-28|15/12/2022||0.1663||5340000000|37.880001068115|1|2023-04-27|15/03/2023||0.4364||5700000000|37.880001068115|1
2023-02-26 22:37:07|07217|100858|600744|8.82B|8820000000|4.34|10432592|-17.18|23|2022-10-28|15/09/2022|0.01||||4.1500000953674|1|2022-08-24|15/06/2022|-0.09||||5.0199999809265|1
2023-02-26 22:37:12|07218|101148|601991|21.92B|21920000000|2.920|89619590|5.04|27|2023-04-26|15/03/2023|||||2.920000076294|1|2023-03-29|15/12/2022||0.04|||2.920000076294|1
2023-02-26 22:37:17|07219|100432|600198|9.09B|9090000000|6.94|10634730|-10.91|26|2023-05-01|15/03/2023|||||6.9400000572205|1|2023-04-21|15/12/2022|||||6.9400000572205|1
2023-02-26 22:37:22|07220|942602|603019|46.85B|46850000000|31.57|32932852|-6.29|27|2023-04-27|15/03/2023|||||31.569999694824|1|2023-04-18|15/12/2022||0.66|||31.569999694824|1
2023-02-26 22:37:30|07221|100748|600611|7.10B|7100000000|3.13|10096742|-8.48|24|2022-10-30|15/09/2022|-0.07||636200000||2.7999999523163|1|2022-08-30|15/06/2022|0.03||348700000||3.0899999141693|1
2023-02-26 22:37:34|07222|101760|900903|575.87M|575870000|0.254|578913|-13.01|21|2022-04-28|15/03/2022|||||0.27000001072884|1|2022-03-29|15/12/2021|||||0.28099998831749|1
2023-02-26 22:37:39|07223|1082138|603587|8.12B|8120000000|17.06|1549634|-2.9|25|2023-04-28|15/12/2022||0.28|||17.059999465942|1|2023-04-27|15/03/2023|||||17.059999465942|1
2023-02-26 22:37:44|07224|996066|603032|12.94B|12940000000|77.49|996797|13.12|25|2023-05-01|15/03/2023|||||77.48999786377|1|2023-04-21|15/12/2022||0.76|||77.48999786377|1
2023-02-26 22:37:51|07225|100666|600503|4.58B|4580000000|2.87|16786114|-9.18|23|2022-10-27|15/09/2022|-0.02||9070000||2.7699999809265|1|2022-08-25|15/06/2022|0.02||128300000||2.9900000095367|1
2023-02-26 22:37:58|07226|1057234|603056|19.73B|19730000000|19.38|6910952|53.08|25|2023-04-26|15/03/2023||0.04|||19.379999160767|1|2023-04-21|15/12/2022||0.17|||19.379999160767|1
2023-02-26 22:38:05|07227|100926|600826|5.23B|5230000000|9.85|3558800|14.4|26|2023-05-01|15/03/2023|||||9.8500003814697|1|2023-04-08|15/12/2022|||||9.8500003814697|1
2023-02-26 22:38:10|07228|100969|600875|36.17B|36170000000|19.84|25288633|21.05|27|2023-04-28|15/03/2023|||||19.840000152588|1|2023-04-01|15/12/2022|||||19.840000152588|1
2023-02-26 22:38:15|07229|100279|600006|12.16B|12160000000|6.09|22393697|-1.14|26|2023-05-01|15/03/2023|||||6.0900001525879|1|2023-03-31|15/12/2022|||||6.0900001525879|1
2023-02-26 22:38:20|07230|100332|600081|5.26B|5260000000|11.19|3497437|-7.37|26|2023-05-01|15/03/2023|||||11.189999580383|1|2023-03-31|15/12/2022|||||11.189999580383|1
2023-02-26 22:38:24|07231|955758|601198|27.86B|27860000000|8.63|19627084|-15.8|24|2022-10-28|15/09/2022|0.08||1020000000||7.7199997901917|1|2022-08-25|15/06/2022|0.08||1070000000||8.3000001907349|1
2023-02-26 22:38:29|07232|100907|600804|5.60B|5600000000|3.37|28140920|-47.83|27|2023-04-28|15/03/2023|||||3.3699998855591|1|2023-04-22|15/12/2022|||||3.3699998855591|1
2023-02-26 22:38:34|07233|994572|603528|5.95B|5950000000|9.4|7338788|51.86|26|2023-04-27|15/12/2022|||||9.3999996185303|1|2023-04-27|15/03/2023|||||9.3999996185303|1
2023-02-26 22:38:38|07234|994628|603999|3.37B|3370000000|5.86|6694640|7.52|24|2022-10-27|15/09/2022|0.06||327800000||4.8099999427795|1|2022-08-25|15/06/2022|0.04||289600000||5.25|1
2023-02-26 22:38:44|07235|1081677|601330|9.98B|9980000000|7.2|3408818|-24.92|25|2023-05-03|15/03/2023|||||7.1999998092651|1|2023-03-31|15/12/2022||0.23|||7.1999998092651|1
2023-02-26 22:38:51|07236|100883|600776|12.89B|12890000000|10.25|6522650|-6.31|24|2022-10-30|15/09/2022|0.03||773700000||9.1800003051758|1|2022-08-28|15/06/2022|0.02||730700000||9.9700002670288|1
2023-02-26 22:38:56|07237|101755|900941|531.29M|531290000|0.424|382773|-8.42|21|2022-04-28|15/03/2022|||||0.40700000524521|1|2022-03-28|15/12/2021|||||0.44100001454353|1
2023-02-26 22:39:01|07238|994562|603377|5.39B|5390000000|7.77|8579531|3.19|26|2023-04-28|15/03/2023|||||7.7699999809265|1|2023-04-22|15/12/2022|||||7.7699999809265|1
2023-02-26 22:39:05|07239|100340|600093|561.22M|561220000|0.50|22106643|-74.23|22|2022-09-01|15/06/2022|||||0.5|1|2022-04-30|15/12/2021|-0.64||884800000||0.77999997138977|1
2023-02-26 22:39:10|07240|1079938|603486|53.09B|53090000000|92.6|4503006|-33.07|24|2023-05-02|15/03/2023||0.68||3267000000|92.599998474121|1|2023-04-29|15/12/2022||0.9951||5720000000|92.599998474121|1
2023-02-26 22:39:15|07241|100690|600537|10.16B|10160000000|8.6|51209249|109.25|26|2023-04-25|15/03/2023|||||8.6000003814697|1|2023-04-14|15/12/2022|||||8.6000003814697|1
2023-02-26 22:39:20|07242|1024775|603496|4.32B|4320000000|18.88|3927015|37.01|25|2023-04-28|15/03/2023|||||18.879999160767|1|2023-04-27|15/12/2022|||||18.879999160767|1
2023-02-26 22:39:24|07243|950057|603869|4.93B|4930000000|9.95|6383170|-6.84|26|2023-05-01|15/03/2023|||||9.9499998092651|1|2023-04-22|15/12/2022|||||9.9499998092651|1
2023-02-26 22:39:29|07244|100906|600803|58.03B|58030000000|18.87|8575649|5.66|26|2023-04-28|15/03/2023|||||18.870000839233|1|2023-03-25|15/12/2022||0.5002||26260000000|18.870000839233|1
2023-02-26 22:39:36|07245|101152|603002|5.03B|5030000000|5.57|4469108|-19.28|24|2022-10-30|15/09/2022|0.02||645100000||5.3499999046326|1|2022-08-17|15/06/2022|0.49||854200000||6.4699997901917|1
2023-02-26 22:39:41|07246|100510|600295|33.49B|33490000000|16.8|6224122|-7.4|26|2023-04-28|15/03/2023|||||16.799999237061|1|2023-04-15|15/12/2022|||||16.799999237061|1
2023-02-26 22:39:46|07247|101193|900936|3.95B|3950000000|1.981|676693|34.76|26|2023-04-28|15/03/2023|||||1.9809999465942|1|2023-04-15|15/12/2022|||||1.9809999465942|1
2023-02-26 22:39:51|07248|1141903|688018|8.92B|8920000000|110.73|941371|-32|21|2023-05-02|15/03/2023||0.44||370910000|110.73000335693|1|2023-03-20|15/12/2022||0.67||400130000|110.73000335693|1
2023-02-26 22:39:56|07249|996095|603966|4.36B|4360000000|14.60|5419083|58.18|25|2023-04-29|15/12/2022|||||14.60000038147|1|2023-04-26|15/03/2023|||||14.60000038147|1
2023-02-26 22:40:01|07250|100764|600622|5.23B|5230000000|3.49|43905519|12.22|26|2023-05-01|15/03/2023|||||3.4900000095367|1|2023-04-29|15/12/2022|||||3.4900000095367|1
2023-02-26 22:40:06|07251|101115|601788|22.46B|22460000000|15.81|60225924|17.63|27|2023-04-27|15/03/2023|||||15.810000419617|1|2023-03-31|15/12/2022|||||15.810000419617|1
2023-02-26 22:40:10|07252|100674|600516|25.77B|25770000000|6.78|21976707|-33.14|26|2023-05-01|15/03/2023|||||6.7800002098083|1|2023-04-01|15/12/2022||0.06|||6.7800002098083|1
2023-02-26 22:40:15|07253|100669|600507|14.95B|14950000000|6.42|10552250|-21.42|27|2023-04-28|15/03/2023|||||6.4200000762939|1|2023-03-18|15/12/2022||0.09|||6.4200000762939|1
2023-02-26 22:40:20|07254|100962|600869|12.14B|12140000000|5.47|15384161|-4.87|26|2023-04-25|15/03/2023|||||5.4699997901917|1|2023-04-18|15/12/2022|||||5.4699997901917|1
2023-02-26 22:40:24|07255|101109|601700|6.19B|6190000000|5.43|17438494|-5.07|23|2022-10-27|15/09/2022|-0.01||623200000||5.3800001144409|1|2022-08-29|15/06/2022|0.02||709200000||5.6300001144409|1
2023-02-26 22:40:29|07256|100654|600498|19.07B|19070000000|16.05|7843015|-7.65|27|2023-05-01|15/03/2023||0.07||4680000000|16.049999237061|1|2023-04-22|15/12/2022||0.11||8560000000|16.049999237061|1
2023-02-26 22:40:34|07257|101035|601038|4.02B|4020000000|12.18|6200500|-4.99|27|2023-04-26|15/03/2023|||||12.180000305176|1|2023-03-30|15/12/2022|||||12.180000305176|1
2023-02-26 22:40:38|07258|1162059|601865|94.96B|94960000000|34.34|6431389|-26.44|17|2023-04-26|15/03/2023||0.4578||4500000000|34.340000152588|1|2023-03-31|15/12/2022||0.3693||2520000000|34.340000152588|1
2023-02-26 22:40:43|07259|994527|603007|1.39B|1390000000|4.19|2678345|32.59|24|2022-10-28|15/09/2022|-0.03||64640000||3.8800001144409|1|2022-08-29|15/06/2022|-0.08||38750000||4.3000001907349|1
2023-02-26 22:40:49|07260|1010704|603488|2.17B|2170000000|7.45|1360046|-13.37|23|2022-10-30|15/09/2022|0.07||139100000||6.5300002098083|1|2022-08-29|15/06/2022|0.08||143000000||7.1700000762939|1
2023-02-26 22:40:53|07261|100994|600965|6.07B|6070000000|7.41|19716472|17.99|23|2022-10-21|15/09/2022|0.06||315100000||6.0500001907349|1|2022-08-22|15/06/2022|0.03||240200000||6.9099998474121|1
2023-02-26 22:40:58|07262|101127|601901|57.54B|57540000000|6.99|31788642|-3.59|26|2023-05-01|15/03/2023|||||6.9899997711182|1|2023-02-28|15/12/2022|||||6.9899997711182|1
2023-02-26 22:41:02|07263|100741|600601|5.27B|5270000000|2.4|25831159|-14.29|26|2023-04-29|15/12/2022|||||2.4000000953674|1|2023-04-25|15/03/2023|||||2.4000000953674|1
2023-02-26 22:41:06|07264|1077010|603045|2.04B|2040000000|15.14|2694421|-14.17|23|2022-10-26|15/09/2022|-0.06||499800000||15.359999656677|1|2022-08-25|15/06/2022|0.11||534700000||17.579999923706|1
2023-02-26 22:41:12|07265|996557|603345|47.69B|47690000000|162.13|2912997|28.56|25|2023-04-25|15/12/2022||1.16||4020000000|162.13000488281|1|2023-04-25|15/03/2023||0.94||3250000000|162.13000488281|1
2023-02-26 22:41:17|07266|1052661|603363|11.45B|11450000000|13.16|27147898|-25.94|25|2023-05-01|15/03/2023|||||13.159999847412|1|2023-04-29|15/12/2022|||||13.159999847412|1
2023-02-26 22:41:22|07267|1010849|603383|8.41B|8410000000|49.11|2773082|68.36|25|2023-04-25|15/03/2023|||||49.110000610352|1|2023-04-11|15/12/2022||0.59|||49.110000610352|1
2023-02-26 22:41:27|07268|100905|600802|2.64B|2640000000|5.79|4703059|-23.21|26|2023-04-29|15/12/2022|||||5.789999961853|1|2023-04-28|15/03/2023|||||5.789999961853|1
2023-02-26 22:41:31|07269|102095|600693|3.65B|3650000000|4.23|28534492|10.73|26|2023-05-01|15/03/2023|||||4.2300000190735|1|2023-04-15|15/12/2022|||||4.2300000190735|1
2023-02-26 22:41:36|07270|100301|600033|8.01B|8010000000|2.93|9866558|0|26|2023-05-01|15/03/2023|||||2.9300000667572|1|2023-04-29|15/12/2022|||||2.9300000667572|1
2023-02-26 22:41:41|07271|1141898|688010|3.54B|3540000000|23.06|554608|-11.55|18|2022-10-28|15/09/2022|0.05||212100000||21.159999847412|1|2022-08-23|15/06/2022|-0.01||183000000||25.879999160767|1
2023-02-26 22:41:45|07272|100639|600483|24.45B|24450000000|12.58|12817654|-10.59|26|2023-05-01|15/03/2023|||||12.579999923706|1|2023-04-15|15/12/2022||0.35|||12.579999923706|1
2023-02-26 22:41:52|07273|942796|600203|3.63B|3630000000|6.14|9497323|-27.76|24|2022-10-28|15/09/2022|-0.12||3980000000||6.1300001144409|1|2022-08-15|15/06/2022|0.03||4210000000||7.5500001907349|1
2023-02-26 22:41:57|07274|100650|600493|1.68B|1680000000|6.17|19433739|4.4|23|2022-10-28|15/09/2022|0.05||327700000||5.3200001716614|1|2022-08-26|15/06/2022|0.04||345600000||5.7300000190735|1
2023-02-26 22:42:02|07275|996559|603817|3.29B|3290000000|6.18|3740546|-10.69|23|2022-10-27|15/09/2022|0.07||291400000||6.2600002288818|1|2022-08-22|15/06/2022|0.08||258300000||6.8200001716614|1
2023-02-26 22:42:09|07276|1008685|603826|25.65B|25650000000|54.82|1188359|4.82|25|2023-04-29|15/12/2022|||||54.819999694824|1|2023-04-28|15/03/2023|||||54.819999694824|1
2023-02-26 22:42:14|07277|100583|600388|20.35B|20350000000|19.08|11454660|105.38|27|2023-05-01|15/03/2023|||||19.079999923706|1|2023-03-18|15/12/2022||0.36|||19.079999923706|1
2023-02-26 22:42:19|07278|945169|603686|4.47B|4470000000|10.94|9164604|-15.26|26|2023-04-28|15/03/2023|||||10.939999580383|1|2023-04-14|15/12/2022|||||10.939999580383|1
2023-02-26 22:42:24|07279|102094|600592|3.21B|3210000000|8.08|3702996|-19.68|24|2022-10-26|15/09/2022|-0.06||398100000||7.4499998092651|1|2022-08-26|15/06/2022|0.02||442100000||8.7399997711182|1
2023-02-26 22:42:31|07280|942811|600753|3.13B|3130000000|13.66|6084483|-2.43|23|2022-10-27|15/09/2022|-0.01||323000000||11.770000457764|1|2022-08-18|15/06/2022|0.02||655100000||13.779999732971|1
2023-02-26 22:42:35|07281|100359|600103|5.44B|5440000000|2.47|19260763|-11.79|23|2022-10-26|15/09/2022|0.02||702300000||2.2599999904633|1|2022-08-22|15/06/2022|0.03||804400000||2.5199999809265|1
2023-02-26 22:42:40|07282|1024774|603933|2.53B|2530000000|12.06|5388548|-5.26|23|2022-10-28|15/09/2022|0.06||571600000||10.319999694824|1|2022-08-26|15/06/2022|0.08||564500000||11.550000190735|1
2023-02-26 22:42:45|07283|996088|603668|7.62B|7620000000|17.74|12667399|74.61|26|2023-04-28|15/03/2023|||||17.739999771118|1|2023-03-31|15/12/2022||0.15|||17.739999771118|1
2023-02-26 22:42:50|07284|945170|603678|22.01B|22010000000|48.22|3330663|-17.43|26|2023-04-27|15/03/2023|||||48.220001220703|1|2023-03-22|15/12/2022||0.43|||48.220001220703|1
2023-02-26 22:42:55|07285|100718|600573|2.95B|2950000000|11.82|7205280|28.48|24|2022-10-25|15/09/2022|0.13||234500000||9.0299997329712|1|2022-08-24|15/06/2022|0.07||186400000||9.1099996566772|1
2023-02-26 22:42:59|07286|100789|600660|82.71B|82710000000|37.03|10156750|-17.44|27|2023-04-28|15/03/2023||0.45|||37.029998779297|1|2023-03-17|15/12/2022||0.4673||7560000000|37.029998779297|1
2023-02-26 22:43:04|07287|1162043|603893|34.29B|34290000000|81.43|2791124|-31.29|17|2023-05-04|15/03/2023||0.41||852390000|81.430000305176|1|2023-04-19|15/12/2022||0.275||732890000|81.430000305176|1
2023-02-26 22:43:09|07288|996082|603444|26.18B|26180000000|364.9|586745|3.73|25|2023-04-28|15/03/2023||4.41||1345000000|364.89999389648|1|2023-03-31|15/12/2022||4.26||1340000000|364.89999389648|1
2023-02-26 22:43:15|07289|1164174|603087|21.84B|21840000000|39.58|4615179|-31.77|15|2023-04-28|15/03/2023|||||39.580001831055|1|2023-03-31|15/12/2022|||||39.580001831055|1
2023-02-26 22:43:20|07290|994613|603886|5.19B|5190000000|21.72|2437142|2.89|25|2023-04-28|15/03/2023|||||21.719999313354|1|2023-03-28|15/12/2022|||||21.719999313354|1
2023-02-26 22:43:25|07291|1052653|601086|2.83B|2830000000|4.25|8651670|7.87|23|2022-10-28|15/09/2022|0.01||176500000||3.7200000286102|1|2022-08-26|15/06/2022|0.01||196600000||3.8699998855591|1
2023-02-26 22:43:30|07292|100694|600543|1.88B|1880000000|5.85|12828048|-7.73|24|2022-10-28|15/09/2022|-0.04||27260000||5.3200001716614|1|2022-08-26|15/06/2022|-0.06||19650000||5.8200001716614|1
2023-02-26 22:43:34|07293|100839|600720|9.53B|9530000000|12.29|13731798|15.07|26|2023-04-25|15/03/2023|||||12.289999961853|1|2023-03-22|15/12/2022||0.01|||12.289999961853|1
2023-02-26 22:43:44|07294|100364|600108|6.31B|6310000000|3.24|20708398|-6.63|26|2023-04-26|15/12/2022|||||3.2400000095367|1|2023-04-20|15/03/2023|||||3.2400000095367|1
2023-02-26 22:43:48|07295|100889|600795|68.85B|68850000000|3.86|139993641|38.85|27|2023-04-28|15/03/2023|||||3.8599998950958|1|2023-04-15|15/12/2022||0.03|||3.8599998950958|1
2023-02-26 22:43:54|07296|101023|601002|4.65B|4650000000|4.86|4280640|-8.3|24|2022-10-27|15/09/2022|0.01||654800000||4.8699998855591|1|2022-08-29|15/06/2022|0.05||730400000||5.1799998283386|1
2023-02-26 22:44:01|07297|100580|600383|43.61B|43610000000|9.67|78904567|-23.74|27|2023-05-01|15/03/2023||0.17||10650000000|9.670000076294|1|2023-04-29|15/12/2022||1.08||48160000000|9.670000076294|1
2023-02-26 22:44:06|07298|100870|600759|5.18B|5180000000|2.29|14434430|-25.41|26|2023-04-28|15/03/2023|||||2.289999961853|1|2023-04-26|15/12/2022|||||2.289999961853|1
2023-02-26 22:44:11|07299|1031221|603387|6.76B|6760000000|13.32|9519368|-3.33|25|2023-04-27|15/12/2022|||||13.319999694824|1|2023-04-27|15/03/2023|||||13.319999694824|1
2023-02-26 22:44:18|07300|997894|603986|71.06B|71060000000|107.02|11412071|-30.82|26|2023-04-28|15/03/2023||0.5787||1630000000|107.01999664307|1|2023-04-28|15/12/2022||0.5725||1900000000|107.01999664307|1
2023-02-26 22:44:25|07301|100413|600182|4.93B|4930000000|14.64|1148925|2.81|24|2022-10-28|15/09/2022|0.02||920800000||11.789999961853|1|2022-08-25|15/06/2022|0.02||794400000||13.920000076294|1
2023-02-26 22:44:31|07302|100708|600562|21.70B|21700000000|17.5|6791184|3.61|26|2023-04-27|15/12/2022|||||17.5|1|2023-04-27|15/03/2023|||||17.5|1
2023-02-26 22:44:36|07303|100433|600199|19.39B|19390000000|29.51|19939190|35.68|26|2023-04-28|15/12/2022|||||29.510000228882|1|2023-04-28|15/03/2023|||||29.510000228882|1
2023-02-26 22:44:41|07304|1162041|603195|100.86B|100860000000|162.5|671119|10.17|17|2023-04-28|15/12/2022||1.36||3840000000|162.5|1|2023-04-27|15/03/2023||1.10||3355000000|162.5|1
2023-02-26 22:44:45|07305|1162090|603256|6.44B|6440000000|7.47|2560988|-9.34|17|2023-04-28|15/12/2022|||||7.4699997901917|1|2023-04-27|15/03/2023|||||7.4699997901917|1
2023-02-26 22:44:50|07306|100534|600323|15.41B|15410000000|18.85|2499926|-4.12|27|2023-04-28|15/03/2023|||||18.85000038147|1|2023-04-07|15/12/2022||0.68|||18.85000038147|1
2023-02-26 22:44:55|07307|101100|601633|85.70B|85700000000|34.33|21640072|-7.22|27|2023-04-27|15/03/2023||0.26||8131000000|34.330001831055|1|2023-03-31|15/12/2022||0.2147||35570000000|34.330001831055|1
2023-02-26 22:44:59|07308|994560|603336|3.02B|3020000000|6.90|10968696|-3.5|24|2022-10-27|15/09/2022|0.05||286700000||5.9499998092651|1|2022-08-19|15/06/2022|0.04||233100000||6.6399998664856|1
2023-02-26 22:45:08|07309|100342|600094|7.80B|7800000000|3.31|22731611|-8.31|24|2022-10-28|15/09/2022|||1540000000||3.2400000095367|1|2022-08-12|15/06/2022|0.04||1230000000||3.420000076294|1
2023-02-26 22:45:13|07310|101197|900940|721.28M|721280000|0.306|288340|-6.13|21|2022-04-26|15/03/2022|||||0.31099998950958|1|2022-04-22|15/12/2021|||||0.32800000905991|1
2023-02-26 22:45:18|07311|100420|600185|18.74B|18740000000|9.94|90819748|61.36|26|2023-05-01|15/03/2023|||||9.9399995803833|1|2023-04-15|15/12/2022|||||9.9399995803833|1
2023-02-26 22:45:23|07312|100745|600606|43.71B|43710000000|3.12|98053102|-21.28|27|2023-04-25|15/03/2023||0.0579||59450000000|3.1199998855591|1|2023-04-25|15/12/2022||0.1316||219330000000|3.1199998855591|1
2023-02-26 22:45:27|07313|100437|600206|11.70B|11700000000|13.85|12555332|-9.6|26|2023-04-28|15/12/2022|||||13.85000038147|1|2023-04-27|15/03/2023|||||13.85000038147|1
2023-02-26 22:45:32|07314|101007|600979|4.20B|4200000000|3.41|13674531|-3.12|23|2022-10-28|15/09/2022|0.04||||3.289999961853|1|2022-08-26|15/06/2022|0.06||||3.75|1
2023-02-26 22:45:37|07315|1052664|603386|3.90B|3900000000|12.01|2041312|-7.41|25|2023-04-28|15/03/2023|||||12.010000228882|1|2023-03-25|15/12/2022|||||12.010000228882|1
2023-02-26 22:45:42|07316|1024788|603335|2.95B|2950000000|6.89|5697006|7.49|23|2022-10-27|15/09/2022|-0.02||485800000||6.289999961853|1|2022-08-18|15/06/2022|-0||409200000||9.0500001907349|1
2023-02-26 22:45:46|07317|102967|603328|7.17B|7170000000|7.20|6315258|1.41|24|2022-10-25|15/09/2022|0.1||817300000||6.8600001335144|1|2022-08-24|15/06/2022|0.08||783300000||7.3000001907349|1
2023-02-26 22:45:51|07318|1052669|603813|1.69B|1690000000|15.98|737252|-1.36|23|2022-10-25|15/09/2022|0.08||148000000||14.39999961853|1|2022-08-16|15/06/2022|0.13||105900000||16.809999465942|1
2023-02-26 22:46:00|07319|100614|600433|8.51B|8510000000|4.68|18044776|13.32|26|2023-04-26|15/03/2023|||||4.6799998283386|1|2023-03-11|15/12/2022|||||4.6799998283386|1
2023-02-26 22:46:05|07320|100796|600673|27.33B|27330000000|9.47|14996220|10.63|25|2023-04-29|15/12/2022|||||9.4700002670288|1|2023-04-27|15/03/2023|||||9.4700002670288|1
2023-02-26 22:46:09|07321|1057309|603848|7.17B|7170000000|17.84|2872673|16.75|25|2023-04-28|15/03/2023|||||17.840000152588|1|2023-04-27|15/12/2022||0.29|||17.840000152588|1
2023-02-26 22:46:14|07322|1141914|688388|14.6B|14600000000|48.27|3381772|-59.43|19|2023-03-01|15/12/2022|||||48.270000457764|1|2022-11-30|15/09/2022|0.64||1350000000|1350000000|51.439998626709|1
2023-02-26 22:46:19|07323|1008684|603797|3.44B|3440000000|5.98|2290148|-7|23|2022-10-28|15/09/2022|0.13||254900000||5.539999961853|1|2022-08-26|15/06/2022|0.11||247300000||5.9899997711182|1
2023-02-26 22:46:24|07324|1159376|603983|16.86B|16860000000|38.39|2197557|36.43|19|2023-05-01|15/03/2023|||||38.389999389648|1|2023-04-29|15/12/2022||0.2772||761060000|38.389999389648|1
2023-02-26 22:46:28|07325|100961|600868|5.30B|5300000000|2.79|19744659|-1.06|23|2022-10-27|15/09/2022|0.01||156300000||2.7000000476837|1|2022-08-22|15/06/2022|0.01||139400000||3.1600000858307|1
2023-02-26 22:46:33|07326|100579|600382|3.62B|3620000000|4.71|5349801|-17.66|24|2022-10-27|15/09/2022|0.08||178600000||4.2399997711182|1|2022-08-29|15/06/2022|0.24||314100000||4.8899998664856|1
2023-02-26 22:46:38|07327|100732|600589|1.63B|1630000000|2.34|6353874|3.08|24|2022-10-25|15/09/2022|-0.07||303800000||2.1099998950958|1|2022-08-25|15/06/2022|-0.05||119300000||2.2599999904633|1
2023-02-26 22:46:42|07328|955765|603838|2.01B|2010000000|6.31|2846698|-9.99|24|2022-10-27|15/09/2022|-0.01||54110000||5.5599999427795|1|2022-08-03|15/06/2022|||66510000||5.9000000953674|1
2023-02-26 22:46:47|07329|994553|603268|1.85B|1850000000|15.01|852756|-41.34|24|2022-10-25|15/09/2022|-0.46||90320000||14.170000076294|1|2022-08-22|15/06/2022|-0.14||54920000||17.520000457764|1
2023-02-26 22:46:53|07330|1162097|603863|2.9B|2900000000|14.26|5344296|50.74|16|2022-10-28|15/09/2022|-0.34||223500000||10.619999885559|1|2022-08-29|15/06/2022|-0.28||265000000||10.170000076294|1
2023-02-26 22:47:00|07331|994558|603322|2.59B|2590000000|16.42|2362857|67.72|24|2022-10-28|15/09/2022|0.29||534800000||16.239999771118|1|2022-08-17|15/06/2022|0.17||320200000||20|1
2023-02-26 22:47:05|07332|1052668|603725|1.58B|1580000000|7.64|2156238|-0.26|23|2022-10-28|15/09/2022|0.01||713800000||7.210000038147|1|2022-08-30|15/06/2022|0.07||740400000||7.5599999427795|1
2023-02-26 22:47:09|07333|1081729|603348|15.65B|15650000000|59.24|4827582|24.32|26|2023-05-03|15/03/2023||0.42|||59.240001678467|1|2023-04-26|15/12/2022||0.25|||59.240001678467|1
2023-02-26 22:47:15|07334|102090|600256|70.34B|70340000000|10.76|93438220|53.06|26|2023-04-20|15/03/2023|||||10.760000228882|1|2023-04-19|15/12/2022||0.06|||10.760000228882|1
2023-02-26 22:47:20|07335|100743|600603|13.78B|13780000000|8.43|23521393|114.5|26|2023-04-21|15/03/2023|||||8.4300003051758|1|2023-04-11|15/12/2022|||||8.4300003051758|1
2023-02-26 22:47:24|07336|101080|601333|8.52B|8520000000|2.22|39188056|-6.72|27|2023-04-27|15/03/2023|||||2.2200000286102|1|2023-03-30|15/12/2022||-0.0835||5200000000|2.2200000286102|1
2023-02-26 22:47:29|07337|101142|601996|3.17B|3170000000|2.83|7678427|-11.29|26|2023-05-01|15/03/2023|||||2.829999923706|1|2023-03-02|15/12/2022||0.06|||2.829999923706|1
2023-02-26 22:47:34|07338|100523|600310|4.68B|4680000000|3.19|13329194|-20.08|26|2023-04-27|15/03/2023|||||3.1900000572205|1|2023-03-24|15/12/2022|||||3.1900000572205|1
2023-02-26 22:47:39|07339|100459|600236|44.61B|44610000000|5.66|12518224|-4.39|26|2023-04-28|15/12/2022|||||5.6599998474121|1|2023-04-27|15/03/2023|||||5.6599998474121|1
2023-02-26 22:47:44|07340|942831|603368|7.91B|7910000000|21.9|6051044|26.88|26|2023-04-26|15/03/2023|||||21.89999961853|1|2023-03-28|15/12/2022|||||21.89999961853|1
2023-02-26 22:47:48|07341|954955|601368|4.80B|4800000000|5.46|3682362|-1.62|24|2022-10-25|15/09/2022|0.06||598600000||5.1799998283386|1|2022-08-24|15/06/2022|0.04||576300000||5.8600001335144|1
2023-02-26 22:47:54|07342|994506|600936|7.00B|7000000000|4.18|24085903|20.46|26|2023-05-01|15/03/2023|||||4.1799998283386|1|2023-04-28|15/12/2022|||||4.1799998283386|1
2023-02-26 22:47:58|07343|100568|600368|4.37B|4370000000|3.89|9166526|-4.66|26|2023-04-28|15/03/2023|||||3.8900001049042|1|2023-03-31|15/12/2022|||||3.8900001049042|1
2023-02-26 22:48:03|07344|100472|600252|9.48B|9480000000|2.74|25707877|-15.43|26|2023-04-28|15/03/2023|||||2.7400000095367|1|2023-03-22|15/12/2022|||||2.7400000095367|1
2023-02-26 22:48:08|07345|100880|600771|18.11B|18110000000|37.12|12963482|7.63|26|2023-04-27|15/12/2022|||||37.119998931885|1|2023-04-27|15/03/2023|||||37.119998931885|1
2023-02-26 22:48:13|07346|101068|601238|48.49B|48490000000|11.52|37701678|-11.04|27|2023-04-27|15/03/2023||0.4|||11.520000457764|1|2023-03-30|15/12/2022||0.1779||30430000000|11.520000457764|1
2023-02-26 22:48:18|07347|100277|600004|33.51B|33510000000|14.16|26562912|13.01|27|2023-05-02|15/03/2023||0.02||1480000000|14.159999847412|1|2023-04-29|15/12/2022||-0.1059||738190000|14.159999847412|1
2023-02-26 22:48:23|07348|994609|603861|3.65B|3650000000|8.40|2205405|-14.37|23|2022-10-28|15/09/2022|0.09||973900000||7.5199999809265|1|2022-08-25|15/06/2022|-0||742600000||9.0200004577637|1
2023-02-26 22:48:27|07349|100542|600332|32.84B|32840000000|30.73|14244037|3.22|27|2023-04-28|15/03/2023||0.65|||30.729999542236|1|2023-03-18|15/12/2022||0.1||13380000000|30.729999542236|1
2023-02-26 22:48:32|07350|100348|600098|20.48B|20480000000|5.85|16217738|-17.37|26|2023-04-28|15/03/2023|||||5.8499999046326|1|2023-04-08|15/12/2022|||||5.8499999046326|1
2023-02-26 22:48:37|07351|1141905|688020|5.59B|5590000000|66.64|1353820|-2.1|17|2022-10-27|15/09/2022|-0.27||68140000||40.930000305176|1|2022-08-12|15/06/2022|-0.24||75130000||58.069999694824|1
2023-02-26 22:48:42|07352|100984|600894|6.08B|6080000000|7.07|2976798|-2.35|26|2023-04-28|15/03/2023|||||7.0700001716614|1|2023-04-08|15/12/2022|||||7.0700001716614|1
2023-02-26 22:48:47|07353|945719|603898|3.97B|3970000000|13.25|2195416|20.13|26|2023-04-28|15/03/2023|||||13.25|1|2023-04-26|15/12/2022|||||13.25|1
2023-02-26 22:48:51|07354|1043306|603535|4.44B|4440000000|19.01|1372604|-0.92|25|2023-04-27|15/03/2023|||||19.010000228882|1|2023-03-30|15/12/2022|||||19.010000228882|1
2023-02-26 22:48:56|07355|1052670|603882|38.23B|38230000000|82.25|3019621|-2.12|25|2023-04-27|15/03/2023||1.35||3210000000|82.25|1|2023-04-25|15/12/2022||0.9967||3890000000|82.25|1
2023-02-26 22:49:00|07356|100799|600684|3.21B|3210000000|3.77|21960668|1.89|24|2022-10-27|15/09/2022|-0.83||515700000||3.3800001144409|1|2022-08-25|15/06/2022|-0.76||163400000||3.2200000286102|1
2023-02-26 22:49:04|07357|1031313|601228|24.14B|24140000000|3.21|14200439|-5.59|23|2022-10-28|15/09/2022|0.03||2780000000||3.1600000858307|1|2022-08-30|15/06/2022|0.06||3400000000||3.289999961853|1
2023-02-26 22:49:09|07358|1024793|603043|16.06B|16060000000|28.2|7078563|22.72|25|2023-04-27|15/03/2023|||||28.200000762939|1|2023-03-30|15/12/2022||0.32|||28.200000762939|1
2023-02-26 22:49:13|07359|1162061|603390|2.67B|2670000000|7.60|8662432|-12.94|15|2022-10-27|15/09/2022|-0.04||130000000||6.8000001907349|1|2022-08-24|15/06/2022|-0.08||83580000||8.3199996948242|1
2023-02-26 22:49:17|07360|100588|600393|4.13B|4130000000|1.63|73195064|16.43|23|2022-10-30|15/09/2022|-0.02||196100000||1.3099999427795|1|2022-08-08|15/06/2022|-0.22||910500000||1.5199999809265|1
2023-02-26 22:49:22|07361|942828|603166|4.54B|4540000000|7.05|3813212|-8.32|25|2023-04-28|15/03/2023|||||7.0500001907349|1|2023-03-09|15/12/2022|||||7.0500001907349|1
2023-02-26 22:49:27|07362|994509|600996|17.70B|17700000000|14.78|46964983|45.9|25|2023-04-28|15/12/2022|||||14.779999732971|1|2023-04-28|15/03/2023|||||14.779999732971|1
2023-02-26 22:49:31|07363|100455|600227|5.13B|5130000000|3.040|11634668|-8.71|23|2022-10-28|15/09/2022|-0.07||550000000||2.9500000476837|1|2022-08-22|15/06/2022|-0.01||802400000||2.9900000095367|1
2023-02-26 22:49:36|07364|1055999|600903|9.25B|9250000000|8.13|5546329|-15.58|23|2022-10-27|15/09/2022|-0.02||1070000000||7.8899998664856|1|2022-08-26|15/06/2022|-0.02||1330000000||8.9799995422363|1
2023-02-26 22:49:40|07365|100676|600523|6.60B|6600000000|16.35|8164674|-25.27|26|2023-04-28|15/03/2023|||||16.35000038147|1|2023-03-14|15/12/2022|||||16.35000038147|1
2023-02-26 22:49:45|07366|100589|600395|16.01B|16010000000|7.54|22869385|-3.21|26|2023-04-28|15/03/2023|||||7.539999961853|1|2023-04-20|15/12/2022||0.21|||7.539999961853|1
2023-02-26 22:49:49|07367|100567|600367|4.91B|4910000000|16.77|5321255|-23.42|23|2022-10-27|15/09/2022|0.09||640000000||18.10000038147|1|2022-08-11|15/06/2022|0.37||610700000||26.069999694824|1
2023-02-26 22:49:53|07368|1162039|603439|6.9B|6900000000|16.03|19595345|10.48|15|2023-04-01|15/12/2022|||||16.030000686646|1|2022-10-29|15/09/2022|0.1||280400000||12.119999885559|1
2023-02-26 22:49:58|07369|1043304|603458|3.13B|3130000000|10.03|2033628|-33.09|25|2023-04-27|15/03/2023|||||10.029999732971|1|2023-04-22|15/12/2022|||||10.029999732971|1
2023-02-26 22:50:02|07370|101018|600992|5.91B|5910000000|24.13|13774933|87.05|23|2022-10-27|15/09/2022|0.01||536000000||23.940000534058|1|2022-08-30|15/06/2022|0.01||681000000||24.200000762939|1
2023-02-26 22:50:07|07371|100735|600594|4.44B|4440000000|5.62|22566202|-16.24|27|2023-04-28|15/12/2022|||||5.6199998855591|1|2023-04-28|15/03/2023|||||5.6199998855591|1
2023-02-26 22:50:12|07372|100486|600268|5.90B|5900000000|8.38|11907703|-11.32|26|2023-04-28|15/03/2023|||||8.3800001144409|1|2023-03-31|15/12/2022|||||8.3800001144409|1
2023-02-26 22:50:16|07373|996087|603639|9.15B|9150000000|26.85|1527848|24.25|25|2023-04-28|15/12/2022|||||26.85000038147|1|2023-04-27|15/03/2023|||||26.85000038147|1
2023-02-26 22:50:21|07374|100449|600221|76.92B|76920000000|1.770|158898377|-10.15|26|2023-05-01|15/03/2023|||||1.7699999809265|1|2023-04-21|15/12/2022|||||1.7699999809265|1
2023-02-26 22:50:26|07375|101758|900945|11.19B|11190000000|0.259|1014757|11.16|25|2023-05-01|15/03/2023|||||0.25900000333786|1|2023-04-21|15/12/2022|||||0.25900000333786|1
2023-02-26 22:50:32|07376|994542|603069|8.76B|8760000000|27.69|14139261|114.98|25|2023-04-28|15/03/2023|||||27.690000534058|1|2023-03-31|15/12/2022||0.03|||27.690000534058|1
2023-02-26 22:50:37|07377|100671|600515|49.01B|49010000000|4.31|93474745|10.8|26|2023-04-28|15/03/2023|||||4.3099999427795|1|2023-04-21|15/12/2022|||||4.3099999427795|1
2023-02-26 22:50:42|07378|943643|601969|16.34B|16340000000|8.10|21042285|-27.42|27|2023-05-01|15/03/2023|||||8.1000003814697|1|2023-04-29|15/12/2022|||||8.1000003814697|1
2023-02-26 22:50:47|07379|100939|600837|59.59B|59590000000|9.15|37466467|-18.45|27|2023-04-27|15/03/2023||0.2448||11560000000|9.1499996185303|1|2023-03-31|15/12/2022||0.168||10030000000|9.1499996185303|1
2023-02-26 22:50:52|07380|100647|600477|12.44B|12440000000|5.26|89548923|21.48|26|2023-04-28|15/03/2023|||||5.2600002288818|1|2023-04-01|15/12/2022||0.04|||5.2600002288818|1
2023-02-26 22:50:57|07381|100374|600126|16.28B|16280000000|4.83|16179692|-20.56|26|2023-05-01|15/03/2023|||||4.8299999237061|1|2023-04-15|15/12/2022|||||4.8299999237061|1
2023-02-26 22:51:02|07382|994554|603298|18.84B|18840000000|21.81|4092241|34.3|26|2023-04-27|15/03/2023|||||21.809999465942|1|2023-04-19|15/12/2022|||||21.809999465942|1
2023-02-26 22:51:07|07383|101053|601177|3.71B|3710000000|9.28|2130187|11.14|24|2022-10-27|15/09/2022|0.11||483900000||8.3599996566772|1|2022-08-17|15/06/2022|0.13||658700000||9.3900003433228|1
2023-02-26 22:51:12|07384|945720|603618|4.02B|4020000000|5.83|4341672|-18.69|23|2022-10-27|15/09/2022|0.03||2230000000||6.039999961853|1|2022-08-26|15/06/2022|0.08||2300000000||6.5500001907349|1
2023-02-26 22:51:17|07385|994552|603258|6.12B|6120000000|25.22|2199533|-2.59|26|2023-05-01|15/03/2023|||||25.219999313354|1|2023-03-31|15/12/2022|||||25.219999313354|1
2023-02-26 22:51:22|07386|942835|603806|91.44B|91440000000|69.2|8282170|-16.7|26|2023-05-01|15/03/2023||0.37||4855000000|69.199996948242|1|2023-04-22|15/12/2022||0.52||7240000000|69.199996948242|1
2023-02-26 22:51:26|07387|1043308|603602|2.92B|2920000000|14.35|5660911|19.58|23|2022-10-28|15/09/2022|0.04||259100000||11.14999961853|1|2022-08-22|15/06/2022|0.09||346400000||11.010000228882|1
2023-02-26 22:51:31|07388|100915|600814|5.75B|5750000000|7.83|7698928|7.26|24|2022-10-27|15/09/2022|0.13||561700000||5.5300002098083|1|2022-08-30|15/06/2022|0.07||432500000||6.1900000572205|1
2023-02-26 22:51:39|07389|1164176|605166|3.96B|3960000000|12.57|1330598|-11.35|12|2022-10-30|15/09/2022|0.23||1440000000||13.130000114441|1|2022-08-28|15/06/2022|0.22||1490000000||13.189999580383|1
2023-02-26 22:51:44|07390|996556|603238|2.30B|2300000000|12.93|5891946|-7.91|25|2023-04-27|15/03/2023|||||12.930000305176|1|2023-04-21|15/12/2022|||||12.930000305176|1
2023-02-26 22:51:49|07391|100619|600460|47.96B|47960000000|33.91|16979088|-39.61|26|2023-05-01|15/03/2023||0.2232||2320000000|33.909999847412|1|2023-04-11|15/12/2022||0.1851||2360000000|33.909999847412|1
2023-02-26 22:51:53|07392|996179|603040|3.30B|3300000000|24.54|2108732|31.3|25|2023-04-28|15/12/2022|||||24.540000915527|1|2023-04-25|15/03/2023|||||24.540000915527|1
2023-02-26 22:51:58|07393|953926|603901|8.62B|8620000000|17.88|1676942|22.47|26|2023-04-27|15/03/2023|||||17.879999160767|1|2023-04-26|15/12/2022|||||17.879999160767|1
2023-02-26 22:52:03|07394|100573|600375|5.87B|5870000000|8.96|14239893|-4.78|25|2023-05-01|15/03/2023|||||8.960000038147|1|2023-03-31|15/12/2022|||||8.960000038147|1
2023-02-26 22:52:08|07395|100576|600378|41.42B|41420000000|45.53|2459271|21.41|26|2023-05-01|15/03/2023|||||45.529998779297|1|2023-04-22|15/12/2022|||||45.529998779297|1
2023-02-26 22:52:12|07396|100436|600202|2.17B|2170000000|5.64|5063149|-13.1|23|2022-10-28|15/09/2022|0.08||232100000||4.789999961853|1|2022-08-22|15/06/2022|-0||264100000||6.2300000190735|1
2023-02-26 22:52:17|07397|100410|600178|3.33B|3330000000|7.03|3735992|-4.87|26|2023-04-25|15/03/2023|||||7.0300002098083|1|2023-03-28|15/12/2022|||||7.0300002098083|1
2023-02-26 22:52:22|07398|942817|600864|10.49B|10490000000|5.04|15565421|-12.2|24|2022-10-26|15/09/2022|-0.15||||4.5799999237061|1|2022-08-23|15/06/2022|0.07||||5.3800001144409|1
2023-02-26 22:52:27|07399|100791|600664|8.16B|8160000000|3.23|54776406|2.22|26|2023-04-26|15/03/2023|||||3.2300000190735|1|2023-04-11|15/12/2022|||||3.2300000190735|1
2023-02-26 22:52:31|07400|953913|603023|2.39B|2390000000|4.26|4047011|0|24|2022-10-28|15/09/2022|||23630000||4.0900001525879|1|2022-08-29|15/06/2022|-0||14190000||4.710000038147|1
2023-02-26 22:52:39|07401|1141899|688011|2.62B|2620000000|26.97|965053|-10.04|18|2022-10-25|15/09/2022|-0.01||44610000||24.030000686646|1|2022-08-15|15/06/2022|0.14||44560000||27.620000839233|1
2023-02-26 22:52:47|07402|994622|603958|1.51B|1510000000|6.93|1787227|7.11|24|2022-10-28|15/09/2022|-0.14||179400000||6.289999961853|1|2022-08-26|15/06/2022|-0.18||157900000||7.1199998855591|1
2023-02-26 22:52:52|07403|994556|603313|5.97B|5970000000|12.26|4498067|-12.05|26|2023-05-01|15/03/2023|||||12.260000228882|1|2023-04-25|15/12/2022|||||12.260000228882|1
2023-02-26 22:52:57|07404|100705|600559|33.84B|33840000000|37.01|27028210|57.29|26|2023-05-01|15/03/2023|||||37.009998321533|1|2023-04-27|15/12/2022|||||37.009998321533|1
2023-02-26 22:53:01|07405|100830|600722|3.52B|3520000000|5.19|4138443|-15.61|23|2022-10-20|15/09/2022|0.02||156500000||5.1300001144409|1|2022-08-11|15/06/2022|0.02||154000000||5.3000001907349|1
2023-02-26 22:53:06|07406|1072208|603156|26.71B|26710000000|21.15|2289380|-19.89|25|2023-04-24|15/03/2023|||||21.14999961853|1|2023-04-22|15/12/2022|||||21.14999961853|1
2023-02-26 22:53:12|07407|1031324|603768|3.59B|3590000000|17.62|1893205|12.37|23|2022-10-28|15/09/2022|0.17||872400000||17.889999389648|1|2022-08-25|15/06/2022|0.15||771100000||25.690000534058|1
2023-02-26 22:53:17|07408|942823|603011|4.15B|4150000000|8.4|14332694|9.09|24|2022-10-27|15/09/2022|0.12||494400000||10.789999961853|1|2022-08-17|15/06/2022|0.09||414300000||7.9299998283386|1
2023-02-26 22:53:24|07409|998091|603656|1.98B|1980000000|12.98|2950483|5.61|23|2022-10-27|15/09/2022|0.03||122600000||12.14999961853|1|2022-08-05|15/06/2022|0.04||101500000||16.440000534058|1
2023-02-26 22:53:33|07410|100739|600598|25.15B|25150000000|14.18|13370213|-3.01|26|2023-04-27|15/03/2023|||||14.180000305176|1|2023-03-30|15/12/2022|||||14.180000305176|1
2023-02-26 22:53:38|07411|100422|600187|4.58B|4580000000|2.84|60058871|16.39|26|2023-04-28|15/03/2023|||||2.8399999141693|1|2023-04-22|15/12/2022|||||2.8399999141693|1
2023-02-26 22:53:42|07412|101054|601188|4.25B|4250000000|3.25|8126434|-7.67|23|2022-10-27|15/09/2022|0.04||153000000||2.8800001144409|1|2022-08-25|15/06/2022|0.03||109000000||2.9300000667572|1
2023-02-26 22:53:49|07413|951035|603567|13.62B|13620000000|14.51|13463252|7.01|23|2022-10-27|15/09/2022|-0.09||839200000||12.5|1|2022-08-25|15/06/2022|0.09||1480000000||12.39999961853|1
2023-02-26 22:53:54|07414|100438|600207|7.31B|7310000000|6.71|12329655|6.85|23|2022-10-28|15/09/2022|0.05||1040000000||6.3800001144409|1|2022-08-30|15/06/2022|0.05||971800000||8.5100002288818|1
2023-02-26 22:53:59|07415|100596|600403|12.10B|12100000000|5.08|8813591|4.74|26|2023-04-28|15/03/2023|||||5.0799999237061|1|2023-04-07|15/12/2022|||||5.0799999237061|1
2023-02-26 22:54:04|07416|100405|600172|8.90B|8900000000|6.160|54620849|-39.01|24|2022-10-30|15/09/2022|0.01||532500000||5.1399998664856|1|2022-08-30|15/06/2022|0.03||670100000||10.539999961853|1
2023-02-26 22:54:12|07417|100502|600285|8.66B|8660000000|15.42|7872028|9.59|26|2023-04-27|15/03/2023|||||15.420000076294|1|2023-04-26|15/12/2022|||||15.420000076294|1
2023-02-26 22:54:18|07418|101105|601677|18.51B|18510000000|19.09|23189066|-42.54|25|2023-04-28|15/03/2023|||||19.090000152588|1|2023-04-21|15/12/2022|||||19.090000152588|1
2023-02-26 22:54:23|07419|100525|600312|12.19B|12190000000|8.99|15750639|8.05|27|2023-05-03|15/03/2023||0.03||1911000000|8.9899997711182|1|2023-04-21|15/12/2022||0.045||4680000000|8.9899997711182|1
2023-02-26 22:54:28|07420|100628|600439|3.26B|3260000000|2.88|14082894|-1.71|26|2023-04-28|15/12/2022|||||2.8800001144409|1|2023-04-28|15/03/2023|||||2.8800001144409|1
2023-02-26 22:54:33|07421|100451|600222|3.49B|3490000000|6.29|46999781|-10.4|26|2023-05-01|15/03/2023|||||6.289999961853|1|2023-04-08|15/12/2022|||||6.289999961853|1
2023-02-26 22:54:38|07422|994568|603508|6.37B|6370000000|16.58|5644255|0.01|24|2022-10-27|15/09/2022|0.16||206200000||12.560000419617|1|2022-08-26|15/06/2022|0.17||222300000||13.060000419617|1
2023-02-26 22:54:43|07423|100687|600531|6.42B|6420000000|5.9|14381685|0.68|24|2022-10-30|15/09/2022|0.02||6670000000||4.9899997711182|1|2022-08-25|15/06/2022|0.15||6780000000||5.3099999427795|1
2023-02-26 22:54:47|07424|100291|600020|7.08B|7080000000|3.15|8572697|-3.08|26|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-04-15|15/12/2022|||||3.1500000953674|1
2023-02-26 22:54:52|07425|1054841|603103|8.54B|8540000000|13.52|4204884|4.4|25|2023-05-03|15/03/2023|||||13.520000457764|1|2023-03-10|15/12/2022||0.13|||13.520000457764|1
2023-02-26 22:54:57|07426|1031316|603303|9.24B|9240000000|19.41|2742935|27.61|25|2023-04-28|15/03/2023|||||19.409999847412|1|2023-03-11|15/12/2022|||||19.409999847412|1
2023-02-26 22:55:02|07427|942797|600346|125.65B|125650000000|17.92|14708318|-28.97|25|2023-05-01|15/03/2023|||||17.920000076294|1|2023-04-28|15/12/2022||0.2847||67400000000|17.920000076294|1
2023-02-26 22:55:07|07428|955763|603223|11.58B|11580000000|22.75|1283943|-0.62|26|2023-04-29|15/12/2022|||||22.75|1|2023-04-28|15/03/2023|||||22.75|1
2023-02-26 22:55:12|07429|100648|||||||26|2023-04-28|15/03/2023|||||14.609999656677|1|2023-04-26|15/12/2022||0.2167||13100000000|14.609999656677|1
2023-02-26 22:55:17|07430|994573|603556|11.22B|11220000000|23.01|5425215|76.86|26|2023-04-28|15/03/2023|||||23.010000228882|1|2023-04-21|15/12/2022|||||23.010000228882|1
2023-02-26 22:55:21|07431|100311|600060|20.60B|20600000000|16.05|9173943|28.09|27|2023-04-28|15/03/2023|||||16.049999237061|1|2023-04-15|15/12/2022||0.39|||16.049999237061|1
2023-02-26 22:55:26|07432|100592|600398|27.04B|27040000000|6.26|23575321|2.79|27|2023-04-28|15/12/2022||0.12||5830000000|6.2600002288818|1|2023-04-28|15/03/2023||||26846000000|6.2600002288818|1
2023-02-26 22:55:31|07433|942830|603306|13.54B|13540000000|42.15|4675969|25.3|26|2023-04-28|15/03/2023|||||42.150001525879|1|2023-03-21|15/12/2022|||||42.150001525879|1
2023-02-26 22:55:36|07434|100865|600751|7.97B|7970000000|2.750|25238094|-7.41|25|2023-05-03|15/03/2023|||||2.75|1|2023-04-29|15/12/2022|||||2.75|1
2023-02-26 22:55:41|07435|994618|603909|2.61B|2610000000|13.04|2018892|-18.8|23|2022-10-25|15/09/2022|0.08||320500000||11|1|2022-08-16|15/06/2022|0.02||159500000||13.300000190735|1
2023-02-26 22:55:46|07436|100541|600331|7.01B|7010000000|3.450|24903027|3.29|26|2023-04-28|15/03/2023|||||3.4500000476837|1|2023-04-15|15/12/2022|||||3.4500000476837|1
2023-02-26 22:55:50|07437|100976|600885|37.01B|37010000000|35.51|6131683|-21.83|26|2023-04-28|15/03/2023||0.3641||3440000000|35.509998321533|1|2023-03-31|15/12/2022||0.3183||2960000000|35.509998321533|1
2023-02-26 22:55:55|07438|1142282|601236|41.04B|41040000000|8.6|35787867|-15.77|18|2022-10-28|15/09/2022|-0.06||-201100000||7.7199997901917|1|2022-08-30|15/06/2022|0.22||1560000000||8.4099998474121|1
2023-02-26 22:56:00|07439|100520|600307|10.96B|10960000000|1.760|28344083|-22.12|26|2023-04-29|15/12/2022||0.01|||1.7599999904633|1|2023-04-28|15/03/2023|||||1.7599999904633|1
2023-02-26 22:56:05|07440|1054843|603260|112.00B|112000000000|95.14|5773935|-34.7|26|2023-04-28|15/03/2023||1.42||7340000000|95.139999389648|1|2023-04-21|15/12/2022||1.48||7520000000|95.139999389648|1
2023-02-26 22:56:09|07441|100929|600829|3.97B|3970000000|6.85|13024206|9.08|23|2022-10-24|15/09/2022|0.15||2650000000||6.2800002098083|1|2022-08-12|15/06/2022|0.1||2280000000||5.9800000190735|1
2023-02-26 22:56:14|07442|100286|600015|83.08B|83080000000|5.2|25488223|-7.8|27|2023-05-01|15/03/2023||0.31||25790000000|5.1999998092651|1|2023-04-28|15/12/2022||0.5||24340000000|5.1999998092651|1
2023-02-26 22:56:19|07443|100857|600743|4.32B|4320000000|1.85|25555581|-11.48|26|2023-05-01|15/03/2023|||||1.8500000238419|1|2023-04-28|15/12/2022|||||1.8500000238419|1
2023-02-26 22:56:23|07444|994503|600909|23.35B|23350000000|4.97|37959556|0.4|25|2023-04-28|15/03/2023|||||4.9699997901917|1|2023-03-31|15/12/2022|||||4.9699997901917|1
2023-02-26 22:56:28|07445|996079|603358|9.19B|9190000000|20.93|2750698|3.31|25|2023-05-01|15/03/2023|||||20.930000305176|1|2023-04-28|15/12/2022|||||20.930000305176|1
2023-02-26 22:56:33|07446|101194|900937|1.11B|1110000000|0.144|1115251|-8.86|16|2021-04-24|15/12/2020|||||0.13099999725819|1|2021-04-24|15/03/2021|||||0.13099999725819|1
2023-02-26 22:56:38|07447|100841|600726|19.69B|19690000000|2.480|6297411|-1.98|24|2022-10-28|15/09/2022|-0.31||||2.539999961853|1|2022-08-29|15/06/2022|-0.34||||2.6400001049042|1
2023-02-26 22:56:42|07448|994516|601226|9.25B|9250000000|7.98|15337393|29.13|25|2023-04-28|15/03/2023|||||7.9800000190735|1|2023-04-21|15/12/2022|||||7.9800000190735|1
2023-02-26 22:56:47|07449|100296|600027|27.22B|27220000000|5.7|75739666|31.03|27|2023-04-27|15/03/2023|||||5.6999998092651|1|2023-03-30|15/12/2022||0.11|||5.6999998092651|1
2023-02-26 22:56:52|07450|100535|600325|21.74B|21740000000|10.3|35504506|64.54|26|2023-05-01|15/03/2023|||||10.300000190735|1|2023-04-20|15/12/2022|||||10.300000190735|1
2023-02-26 22:56:57|07451|100631|600448|2.13B|2130000000|3.40|11927612|1.19|24|2022-10-28|15/09/2022|||1030000000||3.2599999904633|1|2022-08-30|15/06/2022|||998700000||3.579999923706|1
2023-02-26 22:57:02|07452|101013|600985|36.12B|36120000000|14.58|13211442|13.82|12|2023-04-27|15/03/2023|||||14.579999923706|1|2023-03-29|15/12/2022||0.69|||14.579999923706|1
2023-02-26 22:57:06|07453|100719|600575|9.38B|9380000000|2.46|25781632|-35.77|24|2022-10-28|15/09/2022|0.07||6590000000||2.4800000190735|1|2022-08-29|15/06/2022|0.04||8810000000||2.7200000286102|1
2023-02-26 22:57:11|07454|996069|603038|1.70B|1700000000|8.23|2366575|-18.27|23|2022-10-25|15/09/2022|0.03||215300000||7.210000038147|1|2022-08-25|15/06/2022|0.01||281200000||8.0100002288818|1
2023-02-26 22:57:18|07455|1057304|600025|127.62B|127620000000|7.09|20641425|16.42|25|2023-04-28|15/03/2023||0.04|||7.0900001525879|1|2023-04-22|15/12/2022||0.11|||7.0900001525879|1
2023-02-26 22:57:26|07456|100284|600011|52.59B|52590000000|7.91|76240353|-6.5|27|2023-04-25|15/03/2023||0.09|||7.9099998474121|1|2023-03-22|15/12/2022||0.16|||7.9099998474121|1
2023-02-26 22:57:30|07457|100324|600054|8.68B|8680000000|11.9|11061635|15.65|27|2023-05-01|15/03/2023|||||11.89999961853|1|2023-04-15|15/12/2022||0.0048||277300000|11.89999961853|1
2023-02-26 22:57:36|07458|101756|900942|608.30M|608300000|0.835|699196|12.38|24|2023-05-01|15/03/2023|||||0.83499997854233|1|2023-04-15|15/12/2022||0.0048||277300000|0.83499997854233|1
2023-02-26 22:57:41|07459|101107|601688|72.12B|72120000000|12.56|49001820|-21.01|27|2023-04-27|15/03/2023||0.4023||11240000000|12.560000419617|1|2023-03-31|15/12/2022||0.2893||9940000000|12.560000419617|1
2023-02-26 22:57:46|07460|100904|600801|36.56B|36560000000|17.68|11843509|-13.71|27|2023-04-28|15/03/2023||0.51|||17.680000305176|1|2023-03-29|15/12/2022||0.45|||17.680000305176|1
2023-02-26 22:57:50|07461|101191|900933|6.36B|6360000000|1.883|2127579|-0.26|21|2022-04-29|15/03/2022||0.63|||1.8830000162125|1|2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000|1.8830000162125|1
2023-02-26 22:57:55|07462|100855|600741|60.03B|60030000000|19.03|11654636|-25.46|27|2023-04-28|15/03/2023||0.4|||19.030000686646|1|2023-04-28|15/12/2022||0.6805||45130000000|19.030000686646|1
2023-02-26 22:58:00|07463|100302|600035|5.47B|5470000000|3.4|13389720|3.34|26|2023-04-28|15/12/2022|||||3.4000000953674|1|2023-04-28|15/03/2023|||||3.4000000953674|1
2023-02-26 22:58:08|07464|100711|600566|26.79B|26790000000|29.13|11297598|21.37|27|2023-04-24|15/03/2023|||||29.129999160767|1|2023-04-10|15/12/2022|||||29.129999160767|1
2023-02-26 22:58:13|07465|100481|600260|467.6M|467600000|0.47|58810985|-83.62|24|2022-10-30|15/09/2022|-0.07||170300000||2.5699999332428|1|2022-08-30|15/06/2022|-0.13||270700000||2.5|1
2023-02-26 22:58:18|07466|100356|600107|2.46B|2460000000|6.85|6974695|11.38|23|2022-10-28|15/09/2022|-0.07||101000000||6.4699997901917|1|2022-08-25|15/06/2022|-0.01||87120000||8.1499996185303|1
2023-02-26 22:58:23|07467|100509|600293|3.33B|3330000000|2.87|14121059|-20.06|23|2022-10-27|15/09/2022|-0.09||508100000||3|1|2022-08-30|15/06/2022|-0.02||527400000||3.6600000858307|1
2023-02-26 22:58:28|07468|994594|603738|7.78B|7780000000|28.12|6861362|-19.66|25|2023-04-28|15/03/2023|||||28.120000839233|1|2023-04-27|15/12/2022|||||28.120000839233|1
2023-02-26 22:58:33|07469|100386|600141|36.57B|36570000000|32.85|15975575|-16.94|27|2023-04-28|15/03/2023|||||32.849998474121|1|2023-03-21|15/12/2022||0.72|||32.849998474121|1
2023-02-26 22:58:38|07470|994541|603067|7.59B|7590000000|14.93|8128110|10.35|26|2023-04-25|15/03/2023|||||14.930000305176|1|2023-03-31|15/12/2022|||||14.930000305176|1
2023-02-26 22:58:42|07471|1006195|603385|3.55B|3550000000|9.21|3201908|-3.36|25|2023-04-21|15/12/2022|||||9.210000038147|1|2023-04-21|15/03/2023|||||9.210000038147|1
2023-02-26 22:58:47|07472|100330|600079|41.32B|41320000000|25.72|21661140|35.8|27|2023-04-28|15/03/2023|||||25.719999313354|1|2023-03-24|15/12/2022|||||25.719999313354|1
2023-02-26 22:58:52|07473|953929|603989|10.70B|10700000000|26.59|1204342|-23.26|26|2023-05-01|15/03/2023|||||26.590000152588|1|2023-04-25|15/12/2022|||||26.590000152588|1
2023-02-26 22:58:57|07474|994623|603959|5.40B|5400000000|11.00|6209761|-30.77|25|2023-04-29|15/12/2022|||||11|1|2023-04-27|15/03/2023|||||11|1
2023-02-26 22:59:02|07475|100997|600969|2.89B|2890000000|7.8|3424546|7.59|24|2022-10-27|15/09/2022|0.08||||8.079999923706|1|2022-08-25|15/06/2022|0.02||||9.0600004196167|1
2023-02-26 22:59:07|07476|100646|600476|2.62B|2620000000|16.3|10083646|21.73|23|2022-10-28|15/09/2022|-0.08||190100000||13.909999847412|1|2022-08-29|15/06/2022|-0.02||142400000||13.739999771118|1
2023-02-26 22:59:12|07477|100634|600478|15.83B|15830000000|9.58|34150561|59.4|26|2023-05-03|15/03/2023|||||9.579999923706|1|2023-04-26|15/12/2022|||||9.579999923706|1
2023-02-26 22:59:22|07478|942836|603998|4.46B|4460000000|10.23|24019686|74.57|24|2022-10-30|15/09/2022|0.43||484300000||7.8200001716614|1|2022-08-30|15/06/2022|0.07||450500000||6.0700001716614|1
2023-02-26 22:59:29|07479|100844|600731|4.62B|4620000000|10.03|12234549|29.42|24|2022-10-30|15/09/2022|0.24||830700000||7.8299999237061|1|2022-08-01|15/06/2022|0.26||812400000||8.3599996566772|1
2023-02-26 22:59:33|07480|1162046|603353|3.24B|3240000000|18.87|1236251|-23.26|16|2023-04-29|15/12/2022|||||18.870000839233|1|2023-04-26|15/03/2023|||||18.870000839233|1
2023-02-26 22:59:38|07481|100392|600156|2.12B|2120000000|5.29|4989735|25.36|23|2022-10-26|15/09/2022|-0.28||188300000||4.4499998092651|1|2022-08-23|15/06/2022|-0.08||278600000||4.8299999237061|1
2023-02-26 22:59:42|07482|101001|600975|8.11B|8110000000|7.54|18310008|0.4|26|2023-05-01|15/03/2023|||||7.539999961853|1|2023-04-25|15/12/2022|||||7.539999961853|1
2023-02-26 22:59:47|07483|994557|603319|3.64B|3640000000|17.58|2805843|4.55|26|2023-04-28|15/03/2023|||||17.579999923706|1|2023-03-25|15/12/2022|||||17.579999923706|1
2023-02-26 22:59:52|07484|100715|600570|84.68B|84680000000|44.51|15720543|10.7|27|2023-04-27|15/03/2023||0.0664||1290000000|44.509998321533|1|2023-04-01|15/12/2022||0.597||2760000000|44.509998321533|1
2023-02-26 22:59:56|07485|100582|600387|3.52B|3520000000|7.56|12962198|10.53|24|2022-10-28|15/09/2022|0.06||2940000000||8.2700004577637|1|2022-08-30|15/06/2022|0.05||3760000000||7.5199999809265|1
2023-02-26 23:00:05|07486|1031226|603825|3.79B|3790000000|14.95|13168597|-24.84|25|2023-04-28|15/12/2022|||||14.949999809265|1|2023-04-27|15/03/2023|||||14.949999809265|1
2023-02-26 23:00:10|07487|1056000|600933|22.01B|22010000000|24.83|9292994|50.3|25|2023-05-01|15/03/2023|||||24.829999923706|1|2023-03-23|15/12/2022||0.2|||24.829999923706|1
2023-02-26 23:00:15|07488|101082|601377|55.36B|55360000000|6.4|80350665|-22.05|27|2023-05-01|15/03/2023||0.1794||5440000000|6.4000000953674|1|2023-04-22|15/12/2022||0.0764||4450000000|6.4000000953674|1
2023-02-26 23:00:20|07489|100742|600602|14.96B|14960000000|11.03|53631944|44.56|24|2022-10-27|15/09/2022|0.05||1210000000||6.2199997901917|1|2022-08-26|15/06/2022|0.01||742900000||6.6500000953674|1
2023-02-26 23:00:25|07490|101759|900901|798.72M|798720000|0.589|2007346|19.96|21|2022-04-26|15/03/2022|0.06||||0.4709999859333|1|2022-03-25|15/12/2021|0.04||||0.51499998569489|1
2023-02-26 23:00:31|07491|953922|603598|2.55B|2550000000|9.51|13183559|-9.69|26|2023-05-01|15/03/2023|||||9.5100002288818|1|2023-04-29|15/12/2022|||||9.5100002288818|1
2023-02-26 23:00:38|07492|942801|600556|13.11B|13110000000|7.27|41473416|-20.81|25|2023-04-28|15/03/2023|||||7.2699999809265|1|2023-04-25|15/12/2022||0.08|||7.2699999809265|1
2023-02-26 23:00:46|07493|100283|600010|92.17B|92170000000|2.04|285370296|-23.31|26|2023-04-28|15/03/2023|||||2.039999961853|1|2023-04-22|15/12/2022||-0.01|||2.039999961853|1
2023-02-26 23:00:51|07494|100996|600967|16.58B|16580000000|9.69|10215745|-9.35|26|2023-05-01|15/03/2023|||||9.6899995803833|1|2023-04-25|15/12/2022|||||9.6899995803833|1
2023-02-26 23:00:55|07495|101200|900948|4.15B|4150000000|1.404|3036309|49.2|24|2023-04-27|15/03/2023|||||1.404000043869|1|2023-03-30|15/12/2022|||||1.404000043869|1
2023-02-26 23:01:00|07496|100901|600797|7.17B|7170000000|7.21|21374699|-6.36|26|2023-04-27|15/03/2023|||||7.210000038147|1|2023-04-25|15/12/2022|||||7.210000038147|1
2023-02-26 23:01:09|07497|100868|600756|5.18B|5180000000|16.02|16291744|3.09|24|2022-10-28|15/09/2022|||473600000||13.75|1|2022-08-26|15/06/2022|-0.1||368800000||12.310000419617|1
2023-02-26 23:01:17|07498|100953|600858|2.92B|2920000000|5.62|9221794|13.08|26|2023-04-28|15/03/2023|||||5.6199998855591|1|2023-03-29|15/12/2022|||||5.6199998855591|1
2023-02-26 23:01:22|07499|1052666|603533|8.09B|8090000000|18.38|5515607|-0.27|26|2023-05-01|15/03/2023|||||18.379999160767|1|2023-04-22|15/12/2022|||||18.379999160767|1
2023-02-26 23:01:27|07500|996078|603337|10.99B|10990000000|22.67|975346|-17.68|25|2023-04-25|15/03/2023|||||22.670000076294|1|2023-04-12|15/12/2022||0.42|||22.670000076294|1
2023-02-26 23:01:31|07501|101126|601886|8.96B|8960000000|7.92|5409961|22.41|26|2023-04-28|15/03/2023|||||7.9200000762939|1|2023-03-29|15/12/2022|||||7.9200000762939|1
2023-02-26 23:01:37|07502|994601|603816|38.72B|38720000000|47.17|5689706|-13.44|26|2023-04-29|15/12/2022||0.5928||5370000000|47.169998168945|1|2023-04-28|15/03/2023||0.41||4402000000|47.169998168945|1
2023-02-26 23:01:43|07503|100726|600584|50.34B|50340000000|28.25|29906931|0.53|25|2023-05-01|15/03/2023||0.338||8240000000|28.25|1|2023-03-31|15/12/2022||0.4505||9420000000|28.25|1
2023-02-26 23:01:48|07504|955766|603979|19.19B|19190000000|32.18|6201882|35.21|26|2023-04-28|15/03/2023|||||32.180000305176|1|2023-04-25|15/12/2022|||||32.180000305176|1
2023-02-26 23:01:52|07505|942793|603088|3.94B|3940000000|9.01|10016545|15.94|24|2022-10-30|15/09/2022|0.08||159800000||7.9899997711182|1|2022-08-25|15/06/2022|0.08||158200000||9.9499998092651|1
2023-02-26 23:01:57|07506|994589|603708|7.73B|7730000000|12.93|5997299|-1.37|26|2023-05-01|15/03/2023|||||12.930000305176|1|2023-04-28|15/12/2022||0.24|||12.930000305176|1
2023-02-26 23:02:04|07507|994612|603878|5.32B|5320000000|13.31|5371873|89.6|26|2023-04-27|15/03/2023|||||13.310000419617|1|2023-04-25|15/12/2022|||||13.310000419617|1
2023-02-26 23:02:09|07508|996180|603208|9.62B|9620000000|71.2|1437488|32|25|2023-04-29|15/12/2022|||||71.199996948242|1|2023-04-28|15/03/2023|||||71.199996948242|1
2023-02-26 23:02:14|07509|994512|601128|21.24B|21240000000|7.78|25809421|5.85|25|2023-04-28|15/03/2023|||||7.7800002098083|1|2023-03-24|15/12/2022||0.235|||7.7800002098083|1
2023-02-26 23:02:22|07510|100949|600854|2.55B|2550000000|4.94|4347573|-4.82|23|2022-10-28|15/09/2022|0.05||32140000||4.6799998283386|1|2022-08-25|15/06/2022|0.11||113000000||5.5900001525879|1
2023-02-26 23:02:27|07511|1081732|603876|21.01B|21010000000|42.71|6086440|14.17|25|2023-05-01|15/03/2023|||||42.709999084473|1|2023-04-28|15/12/2022||0.82|||42.709999084473|1
2023-02-26 23:02:32|07512|1043303|603359|5.30B|5300000000|11.89|6031978|-11|25|2023-04-28|15/12/2022||0.25|||11.890000343323|1|2023-04-27|15/03/2023|||||11.890000343323|1
2023-02-26 23:02:36|07513|100354|600105|5.80B|5800000000|4.12|21889086|-6.36|26|2023-04-27|15/03/2023|||||4.1199998855591|1|2023-04-18|15/12/2022|||||4.1199998855591|1
2023-02-26 23:02:41|07514|100575|600377|33.62B|33620000000|8.25|4650304|-7.09|27|2023-05-01|15/03/2023||0.2507||3340000000|8.25|1|2023-03-27|15/12/2022||0.08||3300000000|8.25|1
2023-02-26 23:02:46|07515|1162091|603810|2.89B|2890000000|17.33|6933794|20.94|15|2023-04-04|15/12/2022|||||17.329999923706|1|2022-10-25|15/09/2022|0.1||366100000||16.35000038147|1
2023-02-26 23:02:51|07516|1073383|600901|17.68B|17680000000|5.94|17864220|16.24|25|2023-04-28|15/03/2023|||||5.9400000572205|1|2023-04-26|15/12/2022|||||5.9400000572205|1
2023-02-26 23:02:56|07517|994518|601500|5.31B|5310000000|4.13|5118261|-2.82|25|2023-04-28|15/03/2023|||||4.1300001144409|1|2023-04-26|15/12/2022|||||4.1300001144409|1
2023-02-26 23:03:04|07518|1162098|603915|15.81B|15810000000|23.3|3551104|-7.59|18|2023-04-28|15/12/2022||0.2714|||23.299999237061|1|2023-04-27|15/03/2023|||||23.299999237061|1
2023-02-26 23:03:08|07519|101043|601100|91.13B|91130000000|69.93|5547852|2.1|27|2023-04-25|15/12/2022||0.461||2230000000|69.930000305176|1|2023-04-25|15/03/2023||0.47||2840000000|69.930000305176|1
2023-02-26 23:03:13|07520|100519|600305|12.89B|12890000000|12.97|12960502|2.05|26|2023-05-01|15/03/2023||0.07||623510000|12.970000267029|1|2023-02-28|15/12/2022||0.0808||685550000|12.970000267029|1
2023-02-26 23:03:18|07521|101009|600981|6.35B|6350000000|2.82|11142652|-12.69|23|2022-10-30|15/09/2022|0.08||13880000000||2.579999923706|1|2022-08-29|15/06/2022|-0.16||12320000000||2.7999999523163|1
2023-02-26 23:03:23|07522|100376|600128|2.16B|2160000000|8.76|7142214|18.86|25|2023-05-01|15/03/2023|||||8.7600002288818|1|2023-04-25|15/12/2022|||||8.7600002288818|1
2023-02-26 23:03:28|07523|100594|600400|9.37B|9370000000|4.08|22636931|20.71|26|2023-04-27|15/03/2023|||||4.0799999237061|1|2023-04-21|15/12/2022|||||4.0799999237061|1
2023-02-26 23:03:36|07524|994507|600959|15.45B|15450000000|3.1|26909837|-10.92|23|2022-10-28|15/09/2022|0.02||1690000000||2.9000000953674|1|2022-08-29|15/06/2022|0.01||1950000000||3.1300001144409|1
2023-02-26 23:03:40|07525|100678|600527|3.76B|3760000000|2.17|11312379|-8.05|25|2023-04-28|15/03/2023|||||2.170000076294|1|2023-04-20|15/12/2022|||||2.170000076294|1
2023-02-26 23:03:45|07526|101055|601199|6.97B|6970000000|7.44|9216826|23.59|24|2022-10-26|15/09/2022|0.09||314600000||6.7600002288818|1|2022-08-26|15/06/2022|0.06||255200000||6.5199999809265|1
2023-02-26 23:03:50|07527|994555|603299|8.59B|8590000000|11|7990834|22.22|24|2022-10-26|15/09/2022|0.27||1440000000||11.579999923706|1|2022-08-29|15/06/2022|0.3||1510000000||13.359999656677|1
2023-02-26 23:03:55|07528|100703|600557|14.49B|14490000000|24.84|21850186|117.32|27|2023-04-28|15/03/2023|||||24.840000152588|1|2023-02-21|15/12/2022|0.26||1230000000||26.25|1
2023-02-26 23:04:02|07529|942832|603369|77.81B|77810000000|62.56|9865256|20.45|26|2023-05-01|15/03/2023||0.96||3586000000|62.560001373291|1|2023-04-29|15/12/2022||0.3||1180000000|62.560001373291|1
2023-02-26 23:04:06|07530|1116233|603629|3.21B|3210000000|17.66|1623663|17.34|20|2022-10-28|15/09/2022|0.12||422100000||18.959999084473|1|2022-08-24|15/06/2022|0.08||471500000||21.629999160767|1
2023-02-26 23:04:11|07531|100665|600513|2.92B|2920000000|10.18|6759351|15.81|23|2022-10-21|15/09/2022|0.12||515600000||9.8500003814697|1|2022-08-24|15/06/2022|0.12||492300000||9.4399995803833|1
2023-02-26 23:04:16|07532|101028|601008|6.22B|6220000000|5.02|33435098|23.04|26|2023-04-27|15/03/2023|||||5.0199999809265|1|2023-03-23|15/12/2022|||||5.0199999809265|1
2023-02-26 23:04:20|07533|994570|603519|3.31B|3310000000|12.45|1848147|2.22|24|2022-10-17|15/09/2022|0.69||339800000||13.199999809265|1|2022-08-21|15/06/2022|1.05||363500000||13.989999771118|1
2023-02-26 23:04:25|07534|1054855|603937|2.71B|2710000000|13.03|2515373|6.89|23|2022-10-28|15/09/2022|0.11||453400000||12.739999771118|1|2022-07-28|15/06/2022|0.15||379400000||12.880000114441|1
2023-02-26 23:04:30|07535|101057|601222|17.51B|17510000000|8.54|43481795|-15.7|27|2023-05-01|15/03/2023|||||8.539999961853|1|2023-04-26|15/12/2022|||||8.539999961853|1
2023-02-26 23:04:34|07536|1008686|603906|13.48B|13480000000|23.97|6666315|-30.5|25|2023-04-28|15/03/2023|||||23.969999313354|1|2023-04-27|15/12/2022|||||23.969999313354|1
2023-02-26 23:04:39|07537|1054852|603829|1.96B|1960000000|12.29|1447004|3.02|23|2022-10-25|15/09/2022|0.12||470300000||11.840000152588|1|2022-08-25|15/06/2022|0.17||439700000||11.64999961853|1
2023-02-26 23:04:43|07538|1031325|603041|2.18B|2180000000|11.92|1670418|-8.31|23|2022-10-28|15/09/2022|0.08||98880000||11.199999809265|1|2022-08-19|15/06/2022|0.1||121400000||13.369999885559|1
2023-02-26 23:04:48|07539|1031228|603880|1.91B|1910000000|6.56|7096041|5.13|23|2022-10-27|15/09/2022|||137400000||6.0599999427795|1|2022-08-25|15/06/2022|||112700000||5.9299998283386|1
2023-02-26 23:04:52|07540|1088092|603693|11.74B|11740000000|13.18|3506279|-32.6|23|2022-10-27|15/09/2022|0.09||430000000||13.300000190735|1|2022-08-29|15/06/2022|0.2||551300000||14.789999961853|1
2023-02-26 23:04:57|07541|942600|603688|47.95B|47950000000|132.71|4727139|113.36|26|2023-04-25|15/03/2023|||||132.71000671387|1|2023-03-22|15/12/2022||0.91|||132.71000671387|1
2023-02-26 23:05:02|07542|100837|600716|3.84B|3840000000|4.09|18415364|-11.09|24|2022-10-25|15/09/2022|-0.04||70500000||3.9900000095367|1|2022-08-25|15/06/2022|0.01||9230000||5.0100002288818|1
2023-02-26 23:05:09|07543|101135|601928|22.14B|22140000000|8.69|12327240|11.27|27|2023-05-01|15/03/2023|||||8.6899995803833|1|2023-04-22|15/12/2022|||||8.6899995803833|1
2023-02-26 23:05:14|07544|1010702|601952|16.94B|16940000000|12.34|10558873|4.05|25|2023-04-27|15/03/2023|||||12.340000152588|1|2023-04-20|15/12/2022|||||12.340000152588|1
2023-02-26 23:05:19|07545|1024792|603286|1.58B|1580000000|17.86|2153971|1.48|23|2022-10-27|15/09/2022|-0.08||199900000||17.370000839233|1|2022-08-29|15/06/2022|||181100000||20.139999389648|1
2023-02-26 23:05:23|07546|994538|603036|2.56B|2560000000|12.61|5162907|16.44|24|2022-10-30|15/09/2022|0.08||68920000||9|1|2022-08-12|15/06/2022|0.08||64990000||9.3100004196167|1
2023-02-26 23:05:28|07547|994533|603028|3.03B|3030000000|10.68|4938351|-0.74|23|2022-10-27|15/09/2022|0.02||203200000||9.2399997711182|1|2022-08-25|15/06/2022|0.03||205800000||9.6899995803833|1
2023-02-26 23:05:33|07548|100503|600287|2.44B|2440000000|5.50|6014194|14.11|26|2023-05-01|15/03/2023|||||5.5|1|2023-04-29|15/12/2022|||||5.5|1
2023-02-26 23:05:37|07549|100570|600370|12.39B|12390000000|3.180|11304238|11.19|23|2022-10-28|15/09/2022|0.05||6090000000||2.9400000572205|1|2022-08-29|15/06/2022|0.04||5120000000||3.170000076294|1
2023-02-26 23:05:42|07550|1010703|603269|1.70B|1700000000|15.29|2022993|11.69|23|2022-10-28|15/09/2022|0.17||267700000||12.529999732971|1|2022-08-29|15/06/2022|0.16||339000000||12.789999961853|1
2023-02-26 23:05:46|07551|1162051|603530|7.28B|7280000000|16.08|10655595|3.21|14|2022-10-27|15/09/2022|0.01||178200000||13.75|1|2022-08-24|15/06/2022|0.05||210300000||18.559999465942|1
2023-02-26 23:05:51|07552|101056|601218|4.12B|4120000000|4.26|7950252|-20.22|26|2023-04-28|15/03/2023|||||4.2600002288818|1|2023-04-08|15/12/2022|||||4.2600002288818|1
2023-02-26 23:05:55|07553|100860|600746|10.24B|10240000000|8.78|3388103|-37.91|24|2022-10-25|15/09/2022|-0.03||1660000000||8.6899995803833|1|2022-08-15|15/06/2022|0.29||2280000000||10.859999656677|1
2023-02-26 23:06:01|07554|100448|600220|5.10B|5100000000|2.860|14794284|12.6|24|2022-10-28|15/09/2022|0.03||616400000||2.7799999713898|1|2022-08-25|15/06/2022|0.02||476700000||3.670000076294|1
2023-02-26 23:06:05|07555|1052656|603136|5.16B|5160000000|27.82|3830339|38.96|25|2023-04-28|15/12/2022||0.12|||27.819999694824|1|2023-04-28|15/03/2023|||||27.819999694824|1
2023-02-26 23:06:12|07556|955762|603117|1.99B|1990000000|3.15|4457560|-16.22|24|2022-10-28|15/09/2022|-0.04||103400000||2.3699998855591|1|2022-08-29|15/06/2022|-0.03||126100000||2.460000038147|1
2023-02-26 23:06:17|07557|994559|603323|8.96B|8960000000|4.98|20414659|-6.57|25|2023-04-28|15/03/2023|||||4.9800000190735|1|2023-04-28|15/12/2022||0.24|||4.9800000190735|1
2023-02-26 23:06:22|07558|100434|600200|6.47B|6470000000|9.19|30502971|30.35|25|2023-04-27|15/12/2022|||||9.1899995803833|1|2023-04-26|15/03/2023|||||9.1899995803833|1
2023-02-26 23:06:26|07559|998089|603179|20.91B|20910000000|43.19|4582365|49.73|25|2023-04-26|15/03/2023|||||43.189998626709|1|2023-03-28|15/12/2022||0.31|||43.189998626709|1
2023-02-26 23:06:31|07560|1031317|603787|4.09B|4090000000|20.1|2572986|37.2|23|2022-10-27|15/09/2022|0.42||1720000000||23.959999084473|1|2022-08-26|15/06/2022|0.21||1380000000||24.440000534058|1
2023-02-26 23:06:36|07561|100641|600486|33.14B|33140000000|106.81|1120193|-13.76|27|2023-04-25|15/03/2023||||16395000000|106.80999755859|1|2023-03-28|15/12/2022||0.35||2440000000|106.80999755859|1
2023-02-26 23:06:40|07562|100908|600805|4.02B|4020000000|4.72|5065995|9.01|26|2023-05-02|15/03/2023|||||4.7199997901917|1|2023-03-30|15/12/2022|||||4.7199997901917|1
2023-02-26 23:06:46|07563|1056006|603507|5.85B|5850000000|40.99|4574970|15.3|23|2022-10-28|15/09/2022|0.14||715400000||35.180000305176|1|2022-08-30|15/06/2022|0.17||836900000||35.840000152588|1
2023-02-26 23:06:51|07564|100683|600522|53.86B|53860000000|15.75|96928340|-14.86|27|2023-04-27|15/03/2023||0.38||11433000000|15.75|1|2023-03-17|15/12/2022||0.26||12250000000|15.75|1
2023-02-26 23:06:56|07565|1117756|601860|9.77B|9770000000|2.67|35969420|-16.3|21|2023-04-29|15/12/2022|||||2.670000076294|1|2023-04-27|15/03/2023|||||2.670000076294|1
2023-02-26 23:07:01|07566|100885|600770|9.17B|9170000000|7.05|7524971|8.63|24|2022-10-28|15/09/2022|-0.03||113000000||7.2600002288818|1|2022-08-26|15/06/2022|-0.11||97660000||8|1
2023-02-26 23:07:05|07567|100707|600561|1.68B|1680000000|5.89|5801653|-10.08|24|2022-10-28|15/09/2022|-0.23||374400000||5.0799999237061|1|2022-08-25|15/06/2022|-0.27||299200000||5.7199997901917|1
2023-02-26 23:07:10|07568|100563|600362|40.10B|40100000000|19.69|15408026|-9.3|27|2023-04-28|15/03/2023||0.24|||19.690000534058|1|2023-03-25|15/12/2022||0.25|||19.690000534058|1
2023-02-26 23:07:13|07569|100487|||||||26|2023-04-28|15/03/2023|||||3.4700000286102|1|2023-03-21|15/12/2022|||||3.4700000286102|1
2023-02-26 23:07:18|07570|994624|603977|5.80B|5800000000|9.37|5993105|-8.94|25|2023-05-03|15/03/2023|||||9.3699998855591|1|2023-04-19|15/12/2022|||||9.3699998855591|1
2023-02-26 23:07:23|07571|100625|600461|7.75B|7750000000|7.12|4075708|-12.32|26|2023-04-27|15/03/2023|||||7.1199998855591|1|2023-04-11|15/12/2022|||||7.1199998855591|1
2023-02-26 23:07:28|07572|100527|600316|19.91B|19910000000|27.7|7719403|-17.17|27|2023-04-28|15/03/2023|||||27.700000762939|1|2023-03-16|15/12/2022|||||27.700000762939|1
2023-02-26 23:07:32|07573|100564|600363|13.36B|13360000000|29.55|5379497|14.89|26|2023-04-28|15/03/2023|||||29.549999237061|1|2023-03-31|15/12/2022|||||29.549999237061|1
2023-02-26 23:07:37|07574|1031319|603985|12.00B|12000000000|27.39|5780700|-20.48|25|2023-04-28|15/03/2023|||||27.389999389648|1|2023-04-15|15/12/2022||0.41|||27.389999389648|1
2023-02-26 23:07:42|07575|1008682|603078|6.47B|6470000000|21.83|4614492|6.37|25|2023-05-01|15/03/2023|||||21.829999923706|1|2023-04-15|15/12/2022|||||21.829999923706|1
2023-02-26 23:07:47|07576|100864|600750|10.19B|10190000000|16.43|9349177|32.29|27|2023-04-28|15/03/2023|||||16.430000305176|1|2023-03-25|15/12/2022|||||16.430000305176|1
2023-02-26 23:07:51|07577|101002|600976|10.01B|10010000000|66.45|2379934|2.26|25|2023-05-01|15/03/2023|||||66.449996948242|1|2023-03-15|15/12/2022|||||66.449996948242|1
2023-02-26 23:07:58|07578|1072214|603871|12.00B|12000000000|23.98|5090836|68.7|25|2023-04-28|15/03/2023|||||23.979999542236|1|2023-04-17|15/12/2022|||||23.979999542236|1
2023-02-26 23:08:03|07579|101111|601718|14.05B|14050000000|3.19|36528843|11.93|26|2023-04-26|15/03/2023|||||3.1900000572205|1|2023-04-13|15/12/2022|||||3.1900000572205|1
2023-02-26 23:08:07|07580|101086|601518|3.94B|3940000000|2.92|7383343|3.18|23|2022-10-28|15/09/2022|0.11||349700000||2.5599999427795|1|2022-08-19|15/06/2022|0.07||255900000||2.7699999809265|1
2023-02-26 23:08:12|07581|100424|600189|5.00B|5000000000|7|12154148|-7.65|26|2023-05-03|15/03/2023|||||7|1|2023-04-29|15/12/2022|||||7|1
2023-02-26 23:08:17|07582|100561|600360|6.84B|6840000000|7.13|13035054|-19.07|26|2023-05-01|15/03/2023|||||7.1300001144409|1|2023-04-28|15/12/2022|||||7.1300001144409|1
2023-02-26 23:08:21|07583|100974|600881|7.93B|7930000000|2.46|16737809|-18|26|2023-05-01|15/03/2023|||||2.460000038147|1|2023-04-22|15/12/2022|||||2.460000038147|1
2023-02-26 23:08:26|07584|100910|600807|3.09B|3090000000|3.46|7578898|-26.07|23|2022-10-28|15/09/2022|0.05||471500000||3.2799999713898|1|2022-08-26|15/06/2022|-0.18||400000000||3.5299999713898|1
2023-02-26 23:08:31|07585|101138|601958|44.27B|44270000000|13.79|49505106|98.99|26|2023-04-25|15/12/2022|||||13.789999961853|1|2023-04-25|15/03/2023|||||13.789999961853|1
2023-02-26 23:08:35|07586|1162088|603279|17.69B|17690000000|31.44|1832786|6.27|17|2023-04-28|15/03/2023|||||31.440000534058|1|2023-04-27|15/12/2022|||||31.440000534058|1
2023-02-26 23:08:40|07587|942833|603518|3.15B|3150000000|9.22|8846904|-13.83|25|2023-05-01|15/03/2023|||||9.2200002670288|1|2023-04-27|15/12/2022|||||9.2200002670288|1
2023-02-26 23:08:45|07588|1093913|603657|2.33B|2330000000|16.97|1384317|-18.37|24|2023-04-27|15/03/2023|||||16.969999313354|1|2023-04-21|15/12/2022|||||16.969999313354|1
2023-02-26 23:08:50|07589|994619|603919|14.77B|14770000000|29.38|12106953|-8.24|26|2023-04-24|15/03/2023|||||29.379999160767|1|2023-03-23|15/12/2022||0.22|||29.379999160767|1
2023-02-26 23:08:55|07590|100375|600127|5.07B|5070000000|7.91|11977369|-8.77|23|2022-10-30|15/09/2022|-0.04||1610000000||7.3899998664856|1|2022-08-19|15/06/2022|-0.02||1780000000||8.6899995803833|1
2023-02-26 23:08:59|07591|1161401|601778|15.5B|15500000000|5.29|56150719|-27.53|16|2023-04-29|15/12/2022|||||5.289999961853|1|2023-04-28|15/03/2023|||||5.289999961853|1
2023-02-26 23:09:04|07592|101027|601007|4.06B|4060000000|10.42|18806806|61.05|26|2023-05-01|15/03/2023|||||10.420000076294|1|2023-03-31|15/12/2022||0.08|||10.420000076294|1
2023-02-26 23:09:10|07593|101022|601001|21.26B|21260000000|12.75|21333947|-3.34|27|2023-04-29|15/12/2022|||||12.75|1|2023-04-28|15/03/2023|||||12.75|1
2023-02-26 23:09:15|07594|1031312|603113|8.90B|8900000000|10.54|5311961|-26.29|25|2023-04-28|15/03/2023|||||10.539999961853|1|2023-04-21|15/12/2022||0.42|||10.539999961853|1
2023-02-26 23:09:20|07595|100651|600495|4.70B|4700000000|3.9|11021128|4.84|26|2023-05-01|15/03/2023|||||3.9000000953674|1|2023-03-24|15/12/2022|||||3.9000000953674|1
2023-02-26 23:09:24|07596|100435|600201|13.57B|13570000000|12.49|21935029|-12.1|27|2023-04-21|15/03/2023|||||12.489999771118|1|2023-04-21|15/12/2022||0.71||2247000000|12.489999771118|1
2023-02-26 23:09:30|07597|101160|603399|7.72B|7720000000|14.98|11025693|-23.1|23|2022-10-30|15/09/2022|0.34||1700000000||14.140000343323|1|2022-08-07|15/06/2022|-0.06||1410000000||19.629999160767|1
2023-02-26 23:09:34|07598|100425|600190|7.01B|7010000000|3.5|45278086|10.76|26|2023-05-01|15/03/2023|||||3.5|1|2023-04-28|15/12/2022|||||3.5|1
2023-02-26 23:09:41|07599|101203|900952|546.63M|546630000|0.276|618480|2.99|26|2023-05-01|15/03/2023|||||0.27599999308586|1|2023-04-28|15/12/2022|||||0.27599999308586|1
2023-02-26 23:09:46|07600|101136|601929|6.67B|6670000000|2.040|51462100|-15.7|24|2022-10-27|15/09/2022|||481200000||1.7300000190735|1|2022-08-30|15/06/2022|-0.04||332200000||1.9099999666214|1
2023-02-26 23:09:51|07601|101090|601566|5.32B|5320000000|9.46|3956092|-22.33|27|2023-04-26|15/12/2022||0.68||3803000000|9.460000038147|1|2023-04-25|15/03/2023|||||9.460000038147|1
2023-02-26 23:09:55|07602|100578|600380|23.60B|23600000000|12.66|17861639|3.26|26|2023-04-28|15/03/2023|||||12.659999847412|1|2023-04-11|15/12/2022||0.18|||12.659999847412|1
2023-02-26 23:10:00|07603|1043300|603127|31.11B|31110000000|58.21|5204571|-30.51|25|2023-04-28|15/03/2023|||||58.209999084473|1|2023-03-31|15/12/2022||0.384||812220000|58.209999084473|1
2023-02-26 23:10:05|07604|101005|600998|25.86B|25860000000|14.06|7595493|6.92|27|2023-04-25|15/03/2023||0.23|||14.060000419617|1|2023-04-25|15/12/2022||0.25|||14.060000419617|1
2023-02-26 23:10:10|07605|100966|600872|29.32B|29320000000|38.05|14918300|8.53|27|2023-04-26|15/03/2023||0.22||1482000000|38.049999237061|1|2023-03-21|15/12/2022||0.295||1380000000|38.049999237061|1
2023-02-26 23:10:15|07606|998090|||||||25|2023-04-29|15/12/2022||0.275||1720000000|49.560001373291|1|2023-04-27|15/03/2023|||||49.560001373291|1
2023-02-26 23:10:20|07607|953925|603885|38.05B|38050000000|17.19|17075423|8.05|27|2023-04-27|15/03/2023||0.14|||17.190000534058|1|2023-04-18|15/12/2022||-0.2|||17.190000534058|1
2023-02-26 23:10:25|07608|1024782|603617|3.52B|3520000000|9.64|3111288|3.1|23|2022-10-30|15/09/2022|0.03||128500000||8.7200002670288|1|2022-08-28|15/06/2022|0.06||198400000||10.210000038147|1
2023-02-26 23:10:30|07609|101066|601216|37.13B|37130000000|4.41|38953851|-11.45|27|2023-04-28|15/12/2022|||||4.4099998474121|1|2023-04-28|15/03/2023|||||4.4099998474121|1
2023-02-26 23:10:35|07610|101020|600997|11.80B|11800000000|7.44|9253052|2.34|26|2023-04-28|15/03/2023|||||7.4400000572205|1|2023-03-30|15/12/2022||0.15|||7.4400000572205|1
2023-02-26 23:10:45|07611|101204|900953|283.52M|283520000|0.449|624527|36.89|5|2018-04-28|15/03/2018|-0.01||1250000000||0.74800002574921|1|2018-03-31|15/12/2017|0.04||1480000000||0.79299998283386|1
2023-02-26 23:10:50|07612|100327|600076|4.24B|4240000000|3.14|5247941|-12.04|24|2022-10-28|15/09/2022|-0.03||74200000||2.9300000667572|1|2022-08-18|15/06/2022|-0.04||110400000||3.3399999141693|1
2023-02-26 23:10:55|07613|1162085|603786|26.59B|26590000000|66.22|1174041|-2.87|17|2023-04-21|15/12/2022||0.4143||943960000|66.220001220703|1|2023-04-21|15/03/2023||0.34|||66.220001220703|1
2023-02-26 23:11:00|07614|100657|600499|29.48B|29480000000|15.12|20867962|-33.25|26|2023-05-01|15/03/2023|||||15.119999885559|1|2023-04-15|15/12/2022|||||15.119999885559|1
2023-02-26 23:11:05|07615|1162064|603610|4.87B|4870000000|13.56|2758056|-23.74|17|2023-05-01|15/03/2023|||||13.560000419617|1|2023-04-22|15/12/2022||0.4297|||13.560000419617|1
2023-02-26 23:11:10|07616|1062257|603161|2.19B|2190000000|16.48|2772382|27.36|23|2022-10-27|15/09/2022|0.04||588500000||14.39999961853|1|2022-08-29|15/06/2022|-0.27||409200000||12.960000038147|1
2023-02-26 23:11:15|07617|1162092|603662|5.41B|5410000000|18.87|2916607|-5.49|17|2023-04-28|15/12/2022|||||18.870000839233|1|2023-04-27|15/03/2023|||||18.870000839233|1
2023-02-26 23:11:20|07618|953122|603355|17.76B|17760000000|30.85|1798665|25.15|27|2023-04-29|15/12/2022||0.32||7946000000|30.85000038147|1|2023-04-27|15/03/2023|||||30.85000038147|1
2023-02-26 23:11:24|07619|100387|600143|26.52B|26520000000|9.97|18377962|-8.53|26|2023-04-25|15/12/2022|||||9.9700002670288|1|2023-04-25|15/03/2023|||||9.9700002670288|1
2023-02-26 23:11:29|07620|100668|600506|2.27B|2270000000|11.89|4556006|4.12|24|2022-10-24|15/09/2022|-0.33||435200000||10.130000114441|1|2022-08-11|15/06/2022|-0.22||528900000||10.560000419617|1
2023-02-26 23:11:35|07621|100607|600422|13.08B|13080000000|17.27|9384617|51.49|26|2023-04-14|15/03/2023|||||17.270000457764|1|2023-03-23|15/12/2022|||||17.270000457764|1
2023-02-26 23:11:40|07622|102093|600579|3.53B|3530000000|7.08|3740463|1|24|2022-10-28|15/09/2022|-0.17||2500000000||6.8499999046326|1|2022-08-29|15/06/2022|-0.33||2490000000||6.7399997711182|1
2023-02-26 23:11:48|07623|1072211|603680|6.99B|6990000000|8.98|1145132|4.66|23|2022-10-26|15/09/2022|0.08||775900000||9.2299995422363|1|2022-08-29|15/06/2022|0.08||872500000||8.079999923706|1
2023-02-26 23:11:53|07624|942821|601579|6.26B|6260000000|13.09|25663150|23.26|26|2023-04-26|15/03/2023|||||13.090000152588|1|2023-03-30|15/12/2022|||||13.090000152588|1
2023-02-26 23:12:00|07625|996183|603626|4.49B|4490000000|8.04|12587739|-16.34|25|2023-05-01|15/03/2023|||||8.039999961853|1|2023-03-30|15/12/2022|||||8.039999961853|1
2023-02-26 23:12:05|07626|100323|600053|7.07B|7070000000|16.35|3976276|-5.38|24|2022-10-27|15/09/2022|0.03||102800000||14.689999580383|1|2022-08-26|15/06/2022|0.12||163400000||17.180000305176|1
2023-02-26 23:12:10|07627|996094|603929|3.30B|3300000000|15.54|7525675|17.91|23|2022-10-27|15/09/2022|0.21||840800000||11.25|1|2022-07-28|15/06/2022|0.08||580400000||11.829999923706|1
2023-02-26 23:12:15|07628|997888|603630|3.44B|3440000000|15.36|5017935|-9.49|25|2023-04-29|15/12/2022||0.14|||15.359999656677|1|2023-04-28|15/03/2023|||||15.359999656677|1
2023-02-26 23:12:19|07629|100986|600896|1.14B|1140000000|1.12|21810813|-67.82|23|2022-08-31|15/06/2022|||||1.1200000047684|1|2022-04-28|15/03/2022|-0.04||24240000||1.9299999475479|1
2023-02-26 23:12:24|07630|101117|601798|2.83B|2830000000|8.08|6169741|2.93|26|2023-04-18|15/12/2022|||||8.079999923706|1|2023-04-18|15/03/2023|||||8.079999923706|1
2023-02-26 23:12:30|07631|100538|600328|17.44B|17440000000|15.4|18925301|-11.09|26|2023-04-28|15/12/2022|||||15.39999961853|1|2023-04-20|15/03/2023|||||15.39999961853|1
2023-02-26 23:12:34|07632|100427|600192|2.69B|2690000000|6.11|13106828|15.28|23|2022-10-27|15/09/2022|0.02||673100000||6.3000001907349|1|2022-08-15|15/06/2022|-0.05||649400000||6.3200001716614|1
2023-02-26 23:12:39|07633|942597|603169|8.95B|8950000000|6.88|14672330|-19.72|25|2023-04-28|15/03/2023|||||6.8800001144409|1|2023-03-11|15/12/2022|||||6.8800001144409|1
2023-02-26 23:12:44|07634|100850|600738|5.11B|5110000000|6.92|12265501|15.91|25|2023-05-01|15/03/2023|||||6.9200000762939|1|2023-04-21|15/12/2022||0.05|||6.9200000762939|1
2023-02-26 23:12:49|07635|100749|600612|25.53B|25530000000|48.74|1501123|1.97|26|2023-04-28|15/12/2022||0.875|||48.740001678467|1|2023-04-28|15/03/2023||1.36|||48.740001678467|1
2023-02-26 23:12:53|07636|101761|900905|1.69B|1690000000|3.23|316566|-6.67|24|2023-04-28|15/03/2023||1.36|||3.2300000190735|1|2023-04-28|15/12/2022||0.875|||3.2300000190735|1
2023-02-26 23:12:58|07637|951040|603883|22.83B|22830000000|39.08|5822002|16.26|26|2023-05-02|15/03/2023||0.3136||5110000000|39.080001831055|1|2023-04-28|15/12/2022||0.2867||5250000000|39.080001831055|1
2023-02-26 23:13:03|07638|100775|600644|4.17B|4170000000|7.75|15499325|17.96|23|2022-10-27|15/09/2022|0.05||||7.6199998855591|1|2022-08-25|15/06/2022|0.11||||8.1599998474121|1
2023-02-26 23:13:08|07639|1057307|603477|12.74B|12740000000|25.14|16550769|11.63|25|2023-05-01|15/03/2023|||||25.139999389648|1|2023-03-30|15/12/2022||0.5|||25.139999389648|1
2023-02-26 23:13:12|07640|100853|600739|20.41B|20410000000|13.42|6381098|-19.59|24|2022-10-28|15/09/2022|0.16||4120000000||12.939999580383|1|2022-08-30|15/06/2022|0.43||4260000000||13.060000419617|1
2023-02-26 23:13:17|07641|951033|603315|5.32B|5320000000|17.28|1411381|-32.18|23|2022-10-27|15/09/2022|0.03||275100000||18.920000076294|1|2022-08-22|15/06/2022|0.04||270200000||25.549999237061|1
2023-02-26 23:13:22|07642|942812|600758|5.43B|5430000000|4.14|13090532|11.59|23|2022-10-26|15/09/2022|-0.03||1400000000||3.920000076294|1|2022-08-30|15/06/2022|0.01||1280000000||4.8800001144409|1
2023-02-26 23:13:27|07643|100517|600303|3.85B|3850000000|5.68|27179327|12.48|26|2023-05-01|15/03/2023|||||5.6799998283386|1|2023-04-29|15/12/2022|||||5.6799998283386|1
2023-02-26 23:13:31|07644|100781|600653|3.78B|3780000000|1.940|14548385|-2.02|23|2022-10-28|15/09/2022|-0.01||1620000000||1.9700000286102|1|2022-08-30|15/06/2022|-0.01||1320000000||2.2200000286102|1
2023-02-26 23:13:37|07645|942834|603609|11.19B|11190000000|12.53|7924413|30.93|26|2023-04-27|15/03/2023|||||12.529999732971|1|2023-03-31|15/12/2022|||||12.529999732971|1
2023-02-26 23:13:41|07646|101114|601777|19.25B|19250000000|4.22|10625372|-22.28|26|2023-04-27|15/03/2023|||||4.2199997901917|1|2023-04-15|15/12/2022|||||4.2199997901917|1
2023-02-26 23:13:46|07647|994604|603823|6.56B|6560000000|20.66|3044067|40.35|23|2022-10-27|15/09/2022|0.12||541100000||15.470000267029|1|2022-08-25|15/06/2022|0.26||740800000||16.079999923706|1
2023-02-26 23:13:51|07648|994582|603636|9.02B|9020000000|15.52|22208277|47.67|25|2023-04-27|15/03/2023|||||15.520000457764|1|2023-04-20|15/12/2022|||||15.520000457764|1
2023-02-26 23:13:55|07649|100462|600231|6.67B|6670000000|2.350|8838786|-14.55|25|2023-05-03|15/03/2023|||||2.3499999046326|1|2023-04-29|15/12/2022|||||2.3499999046326|1
2023-02-26 23:14:00|07650|100636|600480|7.90B|7900000000|8.63|5389596|-8|27|2023-04-25|15/12/2022|||||8.6300001144409|1|2023-04-25|15/03/2023|||||8.6300001144409|1
2023-02-26 23:14:05|07651|100349|600099|2.11B|2110000000|9.63|5696448|6.53|23|2022-10-28|15/09/2022|-0||155000000||8.289999961853|1|2022-08-26|15/06/2022|0.03||182100000||8.8999996185303|1
2023-02-26 23:14:10|07652|953923|603669|4.33B|4330000000|6.01|8399060|-27.42|24|2022-10-28|15/09/2022|-0.16||50930000||5.8600001335144|1|2022-08-26|15/06/2022|0.02||74280000||6.1100001335144|1
2023-02-26 23:14:15|07653|101024|601003|10.15B|10150000000|3.97|27294350|-26.62|25|2023-04-28|15/12/2022||0.00|||3.9700000286102|1|2023-04-27|15/03/2023|||||3.9700000286102|1
2023-02-26 23:14:19|07654|100457|600249|2.95B|2950000000|5.36|8349624|10.97|23|2022-10-26|15/09/2022|-0.03||185000000||4.6900000572205|1|2022-08-24|15/06/2022|||139000000||4.9800000190735|1
2023-02-26 23:14:24|07655|101167|603766|11.09B|11090000000|5.43|14398834|12.42|26|2023-04-28|15/03/2023|||||5.4299998283386|1|2023-04-24|15/12/2022|||||5.4299998283386|1
2023-02-26 23:14:29|07656|100656|600491|8.46B|8460000000|5.53|20085663|-7.68|26|2023-05-01|15/03/2023|||||5.5300002098083|1|2023-04-19|15/12/2022|||||5.5300002098083|1
2023-02-26 23:14:33|07657|100948|600853|4.54B|4540000000|4.45|45749523|44.01|26|2023-05-01|15/03/2023|||||4.4499998092651|1|2023-03-31|15/12/2022|||||4.4499998092651|1
2023-02-26 23:14:38|07658|101153|603003|3.33B|3330000000|8.59|5794759|-6.12|24|2022-10-27|15/09/2022|0.01||3030000000||7.1100001335144|1|2022-08-29|15/06/2022|||2410000000||7.9800000190735|1
2023-02-26 23:14:42|07659|100421|600186|4.79B|4790000000|2.69|17808380|0.37|23|2022-10-28|15/09/2022|0.01||454500000||2.5899999141693|1|2022-08-30|15/06/2022|0.01||443000000||2.8099999427795|1
2023-02-26 23:14:47|07660|100382|600135|4.53B|4530000000|8.23|5732568|10.47|24|2022-10-27|15/09/2022|0.01||516800000||6.960000038147|1|2022-08-25|15/06/2022|0.04||579800000||7.9699997901917|1
2023-02-26 23:14:52|07661|100400|600167|14.82B|14820000000|6.54|4101835|-19.56|25|2023-04-29|15/12/2022|||||6.539999961853|1|2023-04-28|15/03/2023|||||6.539999961853|1
2023-02-26 23:14:57|07662|100970|600876|4.91B|4910000000|21.44|4175276|-16.54|27|2023-04-28|15/03/2023|||||21.440000534058|1|2023-03-30|15/12/2022|||||21.440000534058|1
2023-02-26 23:15:02|07663|100452|600223|12.37B|12370000000|12.18|24952310|2.61|26|2023-05-01|15/03/2023|||||12.180000305176|1|2023-03-31|15/12/2022||0.25|||12.180000305176|1
2023-02-26 23:15:08|07664|100891|600783|10.64B|10640000000|14.34|6862654|2.8|24|2022-10-28|15/09/2022|-0.17||21670000||12.279999732971|1|2022-08-30|15/06/2022|0.16||28360000||13.25|1
2023-02-26 23:15:13|07665|100892|600784|4.61B|4610000000|6.83|3645529|11.78|24|2022-10-28|15/09/2022|0.1||994000000||6.5199999809265|1|2022-08-25|15/06/2022|0.13||1070000000||8.039999961853|1
2023-02-26 23:15:18|07666|100911|600808|12.85B|12850000000|3.07|26865834|-26.9|27|2023-04-27|15/03/2023||-0.0043||20090000000|3.0699999332428|1|2023-03-31|15/12/2022||0.0187||22890000000|3.0699999332428|1
2023-02-26 23:15:23|07667|100928|600828|6.32B|6320000000|3.65|7441361|0.55|26|2023-05-01|15/03/2023|||||3.6500000953674|1|2023-03-25|15/12/2022|||||3.6500000953674|1
2023-02-26 23:15:27|07668|100546|600337|4.73B|4730000000|3.18|9694748|-7.29|26|2023-04-29|15/12/2022|||||3.1800000667572|1|2023-04-27|15/03/2023|||||3.1800000667572|1
2023-02-26 23:15:32|07669|101004|600993|11.65B|11650000000|27.08|5411890|17.28|26|2023-05-01|15/03/2023|||||27.079999923706|1|2023-04-08|15/12/2022|||||27.079999923706|1
2023-02-26 23:15:37|07670|100967|600873|31.28B|31280000000|10.34|26688225|23.83|27|2023-04-28|15/03/2023|||||10.340000152588|1|2023-03-07|15/12/2022|||||10.340000152588|1
2023-02-26 23:15:42|07671|100957|600863|22.84B|22840000000|3.5|55806868|-10.71|26|2023-04-28|15/12/2022||0.15|||3.5|1|2023-04-26|15/03/2023|||||3.5|1
2023-02-26 23:15:46|07672|101098|601618|31.88B|31880000000|3.42|77937404|-15.97|27|2023-04-28|15/03/2023|||||3.420000076294|1|2023-03-30|15/12/2022||0.14|||3.420000076294|1
2023-02-26 23:15:51|07673|100798|600683|3.73B|3730000000|5.05|17980273|2.23|24|2022-10-27|15/09/2022|-0.02||1200000000||4.5700001716614|1|2022-08-30|15/06/2022|0.04||972200000||4.3400001525879|1
2023-02-26 23:15:56|07674|1141908|688029|16.17B|16170000000|82.53|2111784|-25.36|19|2023-05-03|15/03/2023|||||82.529998779297|1|2023-04-26|15/12/2022||0.47||558000000|82.529998779297|1
2023-02-26 23:16:00|07675|1141902|688016|14.6B|14600000000|198.28|838144|-7.91|19|2023-05-01|15/03/2023||||1278000000|198.2799987793|1|2023-03-30|15/12/2022||1.47||267120000|198.2799987793|1
2023-02-26 23:16:05|07676|1088708|603713|21.00B|21000000000|128|864996|-2.92|24|2023-04-28|15/03/2023|||||128|1|2023-03-22|15/12/2022||0.94||2870000000|128|1
2023-02-26 23:16:10|07677|100466|600235|2.10B|2100000000|5.97|5051999|-6.13|24|2022-10-27|15/09/2022|-0.01||462700000||5.3200001716614|1|2022-08-30|15/06/2022|0.01||366300000||5.9099998474121|1
2023-02-26 23:16:15|07678|1118180|601615|57.46B|57460000000|25.58|25213491|1.15|22|2023-04-29|15/12/2022||0.2575||11620000000|25.579999923706|1|2023-04-28|15/03/2023||0.7878||10280000000|25.579999923706|1
2023-02-26 23:16:20|07679|100585|600390|24.29B|24290000000|5.41|47284636|2.08|24|2022-10-25|15/09/2022|0.08||3620000000||4.5300002098083|1|2022-08-25|15/06/2022|0.17||2940000000||4.9000000953674|1
2023-02-26 23:16:25|07680|100326|600058|10.19B|10190000000|9.52|7880866|1.6|26|2023-04-28|15/03/2023|||||9.5200004577637|1|2023-03-31|15/12/2022|||||9.5200004577637|1
2023-02-26 23:16:30|07681|1141896|688008|69.29B|69290000000|58.33|9963941|-24.37|19|2023-04-28|15/03/2023||0.2446||886940000|58.330001831055|1|2023-04-28|15/12/2022||0.2807||984060000|58.330001831055|1
2023-02-26 23:16:34|07682|100559|600356|2.58B|2580000000|8.58|3022125|14.4|26|2023-05-01|15/03/2023|||||8.579999923706|1|2023-03-15|15/12/2022|||||8.579999923706|1
2023-02-26 23:16:39|07683|1072209|603506|2.44B|2440000000|13.07|2670870|-13.9|25|2023-04-28|15/03/2023|||||13.069999694824|1|2023-04-25|15/12/2022|||||13.069999694824|1
2023-02-26 23:16:44|07684|994608|603859|6.37B|6370000000|38.01|2639655|-4.95|25|2023-04-28|15/03/2023|||||38.009998321533|1|2023-04-18|15/12/2022||0.44|||38.009998321533|1
2023-02-26 23:16:48|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||9.2299995422363|1|2022-08-19|15/06/2022|0.08||1870000000||10.260000228882|1
2023-02-26 23:16:52|07686|1054853|603912|4.14B|4140000000|13.66|17039093|-26.08|23|2022-10-28|15/09/2022|||160700000||10.529999732971|1|2022-08-22|15/06/2022|0.02||129000000||11.460000038147|1
2023-02-26 23:16:57|07687|100980|600889|2.00B|2000000000|5.45|4067561|1.3|25|2023-04-27|15/03/2023|||||5.4499998092651|1|2023-03-29|15/12/2022|||||5.4499998092651|1
2023-02-26 23:17:01|07688|1162044|603982|5.93B|5930000000|22.12|3965674|-26.88|17|2023-04-28|15/03/2023|||||22.120000839233|1|2023-04-22|15/12/2022|||||22.120000839233|1
2023-02-26 23:17:06|07689|100680|600533|3.98B|3980000000|3.79|22884120|9.86|26|2023-05-01|15/03/2023|||||3.789999961853|1|2023-04-29|15/12/2022|||||3.789999961853|1
2023-02-26 23:17:11|07690|100318|600064|11.85B|11850000000|6.86|13374116|0.46|26|2023-05-01|15/03/2023|||||6.8600001335144|1|2023-04-29|15/12/2022|||||6.8600001335144|1
2023-02-26 23:17:16|07691|1024773|603042|1.74B|1740000000|10.82|1947559|-18.83|23|2022-10-28|15/09/2022|-0.08||239700000||10.319999694824|1|2022-08-26|15/06/2022|-0.01||312400000||10.470000267029|1
2023-02-26 23:17:20|07692|954958|603066|3.37B|3370000000|11.46|12984014|23.62|26|2023-04-28|15/03/2023|||||11.460000038147|1|2023-04-18|15/12/2022|||||11.460000038147|1
2023-02-26 23:17:25|07693|100499|600282|24.87B|24870000000|4.05|40311057|7.14|27|2023-05-03|15/03/2023|||||4.0500001907349|1|2023-03-29|15/12/2022|||||4.0500001907349|1
2023-02-26 23:17:30|07694|942826|603111|4.71B|4710000000|4.77|3241039|-9.32|26|2023-04-29|15/12/2022|||||4.7699999809265|1|2023-04-28|15/03/2023|||||4.7699999809265|1
2023-02-26 23:17:34|07695|1031224|603707|28.29B|28290000000|17.62|4217022|-34.74|25|2023-04-28|15/12/2022|||||17.620000839233|1|2023-04-27|15/03/2023|||||17.620000839233|1
2023-02-26 23:17:39|07696|1024786|603326|3.03B|3030000000|9.38|1927101|-4.77|25|2023-05-01|15/03/2023|||||9.3800001144409|1|2023-04-22|15/12/2022|||||9.3800001144409|1
2023-02-26 23:17:44|07697|942813|600775|3.21B|3210000000|11.25|9568486|11.39|26|2023-04-28|15/03/2023|||||11.25|1|2023-03-30|15/12/2022|||||11.25|1
2023-02-26 23:17:49|07698|100824|600713|7.08B|7080000000|5.41|19591541|16.34|24|2022-10-28|15/09/2022|0.1||13500000000||5.2699999809265|1|2022-08-26|15/06/2022|0.17||12240000000||4.7399997711182|1
2023-02-26 23:17:55|07699|1081737|601990|33.84B|33840000000|9.18|44467453|3.49|20|2022-10-27|15/09/2022|0.05||570500000||8.1199998855591|1|2022-08-30|15/06/2022|0.06||566000000||8.3999996185303|1
2023-02-26 23:17:59|07700|1162075|601975|21.4B|21400000000|4.26|132373646|113|17|2023-04-14|15/03/2023|||||4.2600002288818|1|2023-03-28|15/12/2022||0.13|||4.2600002288818|1
2023-02-26 23:18:05|07701|100458|600250|1.86B|1860000000|6.01|5071454|7.13|23|2022-10-30|15/09/2022|||221000000||4.5700001716614|1|2022-08-30|15/06/2022|-0.17||297000000||5.1599998474121|1
2023-02-26 23:18:09|07702|1121156|603351|3.43B|3430000000|25.38|1532034|-21.79|20|2022-10-27|15/09/2022|0.13||262900000||22.979999542236|1|2022-08-22|15/06/2022|0.25||297500000||21.520000457764|1
2023-02-26 23:18:15|07703|942808|600682|12.40B|12400000000|9.29|8783482|-18.08|26|2023-04-29|15/12/2022|||||9.289999961853|1|2023-04-28|15/03/2023|||||9.289999961853|1
2023-02-26 23:18:20|07704|100823|600712|2.21B|2210000000|4.04|21602322|-1.22|24|2022-10-26|15/09/2022|-0||173300000||3.5999999046326|1|2022-08-24|15/06/2022|-0.02||166500000||3.8599998950958|1
2023-02-26 23:18:26|07705|953928|603968|4.43B|4430000000|21.59|2344478|14.35|24|2022-10-27|15/09/2022|0.54||911800000||21.159999847412|1|2022-08-09|15/06/2022|0.6||945900000||24.64999961853|1
2023-02-26 23:18:31|07706|1162094|603115|4.28B|4280000000|18.4|1632175|-19.86|17|2023-04-28|15/03/2023|||||18.39999961853|1|2023-04-12|15/12/2022|||||18.39999961853|1
2023-02-26 23:18:35|07707|100584|600389|14.29B|14290000000|46.89|3396587|2.76|26|2023-04-25|15/03/2023|||||46.889999389648|1|2023-04-18|15/12/2022|||||46.889999389648|1
2023-02-26 23:18:40|07708|994561|603339|4.60B|4600000000|14.94|3410440|21.17|26|2023-04-25|15/03/2023|||||14.939999580383|1|2023-04-19|15/12/2022|||||14.939999580383|1
2023-02-26 23:18:45|07709|100598|600406|173.46B|173460000000|25.9|20698887|-10.95|27|2023-05-01|15/03/2023||0.06||7251000000|25.89999961853|1|2023-04-28|15/12/2022||0.4477||22500000000|25.89999961853|1
2023-02-26 23:18:50|07710|100351|600114|6.29B|6290000000|10.18|10222230|-3.87|26|2023-04-28|15/03/2023|||||10.180000305176|1|2023-04-27|15/12/2022|||||10.180000305176|1
2023-02-26 23:18:55|07711|100838|600718|13.50B|13500000000|11.17|14189065|-16.95|26|2023-05-01|15/03/2023|||||11.170000076294|1|2023-04-14|15/12/2022||0.29||10404000000|11.170000076294|1
2023-02-26 23:18:59|07712|1054842|603110|8.02B|8020000000|40.25|1034903|-10.46|23|2022-10-27|15/09/2022|0.03||108500000||32.279998779297|1|2022-08-25|15/06/2022|0.04||92470000||32.349998474121|1
2023-02-26 23:19:04|07713|100771|600640|8.63B|8630000000|10.80|8392356|-3.83|26|2023-05-01|15/03/2023|||||10.800000190735|1|2023-04-29|15/12/2022|||||10.800000190735|1
2023-02-26 23:19:10|07714|101166|603699|8.41B|8410000000|11.2|4442808|0|26|2023-05-01|15/03/2023|||||11.199999809265|1|2023-04-22|15/12/2022|||||11.199999809265|1
2023-02-26 23:19:15|07715|100377|600130|3.69B|3690000000|4.81|58082139|23.97|23|2022-10-28|15/09/2022|0.01||128500000||3.7699999809265|1|2022-08-29|15/06/2022|||97800000||3.9400000572205|1
2023-02-26 23:19:19|07716|101038|601137|14.05B|14050000000|17.96|15958157|-6.07|26|2023-04-27|15/03/2023|||||17.959999084473|1|2023-04-25|15/12/2022||0.19|||17.959999084473|1
2023-02-26 23:19:24|07717|101116|601789|5.54B|5540000000|5.11|41277229|-38.06|26|2023-04-25|15/03/2023|||||5.1100001335144|1|2023-04-18|15/12/2022|||||5.1100001335144|1
2023-02-26 23:19:28|07718|100878|600768|1.51B|1510000000|11.32|3845110|2.82|23|2022-10-28|15/09/2022|||70990000||9.3800001144409|1|2022-08-29|15/06/2022|0.01||87450000||9.9099998474121|1
2023-02-26 23:19:33|07719|100834|600724|5.84B|5840000000|4.07|8291481|-3.78|24|2022-10-25|15/09/2022|0.04||758500000||3.460000038147|1|2022-08-23|15/06/2022|0.03||777300000||3.960000038147|1
2023-02-26 23:19:38|07720|994598|603788|2.66B|2660000000|11.95|1336000|-7.15|26|2023-05-02|15/03/2023|||||11.949999809265|1|2023-04-21|15/12/2022|||||11.949999809265|1
2023-02-26 23:19:43|07721|994523|601882|15.74B|15740000000|30.33|4323487|39|26|2023-04-28|15/03/2023|||||30.329999923706|1|2023-03-21|15/12/2022|||||30.329999923706|1
2023-02-26 23:19:47|07722|1057311|603917|5.21B|5210000000|33.39|3985744|79.61|23|2022-10-27|15/09/2022|0.08||162600000||32.930000305176|1|2022-08-24|15/06/2022|0.11||178900000||35.430000305176|1
2023-02-26 23:19:52|07723|945938|603997|16.46B|16460000000|14.76|10114376|16.68|26|2023-04-28|15/03/2023|||||14.760000228882|1|2023-03-31|15/12/2022|||||14.760000228882|1
2023-02-26 23:19:56|07724|1162036|601609|10.24B|10240000000|7.09|5286181|-17.37|15|2023-04-29|15/12/2022||0.2|||7.0900001525879|1|2022-10-29|15/09/2022|0.01|0.18|25900000000||6.8499999046326|1
2023-02-26 23:20:01|07725|100817|600699|21.20B|21200000000|15.59|16605469|-13.91|27|2023-04-25|15/03/2023||0.15|||15.590000152588|1|2023-03-31|15/12/2022||0.1931||14030000000|15.590000152588|1
2023-02-26 23:20:06|07726|1056002|603076|5.19B|5190000000|42.9|3121208|14.25|23|2022-10-28|15/09/2022|0.09||297100000||32.200000762939|1|2022-08-29|15/06/2022|0.19||634600000||46.209999084473|1
2023-02-26 23:20:11|07727|100902|600798|4.67B|4670000000|3.88|11554928|-7.84|24|2022-10-27|15/09/2022|0.03||557500000||3.7699999809265|1|2022-08-29|15/06/2022|0.04||528100000||4.1799998283386|1
2023-02-26 23:20:16|07728|1008683|603538|5.68B|5680000000|26.66|9806376|18.92|25|2023-04-25|15/12/2022|||||26.659999847412|1|2023-04-25|15/03/2023|||||26.659999847412|1
2023-02-26 23:20:20|07729|942596|603606|37.79B|37790000000|55.1|11857138|-6.2|26|2023-04-28|15/03/2023||0.66||2650000000|55.099998474121|1|2023-03-10|15/12/2022||0.486||2670000000|55.099998474121|1
2023-02-26 23:20:25|07730|996092|603877|9.59B|9590000000|20.6|1541046|-14.63|25|2023-04-28|15/03/2023|||||20.60000038147|1|2023-03-21|15/12/2022||0.23|||20.60000038147|1
2023-02-26 23:20:29|07731|1141893|688005|32.79B|32790000000|72.48|5054897|-50.01|21|2023-04-28|15/03/2023||6.87||40642000000|72.480003356934|1|2023-03-31|15/12/2022||1.17||22005000000|72.480003356934|1
2023-02-26 23:20:34|07732|101091|601567|19.14B|19140000000|13.65|8461077|3.8|26|2023-04-25|15/03/2023|||||13.64999961853|1|2023-04-20|15/12/2022|||||13.64999961853|1
2023-02-26 23:20:39|07733|100975|600884|40.48B|40480000000|17.89|26164099|-38.48|27|2023-04-27|15/03/2023||0.2|||17.889999389648|1|2023-04-20|15/12/2022||0.29|||17.889999389648|1
2023-02-26 23:20:44|07734|999086|603178|2.61B|2610000000|11.06|2815049|-12.57|23|2022-10-26|15/09/2022|0.14||421400000||10.630000114441|1|2022-08-22|15/06/2022|0.08||309500000||13.829999923706|1
2023-02-26 23:20:48|07735|994529|603015|3.07B|3070000000|7.65|7221620|9.29|24|2022-10-27|15/09/2022|0.02||154200000||7.8499999046326|1|2022-08-24|15/06/2022|0.05||220100000||10.64999961853|1
2023-02-26 23:20:53|07736|101010|600982|4.99B|4990000000|4.47|7910210|-16.6|23|2022-10-28|15/09/2022|0.07||||4.3299999237061|1|2022-08-30|15/06/2022|0.06||||5.1599998474121|1
2023-02-26 23:20:58|07737|996077|603266|2.81B|2810000000|14.19|2041501|10.77|23|2022-10-28|15/09/2022|0.18||345400000||13.760000228882|1|2022-08-26|15/06/2022|0.16||285400000||15.119999885559|1
2023-02-26 23:21:02|07738|994521|601689|73.70B|73700000000|66.91|10087675|12.87|27|2023-04-26|15/03/2023||0.50|||66.910003662109|1|2023-04-18|15/12/2022||0.51||4800000000|66.910003662109|1
2023-02-26 23:21:07|07739|100321|600051|2.49B|2490000000|8.03|10201240|7.35|23|2022-10-24|15/09/2022|0.1||1070000000||7.1100001335144|1|2022-08-19|15/06/2022|0.29||496800000||6.9800000190735|1
2023-02-26 23:21:12|07740|1118182|603700|2.88B|2880000000|14.2|1510457|-21.07|20|2023-05-03|15/03/2023|||||14.199999809265|1|2023-04-29|15/12/2022|||||14.199999809265|1
2023-02-26 23:21:17|07741|1024778|603305|26.86B|26860000000|40.51|7805397|30.89|25|2023-04-27|15/03/2023||0.25|||40.509998321533|1|2023-03-08|15/12/2022||0.3|||40.509998321533|1
2023-02-26 23:21:21|07742|1162069|603297|10.49B|10490000000|94.61|848077|-16.69|17|2023-04-25|15/03/2023||0.54|||94.610000610352|1|2023-04-25|15/12/2022||0.3367||306000000|94.610000610352|1
2023-02-26 23:21:25|07743|100566|600366|12.41B|12410000000|11.24|16257369|-16.18|27|2023-04-29|15/12/2022|||||11.239999771118|1|2023-04-28|15/03/2023|||||11.239999771118|1
2023-02-26 23:21:30|07744|100952|600857|2.46B|2460000000|10.98|2757416|-5.83|23|2022-10-30|15/09/2022|-0.06||238800000||10.199999809265|1|2022-08-22|15/06/2022|1.62||220600000||12.590000152588|1
2023-02-26 23:21:35|07745|101033|601018|70.81B|70810000000|3.64|9893171|-9.9|26|2023-04-28|15/03/2023|||||3.6400001049042|1|2023-03-30|15/12/2022|||||3.6400001049042|1
2023-02-26 23:21:39|07746|1162074|600989|116.22B|116220000000|15.46|29476764|-10.64|17|2023-04-18|15/03/2023|||||15.460000038147|1|2023-03-10|15/12/2022||0.22|||15.460000038147|1
2023-02-26 23:21:44|07747|100620|600449|7.23B|7230000000|15.08|11499756|15.56|26|2023-05-01|15/03/2023|||||15.079999923706|1|2023-03-22|15/12/2022|||||15.079999923706|1
2023-02-26 23:21:49|07748|1031217|601619|9.64B|9640000000|3.98|10633931|-19.6|23|2022-10-30|15/09/2022|0.06||517200000||3.7799999713898|1|2022-08-22|15/06/2022|0.06||481900000||4.7800002098083|1
2023-02-26 23:21:54|07749|100398|600165|4.68B|4680000000|6.85|9029322|-34.64|23|2022-10-27|15/09/2022|-0.04||130800000||8.25|1|2022-08-09|15/06/2022|0.05||308600000||10.869999885559|1
2023-02-26 23:22:02|07750|945173|603611|5.66B|5660000000|21.9|3725490|25.5|26|2023-05-03|15/03/2023|||||21.89999961853|1|2023-04-18|15/12/2022||||5887000000|21.89999961853|1
2023-02-26 23:22:07|07751|100914|600812|10.74B|10740000000|6.26|24469244|-29.19|26|2023-04-21|15/03/2023|||||6.2600002288818|1|2023-04-15|15/12/2022|||||6.2600002288818|1
2023-02-26 23:22:11|07752|100419|600184|6.86B|6860000000|13.51|4501303|-4.93|24|2022-10-27|15/09/2022|0.03||397400000||12.039999961853|1|2022-08-25|15/06/2022|0.03||634100000||13.090000152588|1
2023-02-26 23:22:16|07753|100483|600262|3.27B|3270000000|19.27|1099161|7.06|26|2023-04-25|15/12/2022|||||19.270000457764|1|2023-04-25|15/03/2023|||||19.270000457764|1
2023-02-26 23:22:21|07754|100615|600435|19.21B|19210000000|12.89|31405002|33.85|27|2023-04-28|15/03/2023|||||12.890000343323|1|2023-04-21|15/12/2022|||||12.890000343323|1
2023-02-26 23:22:29|07755|101149|601999|3.54B|3540000000|6.42|7660019|-0.16|24|2022-10-28|15/09/2022|0.07||836800000||5.4000000953674|1|2022-08-26|15/06/2022|0.01||462400000||5.789999961853|1
2023-02-26 23:22:34|07756|100365|600110|14.66B|14660000000|8.44|17908125|-42.19|26|2023-04-27|15/03/2023|||||8.4399995803833|1|2023-03-30|15/12/2022|||||8.4399995803833|1
2023-02-26 23:22:39|07757|100725|600583|29.67B|29670000000|6.72|27094054|39.71|27|2023-04-28|15/03/2023|||||6.7199997901917|1|2023-03-21|15/12/2022||0.05|||6.7199997901917|1
2023-02-26 23:22:44|07758|1008997|603920|9.10B|9100000000|17.15|5768188|-15.27|25|2023-04-27|15/03/2023|||||17.14999961853|1|2023-04-22|15/12/2022||0.2|||17.14999961853|1
2023-02-26 23:22:48|07759|999088|603833|83.86B|83860000000|138.46|2153162|10.45|25|2023-04-28|15/03/2023||0.49||4526000000|138.46000671387|1|2023-04-25|15/12/2022||1.23||6730000000|138.46000671387|1
2023-02-26 23:22:53|07760|994569|603515|14.37B|14370000000|19.55|2062797|-1.61|25|2023-04-27|15/12/2022||0.445||2300000000|19.549999237061|1|2023-04-21|15/03/2023||0.2||1590000000|19.549999237061|1
2023-02-26 23:22:58|07761|100913|600811|9.18B|9180000000|2.5|39884094|-22.36|26|2023-05-01|15/03/2023|||||2.5|1|2023-04-29|15/12/2022|||||2.5|1
2023-02-26 23:23:02|07762|100495|600278|6.41B|6410000000|7.28|4426238|-5.94|23|2022-10-28|15/09/2022|0.12||12270000000||7.1799998283386|1|2022-08-29|15/06/2022|0.17||9250000000||7.1700000762939|1
2023-02-26 23:23:07|07763|948390|600958|32.60B|32600000000|10.19|99123975|-15.89|27|2023-04-28|15/03/2023|||||10.189999580383|1|2023-03-31|15/12/2022||-0.02|||10.189999580383|1
2023-02-26 23:23:14|07764|101042|601099|18.47B|18470000000|2.72|53397705|-13.65|26|2023-05-01|15/03/2023|||||2.7200000286102|1|2023-04-28|15/12/2022|||||2.7200000286102|1
2023-02-26 23:23:19|07765|100843|600728|10.97B|10970000000|6.25|20803345|-30.86|26|2023-04-29|15/12/2022|||||6.25|1|2023-04-28|15/03/2023|||||6.25|1
2023-02-26 23:23:23|07766|942794|600490|7.17B|7170000000|3.25|17476423|-30.7|24|2022-10-27|15/09/2022|-0.09||3370000000||3.1199998855591|1|2022-08-26|15/06/2022|-0.09||1610000000||3.6600000858307|1
2023-02-26 23:23:28|07767|1152811|601319|199.09B|199090000000|5.15|54940323|10.75|20|2023-05-02|15/03/2023|||||5.1500000953674|1|2023-03-25|15/12/2022|||||5.1500000953674|1
2023-02-26 23:23:33|07768|101150|603000|19.49B|19490000000|17.58|77039980|31.29|26|2023-04-28|15/03/2023|||||17.579999923706|1|2023-04-14|15/12/2022|||||17.579999923706|1
2023-02-26 23:23:38|07769|1073384|603059|2.33B|2330000000|23.36|1483570|9.47|23|2022-10-28|15/09/2022|0.24||283100000||18.329999923706|1|2022-08-18|15/06/2022|0.19||260200000||19.739999771118|1
2023-02-26 23:23:42|07770|102949|600071|6.61B|6610000000|23.73|6201832|-40.12|23|2022-10-28|15/09/2022|-0.01||461000000||18.809999465942|1|2022-08-10|15/06/2022|0.03||498400000||23.409999847412|1
2023-02-26 23:23:47|07771|101102|601666|27.99B|27990000000|12.15|28657303|3.05|26|2023-04-25|15/03/2023|||||12.14999961853|1|2023-03-25|15/12/2022||0.64|||12.14999961853|1
2023-02-26 23:23:52|07772|996091|603690|11.87B|11870000000|37.05|6782499|-10.87|25|2023-05-01|15/03/2023|||||37.049999237061|1|2023-04-08|15/12/2022||0.45|||37.049999237061|1
2023-02-26 23:23:57|07773|100391|600155|12.26B|12260000000|7.1|21009883|-27.18|26|2023-04-27|15/03/2023|||||7.0999999046326|1|2023-04-18|15/12/2022|||||7.0999999046326|1
2023-02-26 23:24:01|07774|1155962|601658|677.02B|677020000000|4.54|111036754|-18.05|24|2023-04-28|15/03/2023|||||4.539999961853|1|2023-03-31|15/12/2022||0.14|||4.539999961853|1
2023-02-26 23:24:06|07775|996558|603603|2.12B|2120000000|5.11|10225174|-1.54|23|2022-10-28|15/09/2022|-0.14||248500000||4.6199998855591|1|2022-08-30|15/06/2022|-0.26||166300000||6.0300002098083|1
2023-02-26 23:24:10|07776|101104|601669|119.38B|119380000000|6.92|96410608|-11.05|27|2023-04-28|15/03/2023|||||6.9200000762939|1|2023-04-27|15/12/2022||0.23|||6.9200000762939|1
2023-02-26 23:24:15|07777|1056007|603605|52.12B|52120000000|182|1510916|39.39|25|2023-04-21|15/12/2022||0.9825||2100000000|182|1|2023-04-21|15/03/2023||0.73||1550000000|182|1
2023-02-26 23:24:20|07778|953920|603566|10.50B|10500000000|30.42|2913775|10.82|26|2023-04-28|15/03/2023|||||30.420000076294|1|2023-04-26|15/12/2022|||||30.420000076294|1
2023-02-26 23:24:24|07779|100500|600283|4.64B|4640000000|13.16|3563472|2.25|24|2022-10-28|15/09/2022|0.13||||12.409999847412|1|2022-08-12|15/06/2022|0.14||||13.609999656677|1
2023-02-26 23:24:30|07780|994532|603027|23.92B|23920000000|24.84|16758279|43.17|26|2023-04-26|15/03/2023||0.09||602610000|24.840000152588|1|2023-04-08|15/12/2022||0.1||739940000|24.840000152588|1
2023-02-26 23:24:35|07781|1043307|603557|1.45B|1450000000|2.94|6496216|-41.43|23|2022-10-28|15/09/2022|-0.16||158900000||3.3800001144409|1|2022-08-26|15/06/2022|-0.06||106100000||3.8099999427795|1
2023-02-26 23:24:39|07782|996089|603677|2.41B|2410000000|12.58|999878|-1.49|23|2022-10-25|15/09/2022|0.1||441900000||10.85000038147|1|2022-08-23|15/06/2022|0.09||448900000||13.060000419617|1
2023-02-26 23:24:44|07783|100473|600229|4.71B|4710000000|7.14|4109052|0.85|26|2023-04-29|15/12/2022|||||7.1399998664856|1|2023-04-28|15/03/2023|||||7.1399998664856|1
2023-02-26 23:24:49|07784|994599|603798|2.44B|2440000000|12.35|4759686|6.1|26|2023-04-29|15/12/2022|||||12.35000038147|1|2023-04-28|15/03/2023|||||12.35000038147|1
2023-02-26 23:24:54|07785|100810|600690|86.94B|86940000000|26.54|24636353|3.67|27|2023-04-28|15/12/2022||0.3792||62630000000|26.540000915527|1|2023-04-27|15/03/2023||0.43||61037000000|26.540000915527|1
2023-02-26 23:24:58|07786|1114560|603187|8.06B|8060000000|29.27|2094947|-13.25|24|2023-04-28|15/12/2022|||||29.270000457764|1|2023-04-27|15/03/2023|||||29.270000457764|1
2023-02-26 23:25:03|07787|994576|603577|3.77B|3770000000|11.11|2833912|2.68|23|2022-10-28|15/09/2022|0.03||1010000000||11.039999961853|1|2022-08-30|15/06/2022|0.06||1050000000||12.239999771118|1
2023-02-26 23:25:11|07788|1008680|601366|4.96B|4960000000|5.85|2182100|-13.97|25|2023-04-27|15/03/2023|||||5.8499999046326|1|2023-04-26|15/12/2022|||||5.8499999046326|1
2023-02-26 23:25:16|07789|1118181|601298|37.26B|37260000000|5.74|8792486|0.53|25|2023-05-02|15/03/2023|||||5.7399997711182|1|2023-03-30|15/12/2022|||||5.7399997711182|1
2023-02-26 23:25:22|07790|1162073|603755|4.68B|4680000000|46.04|1395866|4.66|17|2023-04-29|15/12/2022||0.2093||91650000|46.040000915527|1|2023-04-26|15/03/2023|||||46.040000915527|1
2023-02-26 23:25:30|07791|994567|603421|6.70B|6700000000|10.28|3752309|29.63|24|2022-10-25|15/09/2022|0.15||816500000||7.8600001335144|1|2022-08-25|15/06/2022|0.12||717200000||8.6899995803833|1
2023-02-26 23:25:38|07792|1162048|605001|3.22B|3220000000|7.92|8501045|1.93|15|2022-10-28|15/09/2022|-0.04||139400000||6.5300002098083|1|2022-08-29|15/06/2022|-0.1||184200000||6.4000000953674|1
2023-02-26 23:25:43|07793|1117999|603739|3.74B|3740000000|14.80|939120|-23.47|19|2022-10-28|15/09/2022|0.07||296800000||13.989999771118|1|2022-08-23|15/06/2022|0.08||276600000||15.14999961853|1
2023-02-26 23:25:47|07794|100835|600714|2.92B|2920000000|10.15|2331828|-33.44|23|2022-10-20|15/09/2022|0.02||78150000||9.6400003433228|1|2022-08-18|15/06/2022|0.08||106700000||11.659999847412|1
2023-02-26 23:25:52|07795|942798|600381|6.29B|6290000000|10.71|19609777|25.85|23|2022-10-27|15/09/2022|-0.05||23260000||9.1300001144409|1|2022-08-30|15/06/2022|-0.04||30160000||11.89999961853|1
2023-02-26 23:25:57|07796|1043297|601326|16.15B|16150000000|2.89|12236038|2.12|25|2023-04-28|15/03/2023|||||2.8900001049042|1|2023-03-30|15/12/2022|||||2.8900001049042|1
2023-02-26 23:26:01|07797|1161399|603236|23.23B|23230000000|115.89|2188374|-17.82|17|2023-04-28|15/03/2023||0.42|||115.88999938965|1|2023-04-25|15/12/2022||0.35||4064000000|115.88999938965|1
2023-02-26 23:26:06|07798|951039|603818|4.42B|4420000000|7.54|12348656|-40.86|26|2023-04-27|15/03/2023|||||7.539999961853|1|2023-03-31|15/12/2022|||||7.539999961853|1
2023-02-26 23:27:11|07799|1141897|||||||21|2023-04-27|15/03/2023|||||5.0100002288818|1|2023-03-24|15/12/2022||0.0839||15376000000|5.0100002288818|1
2023-02-26 23:27:14|07800|1008743|||||||23|2022-10-27|15/09/2022|0.04||491300000||7.2600002288818|1|2022-08-29|15/06/2022|0.01||535600000||7.8800001144409|1
2023-02-26 23:27:19|07801|1141891|688002|20.04B|20040000000|45.81|3945000|-28.25|21|2023-04-28|15/12/2022||0.39||873270000|45.810001373291|1|2023-04-28|15/03/2023|||||45.810001373291|1
2023-02-26 23:27:23|07802|1084854|603650|19.76B|19760000000|33.13|6022231|-16.78|23|2023-04-20|15/03/2023|||||33.130001068115|1|2023-04-12|15/12/2022|||||33.130001068115|1
2023-02-26 23:27:31|07803|1062254|601828|22.30B|22300000000|5.73|39041835|-32.35|26|2023-04-28|15/03/2023|||||5.7300000190735|1|2023-03-31|15/12/2022||0.04|||5.7300000190735|1
2023-02-26 23:27:35|07804|1011026|603196|1.95B|1950000000|8.28|3326757|10.11|23|2022-10-27|15/09/2022|0.11||279000000||7.6300001144409|1|2022-08-30|15/06/2022|-0.02||174900000||6.6999998092651|1
2023-02-26 23:27:40|07805|100532|600321|2.82B|2820000000|1.87|10500980|-14.61|23|2022-10-30|15/09/2022|-0.03||172400000||1.7200000286102|1|2022-08-30|15/06/2022|-0.02||164600000||1.9299999475479|1
2023-02-26 23:27:44|07806|100480|600259|16.21B|16210000000|48.21|6015925|1.9|24|2022-10-30|15/09/2022|0.09||6350000000||42.830001831055|1|2022-08-30|15/06/2022|0.32||7160000000||45.799999237061|1
2023-02-26 23:27:49|07807|994551|603218|26.07B|26070000000|25.45|8624102|-5.78|26|2023-04-28|15/03/2023||0.12||1079000000|25.450000762939|1|2023-04-25|15/12/2022||0.17||2000000000|25.450000762939|1
2023-02-26 23:27:54|07808|100288|600017|8.83B|8830000000|2.86|22976360|-1.72|26|2023-04-28|15/03/2023|||||2.8599998950958|1|2023-03-31|15/12/2022|||||2.8599998950958|1
2023-02-26 23:28:01|07809|1031227|603860|1.63B|1630000000|24.56|1912824|3.45|23|2022-10-28|15/09/2022|0.1||35560000||21.64999961853|1|2022-08-30|15/06/2022|0.02||39720000||22.420000076294|1
2023-02-26 23:28:06|07810|100558|600355|1.78B|1780000000|3.61|24703776|11.42|24|2022-10-28|15/09/2022|-0.02||36750000||3.3800001144409|1|2022-08-24|15/06/2022|-0.01||47430000||3.7400000095367|1
2023-02-26 23:28:11|07811|101036|601058|32.98B|32980000000|11.26|23977715|-2.51|26|2023-05-01|15/03/2023|||||11.260000228882|1|2023-04-29|15/12/2022||0.74|||11.260000228882|1
2023-02-26 23:28:16|07812|100820|600703|85.72B|85720000000|19.32|41764774|-32.19|27|2023-04-28|15/12/2022||0.024||3280000000|19.319999694824|1|2023-04-25|15/03/2023||0.0653||3300000000|19.319999694824|1
2023-02-26 23:28:20|07813|101037|601116|5.76B|5760000000|10.53|9888533|21.17|25|2023-04-26|15/03/2023|||||10.529999732971|1|2023-04-13|15/12/2022|||||10.529999732971|1
2023-02-26 23:28:25|07814|994585|603663|4.75B|4750000000|15.74|6071935|3.41|24|2022-10-21|15/09/2022|0.15||269800000||14.460000038147|1|2022-08-04|15/06/2022|0.17||280100000||16.25|1
2023-02-26 23:28:30|07815|100300|600031|156.98B|156980000000|18.66|82684160|-7.49|27|2023-04-28|15/12/2022||0.0973||9310000000|18.659999847412|1|2023-04-28|15/03/2023||0.6373||34180000000|18.659999847412|1
2023-02-26 23:28:35|07816|100695|600545|5.22B|5220000000|2.92|7748347|-0.34|24|2022-10-28|15/09/2022|-0.01||1240000000||3.0199999809265|1|2022-08-30|15/06/2022|-0.08||1180000000||3.6199998855591|1
2023-02-26 23:28:39|07817|100312|600061|44.98B|44980000000|7|33907584|-5.79|26|2023-05-01|15/03/2023|||||7|1|2023-03-25|15/12/2022|||||7|1
2023-02-26 23:28:44|07818|100977|600886|78.19B|78190000000|10.47|15547745|3.25|27|2023-05-01|15/03/2023|||||10.470000267029|1|2023-04-29|15/12/2022||0.2||12070000000|10.470000267029|1
2023-02-26 23:28:49|07819|100992|600962|3.58B|3580000000|13.72|5105116|36.79|26|2023-04-27|15/03/2023|||||13.720000267029|1|2023-03-31|15/12/2022|||||13.720000267029|1
2023-02-26 23:28:53|07820|994513|601155|44.10B|44100000000|19.6|31042989|-37.02|25|2023-05-01|15/03/2023||0.5966||15450000000|19.60000038147|1|2023-04-01|15/12/2022||2.86||74250000000|19.60000038147|1
2023-02-26 23:28:58|07821|942601|603988|2.44B|2440000000|10.39|1914285|-11.72|23|2022-10-28|15/09/2022|0.02||166300000||10.130000114441|1|2022-08-30|15/06/2022|0.09||196400000||11.779999732971|1
2023-02-26 23:29:03|07822|1162047|603109|3.45B|3450000000|16.28|2493536|-18.16|15|2022-10-27|15/09/2022|0.25||544300000||17.940000534058|1|2022-08-23|15/06/2022|0.39||711300000||20.709999084473|1
2023-02-26 23:29:07|07823|100404|600171|13.56B|13560000000|19.16|10866813|-15.07|25|2023-04-27|15/03/2023|||||19.159999847412|1|2023-03-28|15/12/2022|||||19.159999847412|1
2023-02-26 23:29:12|07824|100550|600343|6.84B|6840000000|10.69|9734056|-8.87|24|2022-10-28|15/09/2022|0.01||371400000||9.1599998474121|1|2022-08-26|15/06/2022|-0.02||275500000||9.25|1
2023-02-26 23:29:16|07825|100577|600379|4.02B|4020000000|12.23|9242001|-4.08|23|2022-10-27|15/09/2022|0.05||294300000||10.989999771118|1|2022-08-16|15/06/2022|0.05||334100000||11.989999771118|1
2023-02-26 23:29:21|07826|101058|601225|190.70B|190700000000|19.72|46780986|39.96|27|2023-04-27|15/12/2022||0.4829||46330000000|19.719999313354|1|2023-04-27|15/03/2023||0.5463||38660000000|19.719999313354|1
2023-02-26 23:29:26|07827|101012|600984|8.91B|8910000000|7.08|19285995|-10.55|26|2023-05-01|15/03/2023|||||7.0799999237061|1|2023-04-11|15/12/2022||0.17|||7.0799999237061|1
2023-02-26 23:29:33|07828|942819|601015|10.62B|10620000000|5.21|23283754|-17.82|26|2023-04-27|15/03/2023|||||5.210000038147|1|2023-03-30|15/12/2022|||||5.210000038147|1
2023-02-26 23:29:38|07829|1031323|603139|1.91B|1910000000|19.21|1458764|6.07|23|2022-10-25|15/09/2022|0.02||132100000||20.620000839233|1|2022-08-19|15/06/2022|0.05||125300000||23.420000076294|1
2023-02-26 23:29:42|07830|100931|600831|4.41B|4410000000|6.19|16319248|-2.83|26|2023-04-28|15/03/2023|||||6.1900000572205|1|2023-04-21|15/12/2022|||||6.1900000572205|1
2023-02-26 23:29:47|07831|100456|600248|16.75B|16750000000|4.55|21006628|-25.41|26|2023-04-28|15/12/2022|||||4.5500001907349|1|2023-04-28|15/03/2023|||||4.5500001907349|1
2023-02-26 23:29:53|07832|100552|600348|39.08B|39080000000|16.33|42052699|38.62|27|2023-04-28|15/03/2023|||||16.329999923706|1|2023-04-15|15/12/2022||0.66|||16.329999923706|1
2023-02-26 23:29:58|07833|100990|600960|3.74B|3740000000|3.93|8367591|6.22|24|2022-10-28|15/09/2022|||947100000||3.4700000286102|1|2022-08-29|15/06/2022|-0.03||1020000000||3.960000038147|1
2023-02-26 23:30:04|07834|100995|600966|11.11B|11110000000|8.75|12241019|-6.91|26|2023-04-27|15/03/2023|||||8.75|1|2023-04-21|15/12/2022|||||8.75|1
2023-02-26 23:30:09|07835|994607|603858|22.31B|22310000000|20.26|19169341|-4.25|24|2022-10-27|15/09/2022|0.41||4210000000||18.5|1|2022-08-25|15/06/2022|0.35||3900000000||17.809999465942|1
2023-02-26 23:30:17|07836|1031321|603086|4.10B|4100000000|13.27|6077977|63.54|25|2023-04-26|15/12/2022|||||13.270000457764|1|2023-04-21|15/03/2023|||||13.270000457764|1
2023-02-26 23:30:21|07837|1056004|603278|2.34B|2340000000|8.25|1705881|-14.42|23|2022-10-25|15/09/2022|-0.19||1460000000||7.5999999046326|1|2022-08-29|15/06/2022|-0.04||1180000000||8.3599996566772|1
2023-02-26 23:30:26|07838|1056013|603856|3.18B|3180000000|12.34|2829656|-21.5|25|2023-04-28|15/03/2023|||||12.340000152588|1|2023-02-21|15/12/2022|||||12.5|1
2023-02-26 23:30:31|07839|100697|600547|84.73B|84730000000|18.95|22223599|-8.72|27|2023-04-27|15/03/2023|||||18.950000762939|1|2023-03-30|15/12/2022||0.14|||18.950000762939|1
2023-02-26 23:30:36|07840|1031320|603586|3.09B|3090000000|15.80|1620999|32|23|2022-10-28|15/09/2022|0.28||498200000||14.619999885559|1|2022-08-26|15/06/2022|0.3||498200000||15.189999580383|1
2023-02-26 23:30:41|07841|100553|600350|28.63B|28630000000|5.94|6288660|9.19|27|2023-05-01|15/03/2023|||||5.9400000572205|1|2023-03-31|15/12/2022|||||5.9400000572205|1
2023-02-26 23:30:46|07842|100848|600735|3.09B|3090000000|7.22|9643440|-12.17|23|2022-10-28|15/09/2022|0.04||485100000||6.0700001716614|1|2022-08-30|15/06/2022|0.05||470700000||7.5|1
2023-02-26 23:30:50|07843|100632|600467|3.89B|3890000000|2.66|27999006|-12.79|27|2023-05-01|15/03/2023|||||2.6600000858307|1|2023-04-25|15/12/2022|||||2.6600000858307|1
2023-02-26 23:30:55|07844|100610|600426|77.50B|77500000000|36.63|12240329|4.18|26|2023-05-01|15/03/2023|||||36.630001068115|1|2023-03-30|15/12/2022||0.5593||5990000000|36.630001068115|1
2023-02-26 23:31:02|07845|951031|603021|1.95B|1950000000|6.12|5925263|10.87|24|2022-10-27|15/09/2022|-0.15||225900000||7.5199999809265|1|2022-08-25|15/06/2022|-0.18||155800000||5.3400001525879|1
2023-02-26 23:31:07|07846|100521|600308|5.94B|5940000000|5.48|5048736|-6.96|26|2023-05-01|15/03/2023|||||5.4800000190735|1|2023-04-22|15/12/2022|||||5.4800000190735|1
2023-02-26 23:31:12|07847|1024776|603536|1.79B|1790000000|7.32|4929001|10.19|23|2022-10-26|15/09/2022|-0.08||436500000||6.0900001525879|1|2022-08-24|15/06/2022|-0.11||374600000||6.9000000953674|1
2023-02-26 23:31:20|07848|100293|600022|16.80B|16800000000|1.58|49835927|-13.19|26|2023-04-28|15/03/2023|||||1.5800000429153|1|2023-03-31|15/12/2022|||||1.5800000429153|1
2023-02-26 23:31:25|07849|100728|600586|15.45B|15450000000|10.85|55426237|25.43|26|2023-05-01|15/03/2023|||||10.85000038147|1|2023-04-12|15/12/2022|||||10.85000038147|1
2023-02-26 23:31:29|07850|994525|601966|33.36B|33360000000|22.91|11137620|-19.36|25|2023-04-29|15/12/2022||0.0818||4850000000|22.909999847412|1|2023-04-28|15/03/2023|||||22.909999847412|1
2023-02-26 23:31:34|07851|100842|600727|3.65B|3650000000|6.91|4434500|-32.06|24|2022-10-26|15/09/2022|-0.14||1230000000||6.8400001525879|1|2022-08-17|15/06/2022|0.11||1470000000||7.8099999427795|1
2023-02-26 23:31:39|07852|100895|600789|6.20B|6200000000|7.02|26285109|5.56|24|2022-10-28|15/09/2022|0.03||1380000000||6.3899998664856|1|2022-08-25|15/06/2022|0.02||1350000000||6.2800002098083|1
2023-02-26 23:31:44|07853|100447|600219|42.74B|42740000000|3.64|57875962|-24.17|27|2023-05-01|15/03/2023||0.07|||3.6400001049042|1|2023-04-29|15/12/2022||0.08|||3.6400001049042|1
2023-02-26 23:31:49|07854|100686|600529|19.71B|19710000000|29.69|6962416|-4.6|26|2023-04-25|15/03/2023||0.28||1218000000|29.690000534058|1|2023-04-25|15/12/2022||0.31||1144000000|29.690000534058|1
2023-02-26 23:31:54|07855|1056001|601019|13.84B|13840000000|6.66|5266630|2.94|25|2023-04-28|15/03/2023|||||6.6599998474121|1|2023-04-15|15/12/2022|||||6.6599998474121|1
2023-02-26 23:31:59|07856|953914|603026|18.78B|18780000000|92.65|1725135|-49.73|26|2023-04-29|15/12/2022|||||92.650001525879|1|2023-04-27|15/03/2023|||||92.650001525879|1
2023-02-26 23:32:04|07857|994534|603029|3.18B|3180000000|26.13|14219681|56.97|23|2022-10-30|15/09/2022|0.06||132800000||11.630000114441|1|2022-08-18|15/06/2022|0.01||57540000||13.170000076294|1
2023-02-26 23:32:08|07858|100884|600777|17.14B|17140000000|2.54|131241200|30.93|24|2022-10-28|15/09/2022|0.15||2480000000||2.5299999713898|1|2022-08-12|15/06/2022|0.16||2590000000||2.460000038147|1
2023-02-26 23:32:13|07859|101034|601028|10.52B|10520000000|13.46|31988368|-33.56|26|2023-04-28|15/03/2023|||||13.460000038147|1|2023-04-24|15/12/2022|||||13.460000038147|1
2023-02-26 23:32:18|07860|100941|600843|3.86B|3860000000|5.45|3132552|-13.9|24|2022-10-28|15/09/2022|0.04||824100000||4.9899997711182|1|2022-08-30|15/06/2022|0.03||770400000||5.4400000572205|1
2023-02-26 23:32:23|07861|101184|900924|261.04M|261040000|0.369|269646|-5.38|16|2021-04-30|15/12/2020|||||0.35400000214577|1|2021-04-30|15/03/2021|||||0.35400000214577|1
2023-02-26 23:32:27|07862|100812|600692|2.22B|2220000000|6.31|6222374|-2.92|24|2022-10-27|15/09/2022|-0.03||141500000||5.4699997901917|1|2022-08-25|15/06/2022|-0.01||134600000||6.0999999046326|1
2023-02-26 23:32:31|07863|1057306|603329|2.65B|2650000000|16.77|3081462|11.5|23|2022-10-27|15/09/2022|-0.25||620800000||19.25|1|2022-08-23|15/06/2022|0.76||1170000000||19.979999542236|1
2023-02-26 23:32:36|07864|1073388|603214|2.83B|2830000000|20.16|5456747|-19.68|25|2023-04-27|15/03/2023|||||20.159999847412|1|2023-04-07|15/12/2022|||||20.159999847412|1
2023-02-26 23:32:41|07865|100774|600643|9.38B|9380000000|5.82|6995341|-16.86|26|2023-04-27|15/03/2023|||||5.8200001716614|1|2023-03-31|15/12/2022|||||5.8200001716614|1
2023-02-26 23:32:46|07866|996093|603881|10.17B|10170000000|30.79|11069361|-22.27|25|2023-05-01|15/03/2023||0.18|||30.790000915527|1|2023-03-11|15/12/2022||0.11||381000000|30.790000915527|1
2023-02-26 23:32:50|07867|100927|||||||27|2023-04-29|15/12/2022||0.51|||12.10000038147|1|2023-04-28|15/03/2023|||||12.10000038147|1
2023-02-26 23:32:56|07868|101183|900923|1.26B|1260000000|0.708|225389|-11.94|25|2023-04-29|15/12/2022|||||0.70800000429153|1|2023-04-28|15/03/2023|||||0.70800000429153|1
2023-02-26 23:33:00|07869|1010848|603197|9.68B|9680000000|46.30|3800472|-12.31|25|2023-04-27|15/12/2022||0.34||3898000000|46.299999237061|1|2023-04-27|15/03/2023|||||46.299999237061|1
2023-02-26 23:33:05|07870|100943|600845|102.81B|102810000000|49.17|5276386|20.51|26|2023-04-26|15/03/2023|||||49.169998168945|1|2023-04-05|15/12/2022||0.29||4370000000|49.169998168945|1
2023-02-26 23:33:10|07871|101185|900926|6.73B|6730000000|3.216|1022929|-7.55|25|2023-04-26|15/03/2023|||||3.2160000801086|1|2023-04-05|15/12/2022||0.29||4370000000|3.2160000801086|1
2023-02-26 23:33:18|07872|954956|601968|7.83B|7830000000|6.92|6282349|-11.28|25|2023-04-28|15/03/2023|||||6.9200000762939|1|2023-04-28|15/12/2022||0.08|||6.9200000762939|1
2023-02-26 23:33:22|07873|942822|603009|2.72B|2720000000|7.60|6682897|12.59|23|2022-10-28|15/09/2022|0.03||437800000||6.5|1|2022-08-24|15/06/2022|0.01||353200000||8.4300003051758|1
2023-02-26 23:33:27|07874|996068|603037|1.88B|1880000000|18.18|735435|1.39|25|2023-04-28|15/03/2023|||||18.180000305176|1|2023-04-25|15/12/2022|||||18.180000305176|1
2023-02-26 23:33:31|07875|994614|603887|3.49B|3490000000|7.75|7042603|-24.98|26|2023-04-28|15/03/2023|||||7.75|1|2023-04-21|15/12/2022|||||7.75|1
2023-02-26 23:33:36|07876|100763|600621|12.82B|12820000000|12.09|16786383|-1.71|24|2022-10-28|15/09/2022|0.05||621800000||11.119999885559|1|2022-08-29|15/06/2022|0.11||643400000||12.800000190735|1
2023-02-26 23:33:41|07877|101171|900908|782.88M|782880000|0.679|652998|4.62|26|2023-05-03|15/03/2023|||||0.67900002002716|1|2023-03-21|15/12/2022|||||0.67900002002716|1
2023-02-26 23:33:46|07878|994528|603012|3.86B|3860000000|5.96|6654377|0.34|24|2022-10-27|15/09/2022|0.15||703800000||5.8099999427795|1|2022-08-25|15/06/2022|0.11||569700000||6.3899998664856|1
2023-02-26 23:33:51|07879|100403|600170|23.99B|23990000000|2.71|42127346|-18.37|27|2023-05-01|15/03/2023|||||2.710000038147|1|2023-04-18|15/12/2022||0.18|||2.710000038147|1
2023-02-26 23:33:56|07880|1031225|603730|17.44B|17440000000|18.75|1948524|36.63|25|2023-04-29|15/12/2022||1.04||4209000000|18.75|1|2023-04-28|15/03/2023|||||18.75|1
2023-02-26 23:34:00|07881|100661|600508|10.94B|10940000000|15.17|10568563|50.2|26|2023-04-28|15/03/2023|||||15.170000076294|1|2023-03-24|15/12/2022||0.54|||15.170000076294|1
2023-02-26 23:34:08|07882|100767|600635|9.27B|9270000000|3.15|11319953|-16.45|26|2023-04-28|15/03/2023|||||3.1500000953674|1|2023-03-31|15/12/2022|||||3.1500000953674|1
2023-02-26 23:34:13|07883|100937|600841|11.75B|11750000000|7.20|6582562|-34.55|26|2023-05-01|15/03/2023|||||7.1999998092651|1|2023-04-26|15/12/2022|||||7.1999998092651|1
2023-02-26 23:34:18|07884|101180|900920|693.40M|693400000|0.428|308750|-24.11|26|2023-05-01|15/03/2023|||||0.42800000309944|1|2023-04-26|15/12/2022|||||0.42800000309944|1
2023-02-26 23:34:22|07885|100760|600630|2.46B|2460000000|5.79|9776189|11.56|24|2022-10-27|15/09/2022|-0.1||791300000||5.3699998855591|1|2022-08-29|15/06/2022|-0.01||644600000||6.289999961853|1
2023-02-26 23:34:27|07886|101087|601519|14.03B|14030000000|6.9|38672835|2.07|26|2023-05-01|15/03/2023|||||6.9000000953674|1|2023-03-31|15/12/2022|||||6.9000000953674|1
2023-02-26 23:34:31|07887|101112|601727|25.20B|25200000000|4.17|20592622|-5.87|27|2023-04-28|15/03/2023||0.04|||4.1700000762939|1|2023-03-30|15/12/2022||0.26|||4.1700000762939|1
2023-02-26 23:34:36|07888|100292|600021|28.28B|28280000000|10.07|41357411|-12.13|26|2023-04-28|15/03/2023|||||10.069999694824|1|2023-03-31|15/12/2022|||||10.069999694824|1
2023-02-26 23:34:43|07889|1024783|603200|4.43B|4430000000|25.51|9279646|66.13|25|2023-04-21|15/03/2023|||||25.510000228882|1|2023-02-28|15/12/2022|||||25.510000228882|1
2023-02-26 23:34:47|07890|1006194|601200|10.53B|10530000000|9.4|4667032|-20.88|25|2023-05-01|15/03/2023|||||9.3999996185303|1|2023-03-25|15/12/2022|||||9.3999996185303|1
2023-02-26 23:34:54|07891|100752|600615|1.89B|1890000000|10.02|1367048|17.33|23|2022-10-28|15/09/2022|-0.02||32650000||9.4799995422363|1|2022-08-29|15/06/2022|||35290000||8.420000076294|1
2023-02-26 23:34:59|07892|1054846|603466|8.97B|8970000000|14.99|23543824|-5.98|25|2023-04-21|15/03/2023|||||14.989999771118|1|2023-04-18|15/12/2022|||||14.989999771118|1
2023-02-26 23:35:03|07893|994519|601595|4.58B|4580000000|10.25|3761992|-1.35|26|2023-04-27|15/12/2022||0.05|||10.25|1|2023-04-26|15/03/2023|||||10.25|1
2023-02-26 23:35:08|07894|994611|603868|36.75B|36750000000|83.7|1247770|87.29|27|2023-04-28|15/12/2022||0.65|||83.699996948242|1|2023-04-27|15/03/2023|||||83.699996948242|1
2023-02-26 23:35:13|07895|100430|600196|55.98B|55980000000|33.68|32080562|-20|27|2023-04-26|15/03/2023||0.42||10810000000|33.680000305176|1|2023-03-28|15/12/2022||0.37||12560000000|33.680000305176|1
2023-02-26 23:35:18|07896|100766|600624|4.33B|4330000000|6.37|18865457|1.92|23|2022-10-28|15/09/2022|||201500000||5.8699998855591|1|2022-08-26|15/06/2022|-0||155800000||6.0999999046326|1
2023-02-26 23:35:23|07897|953927|603918|3.47B|3470000000|9.46|23388405|-13.61|24|2022-10-27|15/09/2022|0.02||186800000||7.9000000953674|1|2022-08-29|15/06/2022|0.02||182600000||7.1599998474121|1
2023-02-26 23:35:29|07898|1162040|603682|2.71B|2710000000|5.82|4433723|-3|15|2022-10-28|15/09/2022|0.05||177800000||5.3600001335144|1|2022-08-25|15/06/2022|0.07||259300000||5.7399997711182|1
2023-02-26 23:35:33|07899|102096|600695|357.01M|357010000|0.51|17605342|-85.59|21|2022-04-29|15/03/2022|||15900000||1.7000000476837|1|2022-04-25|15/12/2021|0.01||45840000||1.789999961853|1
2023-02-26 23:35:37|07900|102098|900919|36.29M|36290000|0.028|4603444|-77.78|5|2018-04-28|15/03/2018|-0.03||10780000||0.5450000166893|1|2018-04-03|15/12/2017|0.01||16640000||0.55199998617172|1
2023-02-26 23:35:42|07901|101094|601616|3.18B|3180000000|3.75|9026526|8.07|26|2023-05-01|15/03/2023|||||3.75|1|2023-04-25|15/12/2022|||||3.75|1
2023-02-26 23:35:47|07902|100947|600851|7.63B|7630000000|6.33|7499914|-18.64|26|2023-05-01|15/03/2023|||||6.3299999237061|1|2023-04-28|15/12/2022|||||6.3299999237061|1
2023-02-26 23:35:51|07903|101174|900917|407.99M|407990000|0.338|775656|-0.88|26|2023-05-01|15/03/2023|||||0.33799999952316|1|2023-04-28|15/12/2022|||||0.33799999952316|1
2023-02-26 23:35:56|07904|100756|600619|6.45B|6450000000|6.06|5403656|-14.04|26|2023-04-28|15/12/2022|||||6.0599999427795|1|2023-04-27|15/03/2023|||||6.0599999427795|1
2023-02-26 23:36:01|07905|101175|900910|494.22M|494220000|0.463|113668|-7.4|23|2023-04-28|15/12/2022|||||0.46299999952316|1|2023-04-27|15/03/2023|||||0.46299999952316|1
2023-02-26 23:36:06|07906|953924|603718|7.39B|7390000000|11.52|5799481|-15.73|26|2023-04-28|15/12/2022|||||11.520000457764|1|2023-04-28|15/03/2023|||||11.520000457764|1
2023-02-26 23:36:11|07907|100688|600532|6.56B|6560000000|12.45|7848171|-26.76|24|2022-10-28|15/09/2022|-0.02||967200000||22.10000038147|1|2022-08-26|15/06/2022|-0.02||19840000||26.889999389648|1
2023-02-26 23:36:15|07908|100765|600623|14.81B|14810000000|6.94|8154492|-23.57|26|2023-05-01|15/03/2023|||||6.9400000572205|1|2023-04-04|15/12/2022|||||6.9400000572205|1
2023-02-26 23:36:21|07909|101172|900909|1.28B|1280000000|0.602|214574|-15.69|26|2023-05-01|15/03/2023|||||0.60199999809265|1|2023-04-04|15/12/2022|||||0.60199999809265|1
2023-02-26 23:36:28|07910|994546|603131|4.32B|4320000000|13.67|3126096|-25.91|25|2023-04-26|15/12/2022|||||13.670000076294|1|2023-04-25|15/03/2023|||||13.670000076294|1
2023-02-26 23:36:32|07911|1162072|603192|3.01B|3010000000|21.45|2102958|-26.15|15|2022-10-27|15/09/2022|0.15||737400000||19.829999923706|1|2022-08-19|15/06/2022|0.25||807200000||27.610000610352|1
2023-02-26 23:36:36|07912|101196|900939|99.28M|99280000|0.55|91476|-12|5|2018-04-28|15/03/2018|||3350000||1.0470000505447|1|2018-03-31|15/12/2017|0.01||3620000||1.1100000143051|1
2023-02-26 23:36:41|07913|100744|600605|2.21B|2210000000|10.72|6489565|21.82|23|2022-10-28|15/09/2022|0.03||23380000||16.329999923706|1|2022-08-26|15/06/2022|0.04||24530000||9.1800003051758|1
2023-02-26 23:36:46|07914|100862|600748|6.70B|6700000000|3.63|17014023|-7.16|26|2023-05-01|15/03/2023|||||3.6300001144409|1|2023-03-28|15/12/2022|||||3.6300001144409|1
2023-02-26 23:36:51|07915|100282|600009|145.35B|145350000000|58.66|17259797|10.72|27|2023-05-01|15/03/2023||-0.0138||1380000000|58.659999847412|1|2023-03-25|15/12/2022||-0.1658||1310000000|58.659999847412|1
2023-02-26 23:36:55|07916|100518|600315|22.05B|22050000000|32.51|9103016|-16.25|27|2023-04-28|15/03/2023||0.33||2327000000|32.509998321533|1|2023-03-15|15/12/2022||0.3886||1930000000|32.509998321533|1
2023-02-26 23:37:00|07917|100804|600676|4.20B|4200000000|4.08|5774719|-8.72|23|2022-10-28|15/09/2022|-0.06||1820000000||3.6500000953674|1|2022-08-29|15/06/2022|-0.15||782900000||3.960000038147|1
2023-02-26 23:37:05|07918|100866|600754|65.73B|65730000000|61.6|6628776|10.02|27|2023-05-01|15/03/2023||0.03|||61.599998474121|1|2023-03-31|15/12/2022||0.0667||3220000000|61.599998474121|1
2023-02-26 23:37:10|07919|101754|900934|2.23B|2230000000|2.093|244831|-0.76|27|2023-05-01|15/03/2023||-0.0089|||2.0929999351502|1|2023-03-31|15/12/2022||0.0055||450820000|2.0929999351502|1
2023-02-26 23:37:15|07920|100779|600650|6.02B|6020000000|10.93|3589937|13.5|26|2023-05-03|15/03/2023|||||10.930000305176|1|2023-04-11|15/12/2022|||||10.930000305176|1
2023-02-26 23:37:20|07921|101762|900914|386.13M|386130000|0.704|284500|13.55|25|2023-05-03|15/03/2023|||||0.7039999961853|1|2023-04-11|15/12/2022|||||0.7039999961853|1
2023-02-26 23:37:25|07922|100753|600616|5.24B|5240000000|7.86|15963381|20.74|26|2023-05-01|15/03/2023|||||7.8600001335144|1|2023-04-01|15/12/2022|||||7.8600001335144|1
2023-02-26 23:37:30|07923|101188|900929|215.14M|215140000|1.643|108757|7.04|17|2021-04-30|15/03/2021|||||1.5390000343323|1|2021-03-31|15/12/2020|||||1.5820000171661|1
2023-02-26 23:37:35|07924|100770|600639|13.23B|13230000000|11.81|5616286|-0.51|26|2023-04-28|15/03/2023|||||11.810000419617|1|2023-04-15|15/12/2022|||||11.810000419617|1
2023-02-26 23:37:39|07925|101176|900911|1.07B|1070000000|0.955|337912|6.82|25|2023-04-28|15/03/2023|||||0.9549999833107|1|2023-04-15|15/12/2022|||||0.9549999833107|1
2023-02-26 23:37:44|07926|100936|600838|2.71B|2710000000|6.77|11839295|3.36|23|2022-10-28|15/09/2022|0.02||13880000||5.9099998474121|1|2022-08-26|15/06/2022|0.02||10860000||6.5100002288818|1
2023-02-26 23:37:48|07927|100490|600272|2.47B|2470000000|10.24|7614846|3.43|23|2022-10-27|15/09/2022|0.02||159700000||10.050000190735|1|2022-08-26|15/06/2022|0.08||357800000||9.6199998855591|1
2023-02-26 23:37:52|07928|101757|900943|144.83M|144830000|0.597|698611|24.9|5|2018-04-28|15/03/2018|0.03||246100000||0.89700001478195|1|2018-03-30|15/12/2017|0.08||245700000||0.92299997806549|1
2023-02-26 23:37:57|07929|100346|600097|2.54B|2540000000|10.56|3705927|-10.36|26|2023-04-24|15/03/2023|||||10.560000419617|1|2023-04-01|15/12/2022|||||10.560000419617|1
2023-02-26 23:38:07|07930|997893|603960|5.45B|5450000000|20.66|2865411|-17.46|25|2023-04-29|15/12/2022|||||20.659999847412|1|2023-04-27|15/03/2023|||||20.659999847412|1
2023-02-26 23:38:13|07931|994625|603987|6.85B|6850000000|15.54|4125698|-28.65|25|2023-04-27|15/03/2023|||||15.539999961853|1|2023-04-19|15/12/2022|||||15.539999961853|1
2023-02-26 23:38:18|07932|1031322|603232|3.79B|3790000000|16.26|10431544|10.54|25|2023-04-27|15/12/2022|||||16.260000228882|1|2023-04-27|15/03/2023|||||16.260000228882|1
2023-02-26 23:38:26|07933|994581|603633|4.44B|4440000000|13.47|4546888|-6.85|26|2023-05-01|15/03/2023|||||13.470000267029|1|2023-04-29|15/12/2022|||||13.470000267029|1
2023-02-26 23:38:33|07934|994595|603777|6.25B|6250000000|18.66|7500622|51.71|25|2023-04-28|15/03/2023|||||18.659999847412|1|2023-04-27|15/12/2022|||||18.659999847412|1
2023-02-26 23:38:37|07935|102965|603006|2.62B|2620000000|10.36|1472747|3.08|24|2022-10-27|15/09/2022|0.23||353200000||8.9300003051758|1|2022-08-26|15/06/2022|0.08||238800000||9.8500003814697|1
2023-02-26 23:38:42|07936|100946|600848|30.67B|30670000000|12.22|3183188|-13.88|26|2023-04-28|15/03/2023|||||12.220000267029|1|2023-04-14|15/12/2022|||||12.220000267029|1
2023-02-26 23:38:47|07937|101187|900928|2.33B|2330000000|0.925|74122|-14.59|10|2022-04-27|15/03/2022|0.12||||1.0069999694824|1|2022-04-12|15/12/2021|||||1.0729999542236|1
2023-02-26 23:38:50|07938|101206|900957|200.33M|200330000|0.574|184864|-6.06|5|2018-04-26|15/03/2018|0.02||31310000||0.82300001382828|1|2018-04-10|15/12/2017|0.03||22310000||0.84200000762939|1
2023-02-26 23:38:55|07939|948392|603729|1.31B|1310000000|14.02|991539|4.16|24|2022-10-27|15/09/2022|-0.23||81230000||12.970000267029|1|2022-08-25|15/06/2022|-0.21||89840000||14.199999809265|1
2023-02-26 23:39:00|07940|100790|600663|40.87B|40870000000|10.16|10200704|-9.77|27|2023-04-28|15/03/2023|||||10.159999847412|1|2023-03-31|15/12/2022|||||10.159999847412|1
2023-02-26 23:39:05|07941|101190|900932|3.22B|3220000000|0.803|1417489|-13.1|27|2023-04-28|15/03/2023|||||0.80299997329712|1|2023-03-31|15/12/2022|||||0.80299997329712|1
2023-02-26 23:39:10|07942|945172|603899|50.05B|50050000000|54.05|2885343|-1.71|26|2023-04-28|15/03/2023||0.47||5500000000|54.049999237061|1|2023-03-31|15/12/2022||0.425||6700000000|54.049999237061|1
2023-02-26 23:39:15|07943|100309|600073|8.21B|8210000000|8.74|19655200|17.16|26|2023-05-03|15/03/2023|||||8.7399997711182|1|2023-03-30|15/12/2022|||||8.7399997711182|1
2023-02-26 23:39:20|07944|100922|600822|4.19B|4190000000|8.44|2336173|-2.65|23|2022-10-28|15/09/2022|0.09||1900000000||8.4300003051758|1|2022-08-30|15/06/2022|-0.06||287900000||7.8200001716614|1
2023-02-26 23:39:24|07945|101186|900927|227.65M|227650000|0.462|232947|-3.75|5|2018-04-28|15/03/2018|0.03||1810000000||0.76300001144409|1|2018-04-17|15/12/2017|0.03||1420000000||0.80699998140335|1
2023-02-26 23:39:29|07946|100935|600835|12.71B|12710000000|12.5|3233113|-13.55|26|2023-04-28|15/03/2023|||||12.5|1|2023-03-18|15/12/2022|||||12.5|1
2023-02-26 23:39:34|07947|101763|900925|1.11B|1110000000|1.088|162437|-16.5|26|2023-04-28|15/03/2023|||||1.0880000591278|1|2023-03-18|15/12/2022|||||1.0880000591278|1
2023-02-26 23:39:39|07948|100964|600882|18.59B|18590000000|36.09|9226558|-8.07|26|2023-04-28|15/03/2023||0.16||1514000000|36.090000152588|1|2023-03-23|15/12/2022||0.1792||1700000000|36.090000152588|1
2023-02-26 23:39:44|07949|1010634|603728|18.42B|18420000000|43.85|7080675|122.82|25|2023-05-01|15/03/2023|||||43.849998474121|1|2023-04-29|15/12/2022|||||43.849998474121|1
2023-02-26 23:39:48|07950|100762|600638|3.99B|3990000000|5.97|6173618|12.22|23|2022-10-28|15/09/2022|0.02||1100000000||5.0999999046326|1|2022-08-29|15/06/2022|0.08||213300000||5.3800001144409|1
2023-02-26 23:39:53|07951|100759|600628|4.87B|4870000000|7.53|4681727|5.31|26|2023-04-28|15/03/2023|||||7.5300002098083|1|2023-04-13|15/12/2022|||||7.5300002098083|1
2023-02-26 23:39:57|07952|100933|600833|2.70B|2700000000|12.12|12842404|23.67|23|2022-10-28|15/09/2022|0.19||831500000||10.14999961853|1|2022-08-29|15/06/2022|0.12||556200000||9.4099998474121|1
2023-02-26 23:40:02|07953|100769|600637|24.07B|24070000000|7.17|16621404|-13.93|27|2023-05-01|15/03/2023||0.1033||3110000000|7.1700000762939|1|2023-04-29|15/12/2022||0.04||2100000000|7.1700000762939|1
2023-02-26 23:40:07|07954|101092|601607|45.37B|45370000000|19.38|17370345|4.03|27|2023-04-28|15/03/2023||0.505||61740000000|19.379999160767|1|2023-03-31|15/12/2022||0.1267||58580000000|19.379999160767|1
2023-02-26 23:40:13|07955|100807|600679|4.74B|4740000000|9.21|1489203|-16.58|23|2022-10-27|15/09/2022|0.02||336400000||8.7399997711182|1|2022-08-23|15/06/2022|0.06||352700000||9.6499996185303|1
2023-02-26 23:40:16|07956|101173|900916|198.90M|198900000|0.386|184145|-2.03|5|2018-04-21|15/03/2018|0.01||164200000||0.7379999756813|1|2018-02-03|15/12/2017|0.03||341600000||0.78200000524521|1
2023-02-26 23:40:21|07957|100501|600284|7.07B|7070000000|7.29|8671239|12.85|25|2023-04-28|15/03/2023|||||7.289999961853|1|2023-03-28|15/12/2022|||||7.289999961853|1
2023-02-26 23:40:26|07958|1054849|603659|70.14B|70140000000|50.56|8803213|-30.02|26|2023-04-26|15/03/2023|||||50.560001373291|1|2023-03-28|15/12/2022||0.6301||5380000000|50.560001373291|1
2023-02-26 23:40:34|07959|100786|600662|13.95B|13950000000|6.11|9796497|-11.58|26|2023-05-01|15/03/2023|||||6.1100001335144|1|2023-04-22|15/12/2022|||||6.1100001335144|1
2023-02-26 23:40:41|07960|996083|603579|3.59B|3590000000|26.29|1441369|-12.51|25|2023-04-28|15/03/2023|||||26.290000915527|1|2023-04-07|15/12/2022|||||26.290000915527|1
2023-02-26 23:40:46|07961|953915|603108|6.98B|6980000000|12.03|7775892|4.34|27|2023-04-27|15/03/2023|||||12.029999732971|1|2023-04-26|15/12/2022|||||12.029999732971|1
2023-02-26 23:40:52|07962|100802|600689|1.84B|1840000000|9.20|3417876|20.26|23|2022-10-30|15/09/2022|0.01||336200000||7.5999999046326|1|2022-08-30|15/06/2022|-0||262000000||9.0699996948242|1
2023-02-26 23:40:56|07963|101182|900922|106.12M|106120000|0.532|145894|9.92|5|2018-04-28|15/03/2018|0.01||350800000||0.97299998998642|1|2018-03-31|15/12/2017|-0.07||384300000||0.99400001764297|1
2023-02-26 23:41:00|07964|100758|600626|4.27B|4270000000|3.87|5047401|1.84|25|2023-05-01|15/03/2023|||||3.8699998855591|1|2023-04-28|15/12/2022|||||3.8699998855591|1
2023-02-26 23:41:05|07965|100750|600613|4.72B|4720000000|8.86|27137218|54.36|24|2022-10-28|15/09/2022|0.04||510600000||5.7800002098083|1|2022-08-30|15/06/2022|0.02||614000000||5.5799999237061|1
2023-02-26 23:41:10|07966|101169|900904|403.22M|403220000|0.762|800614|30.93|17|2021-04-30|15/12/2020|||||0.39899998903275|1|2021-04-30|15/03/2021|||||0.39899998903275|1
2023-02-26 23:41:14|07967|100934|600834|4.03B|4030000000|8.45|2329361|-6.32|26|2023-05-01|15/03/2023|||||8.4499998092651|1|2023-04-28|15/12/2022|||||8.4499998092651|1
2023-02-26 23:41:19|07968|942803|600604|9.89B|9890000000|5.29|13275620|-1.86|24|2022-10-28|15/09/2022|-0||279200000||4.8899998664856|1|2022-08-26|15/06/2022|-0.04||205300000||5.1500000953674|1
2023-02-26 23:41:24|07969|942837|900902|505.79M|505790000|0.27|677008|-5.92|21|2022-04-28|15/03/2022|||||0.26499998569489|1|2022-03-29|15/12/2021|||||0.28400000929832|1
2023-02-26 23:41:29|07970|100923|600823|8.83B|8830000000|2.37|21758487|-27.52|27|2023-04-28|15/03/2023||0.01||1540000000|2.3699998855591|1|2023-03-31|15/12/2022||0.06||6840000000|2.3699998855591|1
2023-02-26 23:41:33|07971|1052667|603648|3.37B|3370000000|9.3|5444029|6.53|23|2022-10-27|15/09/2022|0.13||466500000||8.4300003051758|1|2022-08-23|15/06/2022|0.05||354200000||8.9399995803833|1
2023-02-26 23:41:38|07972|1056005|603365|3.79B|3790000000|14.42|1038917|-13.96|25|2023-04-27|15/03/2023|||||14.420000076294|1|2023-04-26|15/12/2022|||||14.420000076294|1
2023-02-26 23:41:42|07973|100605|600420|11.88B|11880000000|10.16|12758048|10.92|26|2023-05-01|15/03/2023|||||10.159999847412|1|2023-03-30|15/12/2022|||||10.159999847412|1
2023-02-26 23:41:47|07974|1117911|603121|2.64B|2640000000|7.74|3152074|-15.94|19|2022-10-27|15/09/2022|0.03||236000000||6.3299999237061|1|2022-08-19|15/06/2022|-0.01||176800000||7.8299999237061|1
2023-02-26 23:41:51|07975|100778|600649|10.27B|10270000000|4.07|15204573|-4.46|26|2023-05-01|15/03/2023|||||4.0700001716614|1|2023-03-25|15/12/2022|||||4.0700001716614|1
2023-02-26 23:41:56|07976|1054850|603683|1.97B|1970000000|9.09|2068961|-4.9|23|2022-10-27|15/09/2022|0.05||396800000||9.1300001144409|1|2022-08-29|15/06/2022|-0.01||334400000||8.6300001144409|1
2023-02-26 23:42:01|07977|1054847|603499|1.98B|1980000000|9.84|2194667|24.24|23|2022-10-27|15/09/2022|0.01||175600000||7.6500000953674|1|2022-08-25|15/06/2022|-0||139300000||8.1800003051758|1
2023-02-26 23:42:08|07978|100757|600620|8.36B|8360000000|12.24|3325361|33.48|24|2022-10-27|15/09/2022|||3240000||11.079999923706|1|2022-08-25|15/06/2022|-0.01||1420000||11.789999961853|1
2023-02-26 23:42:13|07979|996181|603330|4.78B|4780000000|14.55|12553911|14.83|25|2023-04-25|15/03/2023|||||14.550000190735|1|2023-03-11|15/12/2022|||||14.550000190735|1
2023-02-26 23:42:18|07980|1062259|603895|2.87B|2870000000|26.73|1603791|-10.9|23|2022-10-27|15/09/2022|-0.02||147800000||23.909999847412|1|2022-08-29|15/06/2022|-0.01||159000000||24.200000762939|1
2023-02-26 23:42:22|07981|100776|600647|1.84B|1840000000|13.25|5025980|-13.57|23|2022-10-28|15/09/2022|-0.01||1400000||15.529999732971|1|2022-07-30|15/06/2022|-0||15260000||21.180000305176|1
2023-02-26 23:42:27|07982|100944|600846|5.87B|5870000000|9.39|8601160|15.21|24|2022-10-28|15/09/2022|0.17||985100000||8.289999961853|1|2022-08-26|15/06/2022|0.04||438700000||8.1499996185303|1
2023-02-26 23:42:31|07983|994535|603030|1.52B|1520000000|2.68|11989528|-26.17|26|2023-04-29|15/12/2022|||||2.6800000667572|1|2023-04-27|15/03/2023|||||2.6800000667572|1
2023-02-26 23:42:36|07984|100920|600820|17.51B|17510000000|5.58|15132337|1.82|27|2023-05-01|15/03/2023||||75516000000|5.5799999237061|1|2023-04-26|15/12/2022||0.39||62226000000|5.5799999237061|1
2023-02-26 23:42:42|07985|1024784|603226|1.98B|1980000000|5.64|1745297|7.04|23|2022-10-28|15/09/2022|0.01||151500000||4.9299998283386|1|2022-08-25|15/06/2022|||103600000||5.4800000190735|1
2023-02-26 23:42:46|07986|100777|600648|13.99B|13990000000|12.36|4174880|-5.79|24|2022-10-27|15/09/2022|0.1||1830000000||11.460000038147|1|2022-08-16|15/06/2022|-0.1||1030000000||12.569999694824|1
2023-02-26 23:42:51|07987|101177|900912|1.03B|1030000000|0.904|192111|1.46|20|2022-04-27|15/03/2022|||||0.91299998760223|1|2021-10-27|15/09/2021|||||0.91100001335144|1
2023-02-26 23:42:55|07988|100772|600641|16.88B|16880000000|18.14|19681585|-29.28|26|2023-04-29|15/12/2022||0.26|||18.139999389648|1|2023-04-28|15/03/2023|||||18.139999389648|1
2023-02-26 23:43:00|07989|996070|603039|15.53B|15530000000|60.87|606849|-7.28|25|2023-04-28|15/03/2023|||||60.869998931885|1|2023-03-21|15/12/2022|||||60.869998931885|1
2023-02-26 23:43:05|07990|994549|603189|4.92B|4920000000|18.26|8081832|8.69|26|2023-04-25|15/12/2022|||||18.260000228882|1|2023-04-24|15/03/2023|||||18.260000228882|1
2023-02-26 23:43:09|07991|100785|600661|2.73B|2730000000|10.53|15716949|3.85|24|2022-10-28|15/09/2022|0.44||198900000||8.5500001907349|1|2022-08-30|15/06/2022|-0.04||147200000||9.0600004196167|1
2023-02-26 23:43:14|07992|100925|600825|4.58B|4580000000|4.38|16695834|1.39|26|2023-05-01|15/03/2023|||||4.3800001144409|1|2023-03-31|15/12/2022|||||4.3800001144409|1
2023-02-26 23:43:21|07993|100845|600732|46.67B|46670000000|35.89|22365613|81.63|25|2023-05-01|15/03/2023|||||35.889999389648|1|2023-03-21|15/12/2022|||||35.889999389648|1
2023-02-26 23:43:25|07994|953912|603022|1.93B|1930000000|9.70|1906274|-5.55|23|2022-10-27|15/09/2022|0.09||231300000||9.2200002670288|1|2022-08-25|15/06/2022|0.02||142500000||10.760000228882|1
2023-02-26 23:43:29|07995|994547|603159|1.98B|1980000000|14.15|691184|-5.29|24|2022-10-26|15/09/2022|0.07||189600000||13.050000190735|1|2022-08-25|15/06/2022|0.01||116300000||13.420000076294|1
2023-02-26 23:43:34|07996|100924|600824|3.81B|3810000000|3.63|10158757|-24.22|24|2022-10-26|15/09/2022|-0.01||185200000||3.2599999904633|1|2022-08-29|15/06/2022|-0.03||152700000||3.5099999904633|1
2023-02-26 23:43:38|07997|1162070|603681|4.67B|4670000000|24.13|1385403|-23.69|17|2023-05-02|15/03/2023|||||24.129999160767|1|2023-04-21|15/12/2022|||||24.129999160767|1
2023-02-26 23:43:43|07998|100783|600655|30.42B|30420000000|7.81|9700651|-25.12|27|2023-05-01|15/03/2023|||||7.8099999427795|1|2023-03-24|15/12/2022||0.59||51063000000|7.8099999427795|1
2023-02-26 23:43:48|07999|100985|600895|19.58B|19580000000|12.66|7554821|-9.76|27|2023-05-01|15/03/2023|||||12.659999847412|1|2023-04-15|15/12/2022|||||12.659999847412|1
2023-02-26 23:43:52|08000|100531|600320|21.81B|21810000000|4.2|24190557|18.31|26|2023-04-28|15/03/2023|||||4.1999998092651|1|2023-03-31|15/12/2022|||||4.1999998092651|1
2023-02-26 23:43:57|08001|101199|900947|1.39B|1390000000|0.266|1263504|-0.37|25|2023-04-28|15/03/2023|||||0.2660000026226|1|2023-03-31|15/12/2022|||||0.2660000026226|1
2023-02-26 23:44:02|08002|100441|600210|8.93B|8930000000|5.89|16450287|-15.01|26|2023-04-28|15/03/2023|||||5.8899998664856|1|2023-03-22|15/12/2022|||||5.8899998664856|1
2023-02-26 23:44:06|08003|101085|601515|8.40B|8400000000|4.56|15227738|-22.16|26|2023-04-28|15/03/2023|||||4.5599999427795|1|2023-04-11|15/12/2022|||||4.5599999427795|1
2023-02-26 23:44:11|08004|100696|600546|34.04B|34040000000|17.17|34732599|59.87|26|2023-04-28|15/03/2023|||||17.170000076294|1|2023-03-28|15/12/2022||1.02|||17.170000076294|1
2023-02-26 23:44:16|08005|100854|600740|14.96B|14960000000|5.85|22756338|-0.34|26|2023-04-27|15/03/2023|||||5.8499999046326|1|2023-04-25|15/12/2022||0.15|||5.8499999046326|1
2023-02-26 23:44:20|08006|100754|600617|5.87B|5870000000|4.27|10431024|-0.23|24|2022-10-26|15/09/2022|-0.08||3060000000||4.460000038147|1|2022-08-29|15/06/2022|-0.06||3250000000||6.3699998855591|1
2023-02-26 23:44:25|08007|101178|900913|525.02M|525020000|0.379|419660|15.9|17|2021-04-28|15/12/2020|-0.28||||0.25400000810623|1|2021-04-28|15/03/2021|||||0.25400000810623|1
2023-02-26 23:44:30|08008|100498|600281|2.49B|2490000000|4.84|3426005|-16.55|23|2022-10-27|15/09/2022|-0.01||134400000||4.539999961853|1|2022-08-24|15/06/2022|-0||85380000||5.6500000953674|1
2023-02-26 23:44:34|08009|100372|600123|16.15B|16150000000|14.16|16504702|28.84|27|2023-04-25|15/03/2023|||||14.159999847412|1|2023-04-25|15/12/2022||0.87|||14.159999847412|1
2023-02-26 23:44:39|08010|101108|601699|66.92B|66920000000|22.49|23422988|70.12|27|2023-04-28|15/03/2023|||||22.489999771118|1|2023-04-27|15/12/2022||1.04|||22.489999771118|1
2023-02-26 23:44:43|08011|100890|600809|343.15B|343150000000|281.88|5023669|-2.73|27|2023-04-28|15/03/2023||3.8||12636000000|281.88000488281|1|2023-04-28|15/12/2022||0.3604||3460000000|281.88000488281|1
2023-02-26 23:44:48|08012|100912|600810|8.81B|8810000000|8.45|4991040|-31.3|26|2023-04-28|15/03/2023|||||8.4499998092651|1|2023-03-25|15/12/2022|||||8.4499998092651|1
2023-02-26 23:44:53|08013|100773|600642|26.94B|26940000000|5.49|10880820|-20.89|26|2023-05-01|15/03/2023|||||5.4899997711182|1|2023-04-28|15/12/2022||0.11|||5.4899997711182|1
2023-02-26 23:44:57|08014|100587|600392|28.19B|28190000000|16.12|28258025|-17.04|26|2023-04-28|15/03/2023|||||16.120000839233|1|2023-04-25|15/12/2022|||||16.120000839233|1
2023-02-26 23:45:08|08015|100418|600183|40.13B|40130000000|17.23|10451850|-11.55|27|2023-04-27|15/03/2023||0.19||4880000000|17.229999542236|1|2023-03-29|15/12/2022||0.186||4810000000|17.229999542236|1
2023-02-26 23:45:13|08016|100747|600609|5.72B|5720000000|4.36|5885457|-18.05|23|2022-10-28|15/09/2022|0.05||1830000000||4.2300000190735|1|2022-08-30|15/06/2022|0.03||1310000000||4.960000038147|1
2023-02-26 23:45:18|08017|100590|600396|3.81B|3810000000|2.610|17988760|-25.64|26|2023-04-28|15/03/2023|||||2.6099998950958|1|2023-04-21|15/12/2022|||||2.6099998950958|1
2023-02-26 23:45:22|08018|994610|603866|22.87B|22870000000|17.27|10041923|-6.61|25|2023-04-26|15/03/2023||0.10||1568000000|17.270000457764|1|2023-03-23|15/12/2022||0.11||1770000000|17.270000457764|1
2023-02-26 23:45:27|08019|951038|603808|4.00B|4000000000|11.13|3941447|-11.39|26|2023-04-28|15/12/2022||0.18|||11.130000114441|1|2023-04-28|15/03/2023|||||11.130000114441|1
2023-02-26 23:45:32|08020|100698|600548|13.75B|13750000000|9.09|2908767|-10.53|27|2023-04-26|15/03/2023|||||9.0900001525879|1|2023-03-25|15/12/2022|||||9.0900001525879|1
2023-02-26 23:45:37|08021|101052|601139|20.45B|20450000000|7.12|13268731|-14.73|27|2023-04-28|15/12/2022||0.0654||8580000000|7.1199998855591|1|2023-04-27|15/03/2023|||||7.1199998855591|1
2023-02-26 23:45:45|08022|945935|603118|7.59B|7590000000|9.57|6555275|10.64|26|2023-04-26|15/03/2023|||||9.5699996948242|1|2023-04-21|15/12/2022|||||9.5699996948242|1
2023-02-26 23:45:49|08023|994548|603160|24.73B|24730000000|54.3|3385664|-40.64|27|2023-04-27|15/03/2023||0.1272||721030000|54.299999237061|1|2023-04-27|15/12/2022||-0.0546||751590000|54.299999237061|1
2023-02-26 23:45:54|08024|100396|600162|6.31B|6310000000|1.930|20056045|-11.47|24|2022-10-27|15/09/2022|0.03||1260000000||1.7300000190735|1|2022-08-25|15/06/2022|-0||486100000||1.8999999761581|1
2023-02-26 23:45:59|08025|1031218|603063|13.28B|13280000000|30.29|6572215|-27.92|25|2023-04-26|15/03/2023|||||30.290000915527|1|2023-04-07|15/12/2022|||||30.290000915527|1
2023-02-26 23:46:05|08026|100630|600446|12.23B|12230000000|12.99|24854777|-15.92|26|2023-05-01|15/03/2023|||||12.989999771118|1|2023-04-13|15/12/2022|||||12.989999771118|1
2023-02-26 23:46:10|08027|996075|603228|20.45B|20450000000|24.11|3193268|-23.39|25|2023-05-01|15/03/2023|||||24.110000610352|1|2023-04-20|15/12/2022|||||24.110000610352|1
2023-02-26 23:46:15|08028|997535|603991|2.96B|2960000000|39.80|246271|-5.75|23|2022-10-27|15/09/2022|-0.05||31970000||36.099998474121|1|2022-08-26|15/06/2022|-0.05||19590000||42.779998779297|1
2023-02-26 23:46:19|08029|1031229|603978|3.69B|3690000000|22.41|1964870|-18.83|23|2022-10-26|15/09/2022|0.01||366000000||22.180000305176|1|2022-08-29|15/06/2022|-0.07||356000000||25.770000457764|1
2023-02-26 23:46:24|08030|1008681|603050|3.48B|3480000000|21.64|6635670|33.66|23|2022-10-27|15/09/2022|0.2||491700000||18.079999923706|1|2022-08-17|15/06/2022|0.4||669200000||16.760000228882|1
2023-02-26 23:46:30|08031|100729|600587|11.98B|11980000000|29.04|8248787|16.35|27|2023-05-01|15/03/2023|||||29.040000915527|1|2023-03-31|15/12/2022|||||29.040000915527|1
2023-02-26 23:46:35|08032|100637|600481|23.85B|23850000000|12.85|22556585|4.47|26|2023-05-01|15/03/2023|||||12.85000038147|1|2023-04-29|15/12/2022|||||12.85000038147|1
2023-02-26 23:46:39|08033|951034|603318|4.14B|4140000000|8.93|14187975|4.94|24|2022-10-28|15/09/2022|0.02||1150000000||11|1|2022-08-29|15/06/2022|0.05||1070000000||8.8199996948242|1
2023-02-26 23:46:44|08034|100940|600839|14.45B|14450000000|3.12|43276311|1.3|27|2023-04-26|15/12/2022|||||3.1199998855591|1|2023-04-26|15/03/2023|||||3.1199998855591|1
2023-02-26 23:46:48|08035|100797|600674|56.38B|56380000000|12.67|9281274|4.45|27|2023-04-21|15/12/2022||0.16||212760000|12.670000076294|1|2023-04-20|15/03/2023|||||12.670000076294|1
2023-02-26 23:46:53|08036|101065|601208|12.91B|12910000000|14.28|10285108|-7.15|26|2023-05-01|15/03/2023|||||14.279999732971|1|2023-03-30|15/12/2022||0.1422||1450000000|14.279999732971|1
2023-02-26 23:46:58|08037|101046|601107|5.14B|5140000000|3.95|4351575|-17.71|27|2023-04-27|15/03/2023|||||3.9500000476837|1|2023-03-31|15/12/2022|||||3.9500000476837|1
2023-02-26 23:47:05|08038|1162078|603327|8.8B|8800000000|16.39|4612635|44.16|17|2023-04-27|15/03/2023|||||16.389999389648|1|2023-04-26|15/12/2022|||||16.389999389648|1
2023-02-26 23:47:10|08039|100806|600678|2.14B|2140000000|6.13|7462788|-1.92|23|2022-10-28|15/09/2022|-0.03||77200000||5.3400001525879|1|2022-08-30|15/06/2022|0.03||100400000||5.8200001716614|1
2023-02-26 23:47:14|08040|101156|603077|27.40B|27400000000|3.14|82907156|-19.49|26|2023-04-25|15/03/2023|||||3.1400001049042|1|2023-02-21|15/12/2022|0.04||2550000000||3.2599999904633|1
2023-02-26 23:47:19|08041|1024789|603679|2.37B|2370000000|14.60|1845856|-4.7|23|2022-10-27|15/09/2022|||98970000||11.310000419617|1|2022-08-18|15/06/2022|-0.07||133200000||12.75|1
2023-02-26 23:47:23|08042|100383|600137|1.60B|1600000000|16.44|1577094|10.78|24|2022-10-28|15/09/2022|0.04||81720000||14.260000228882|1|2022-08-22|15/06/2022|0.02||53680000||14.619999885559|1
2023-02-26 23:47:29|08043|100642|600466|3.22B|3220000000|1.07|121144073|-43.09|26|2023-05-01|15/03/2023|||||1.0700000524521|1|2023-04-28|15/12/2022|||||1.0700000524521|1
2023-02-26 23:47:33|08044|100353|600101|3.87B|3870000000|9.2|8755260|25|24|2022-10-27|15/09/2022|0.16||646900000||8.829999923706|1|2022-08-25|15/06/2022|0.09||507200000||9.670000076294|1
2023-02-26 23:47:38|08045|100306|600039|78.63B|78630000000|12.64|17366434|10.68|26|2023-04-28|15/03/2023|||||12.640000343323|1|2023-03-31|15/12/2022||0.3|||12.640000343323|1
2023-02-26 23:47:43|08046|101159|603333|3.97B|3970000000|6.42|9221630|-23.39|25|2023-04-28|15/03/2023|||||6.4200000762939|1|2023-04-01|15/12/2022|||||6.4200000762939|1
2023-02-26 23:47:47|08047|100887|600779|40.74B|40740000000|83.72|8975783|-15.34|26|2023-05-01|15/03/2023||0.67||1344000000|83.720001220703|1|2023-04-29|15/12/2022||0.4453||1170000000|83.720001220703|1
2023-02-26 23:47:51|08048|1162050|603317|20.34B|20340000000|27.15|6031164|25.64|17|2023-04-26|15/03/2023||0.17||767650000|27.14999961853|1|2023-03-02|15/12/2022||0.16||767710000|27.14999961853|1
2023-02-26 23:47:56|08049|100819|600702|63.97B|63970000000|193.1|6704487|-0.45|26|2023-04-28|15/03/2023|||||193.10000610352|1|2023-03-22|15/12/2022||1.7|||193.10000610352|1
2023-02-26 23:48:01|08050|100385|600139|516.27M|516270000|0.78|38947488|-67.63|24|2022-10-28|15/09/2022|-0.05||22940||1.9199999570847|1|2022-08-30|15/06/2022|-0.05||22940||3.9000000953674|1
2023-02-26 23:48:06|08051|100667|600505|3.09B|3090000000|8.50|4487613|-17.56|25|2023-04-27|15/03/2023|||||8.5|1|2023-03-31|15/12/2022|||||8.5|1
2023-02-26 23:48:10|08052|945936|603969|4.37B|4370000000|5.25|8643876|11.23|27|2023-04-27|15/03/2023|||||5.25|1|2023-04-25|15/12/2022|||||5.25|1
2023-02-26 23:48:15|08053|1056015|603970|5.24B|5240000000|27.56|1624259|-0.72|25|2023-04-28|15/03/2023|||||27.559999465942|1|2023-04-19|15/12/2022|||||27.559999465942|1
2023-02-26 23:48:19|08054|100624|600459|12.76B|12760000000|16.84|9572474|-35.97|26|2023-04-27|15/03/2023|||||16.840000152588|1|2023-04-13|15/12/2022|||||16.840000152588|1
2023-02-26 23:48:26|08055|100658|600500|24.98B|24980000000|6.96|14678827|-13.97|27|2023-05-01|15/03/2023|||||6.960000038147|1|2023-04-28|15/12/2022|||||6.960000038147|1
2023-02-26 23:48:31|08056|100360|600109|35.12B|35120000000|9.42|37052324|-8.1|27|2023-04-27|15/03/2023||0.1438||1630000000|9.420000076294|1|2023-04-26|15/12/2022||0.1487||1410000000|9.420000076294|1
2023-02-26 23:48:35|08057|942827|603126|4.68B|4680000000|7.69|11934296|0|24|2022-10-28|15/09/2022|0.08||730700000||6.8499999046326|1|2022-08-25|15/06/2022|0.08||771100000||8.6099996566772|1
2023-02-26 23:48:40|08058|100998|600970|21.14B|21140000000|9.36|15060772|-7.51|26|2023-04-28|15/03/2023|||||9.3599996566772|1|2023-03-22|15/12/2022||0.2|||9.3599996566772|1
2023-02-26 23:48:44|08059|100544|600335|13.34B|13340000000|9.15|21131005|22.98|25|2023-04-26|15/12/2022|||||9.1499996185303|1|2023-04-25|15/03/2023|||||9.1499996185303|1
2023-02-26 23:48:49|08060|100629|600444|2.02B|2020000000|13.81|1936465|-7.93|23|2022-10-25|15/09/2022|-0.01||101600000||12.729999542236|1|2022-08-18|15/06/2022|0.17||213100000||15.640000343323|1
2023-02-26 23:48:53|08061|100963|600871|10.24B|10240000000|2.14|44779888|-2.73|27|2023-04-27|15/03/2023|||||2.1400001049042|1|2023-03-29|15/12/2022||0.02|||2.1400001049042|1
2023-02-26 23:48:58|08062|20144|600688|12.98B|12980000000|3.28|18692529|-18.61|27|2023-04-26|15/03/2023||0.16|||3.2799999713898|1|2023-03-23|15/12/2022||0.0512||8660000000|3.2799999713898|1
2023-02-26 23:49:04|08063|1162082|603927|18.87B|18870000000|32.65|5809397|10.12|17|2023-04-27|15/03/2023|||||32.650001525879|1|2023-04-18|15/12/2022|||||32.650001525879|1
2023-02-26 23:49:10|08064|1122728|601598|29.65B|29650000000|3.92|27870010|-7.55|26|2023-04-27|15/03/2023|||||3.920000076294|1|2023-03-28|15/12/2022||0.24||49981000000|3.920000076294|1
2023-02-26 23:49:19|08065|994593|603737|45.70B|45700000000|121.9|1502228|37.9|26|2023-04-29|15/12/2022||0.546||3560000000|121.90000152588|1|2023-04-26|15/03/2023||0.21||1783000000|121.90000152588|1
2023-02-26 23:49:23|08066|1073385|600929|12.56B|12560000000|8.52|14459190|23.12|25|2023-04-27|15/03/2023|||||8.5200004577637|1|2023-04-25|15/12/2022|||||8.5200004577637|1
2023-02-26 23:49:30|08067|1056014|603916|8.02B|8020000000|19.11|5088353|-23.22|26|2023-04-28|15/03/2023|||||19.110000610352|1|2023-04-20|15/12/2022||0.39||5881000000|19.110000610352|1
2023-02-26 23:49:37|08068|101164|603366|5.24B|5240000000|6.56|17920016|39.57|26|2023-05-01|15/03/2023|||||6.5599999427795|1|2023-04-26|15/12/2022|||||6.5599999427795|1
2023-02-26 23:49:41|08069|101088|601555|35.40B|35400000000|7.08|26920411|-9.46|27|2023-05-01|15/03/2023||||2190000000|7.0799999237061|1|2023-04-15|15/12/2022||0.0715||1830000000|7.0799999237061|1
2023-02-26 23:49:46|08070|994524|601900|7.54B|7540000000|8.53|3299190|4.02|26|2023-04-28|15/12/2022|||||8.5299997329712|1|2023-04-27|15/03/2023|||||8.5299997329712|1
2023-02-26 23:49:51|08071|100569|600369|27.24B|27240000000|4.1|25145589|-12.77|27|2023-05-01|15/03/2023|||||4.0999999046326|1|2023-04-29|15/12/2022|||||4.0999999046326|1
2023-02-26 23:49:56|08072|100508|600292|4.61B|4610000000|5.92|3086725|-21.17|26|2023-04-27|15/03/2023|||||5.9200000762939|1|2023-03-31|15/12/2022|||||5.9200000762939|1
2023-02-26 23:50:03|08073|945166|601021|59.45B|59450000000|60.5|5019634|13.08|27|2023-04-29|15/12/2022||-0.6267||2680000000|60.5|1|2023-04-28|15/03/2023||0.55|||60.5|1
2023-02-26 23:50:11|08074|100959|600866|10.68B|10680000000|6.46|12049704|14.34|26|2023-04-25|15/03/2023|||||6.460000038147|1|2023-03-28|15/12/2022|||||6.460000038147|1
2023-02-26 23:50:16|08075|1162037|603290|51.57B|51570000000|298.88|1342802|-15.41|16|2023-04-27|15/03/2023||1.31||814370000|298.88000488281|1|2023-04-08|15/12/2022||1.29||841960000|298.88000488281|1
2023-02-26 23:50:21|08076|100379|600131|20.17B|20170000000|16.72|8823271|-10.44|26|2023-04-27|15/12/2022|||||16.719999313354|1|2023-04-27|15/03/2023|||||16.719999313354|1
2023-02-26 23:50:26|08077|100675|600517|29.34B|29340000000|5.13|11819323|-22.15|27|2023-04-28|15/03/2023|||||5.1300001144409|1|2023-04-27|15/12/2022|||||5.1300001144409|1
2023-02-26 23:50:31|08078|994577|603585|3.55B|3550000000|19.81|766825|7.84|23|2022-10-27|15/09/2022|0.37||791300000||20.790000915527|1|2022-08-18|15/06/2022|0.44||848600000||21.590000152588|1
2023-02-26 23:50:36|08079|100827|600710|8.25B|8250000000|6.31|9097201|3.44|25|2023-04-26|15/03/2023|||||6.3099999427795|1|2023-04-12|15/12/2022|||||6.3099999427795|1
2023-02-26 23:50:40|08080|100328|600077|3.43B|3430000000|2.72|29871082|0|26|2023-05-01|15/03/2023|||||2.7200000286102|1|2023-04-29|15/12/2022|||||2.7200000286102|1
2023-02-26 23:50:45|08081|100930|600830|3.10B|3100000000|6.83|13507751|0.44|26|2023-05-01|15/03/2023|||||6.8299999237061|1|2023-03-25|15/12/2022|||||6.8299999237061|1
2023-02-26 23:50:50|08082|1031222|603612|12.23B|12230000000|26.82|9385024|50.59|25|2023-04-28|15/12/2022|||||26.819999694824|1|2023-04-27|15/03/2023|||||26.819999694824|1
2023-02-26 23:50:56|08083|100716|600571|5.11B|5110000000|10.67|35497041|-11.08|26|2023-05-01|15/03/2023|||||10.670000076294|1|2023-04-15|15/12/2022|||||10.670000076294|1
2023-02-26 23:51:00|08084|1057310|603890|4.55B|4550000000|10.52|3748932|-8.44|23|2022-10-27|15/09/2022|0.17||1160000000||10.14999961853|1|2022-08-08|15/06/2022|0.17||963900000||10.699999809265|1
2023-02-26 23:51:05|08085|994600|603800|6.55B|6550000000|31.43|2347873|19.96|24|2022-10-28|15/09/2022|0.24||746700000||30.530000686646|1|2022-08-30|15/06/2022|0.16||421400000||39.099998474121|1
2023-02-26 23:51:09|08086|1024790|603380|4.89B|4890000000|30.32|463852|-15.73|25|2023-04-28|15/12/2022|||||30.319999694824|1|2023-04-28|15/03/2023|||||30.319999694824|1
2023-02-26 23:51:13|08087|1141906|||||||21|2023-04-27|15/12/2022|||||66.5|1|2023-04-27|15/03/2023|||||66.5|1
2023-02-26 23:51:18|08088|1141890|688001|14.97B|14970000000|33.30|1245259|2.78|19|2023-04-28|15/12/2022||0.11|||33.299999237061|1|2023-04-27|15/03/2023|||||33.299999237061|1
2023-02-26 23:51:23|08089|1052658|603183|2.37B|2370000000|4.74|6675139|-8.41|25|2023-04-27|15/03/2023|||||4.7399997711182|1|2023-04-11|15/12/2022|||||4.7399997711182|1
2023-02-26 23:51:28|08090|1054854|603922|2.89B|2890000000|22.62|676568|11.59|23|2022-10-25|15/09/2022|-0.02||136300000||26.430000305176|1|2022-08-29|15/06/2022|-0.09||109900000||26.079999923706|1
2023-02-26 23:51:33|08091|994584|603660|3.11B|3110000000|6.35|9315304|-4.94|25|2023-05-01|15/03/2023|||||6.3499999046326|1|2023-04-29|15/12/2022|||||6.3499999046326|1
2023-02-26 23:51:37|08092|994605|603828|2.14B|2140000000|3.58|4998993|-8.67|26|2023-04-29|15/12/2022|||||3.579999923706|1|2023-04-28|15/03/2023|||||3.579999923706|1
2023-02-26 23:51:42|08093|1118183|603332|1.90B|1900000000|11.46|1475375|-8.74|19|2022-10-28|15/09/2022|-0.11||341700000||11.39999961853|1|2022-08-26|15/06/2022|-0.06||264000000||12.449999809265|1
2023-02-26 23:51:46|08094|994626|603990|4.85B|4850000000|20.89|5249712|10.44|25|2023-05-01|15/03/2023|||||20.889999389648|1|2023-04-29|15/12/2022|||||20.889999389648|1
2023-02-26 23:51:51|08095|100849|600736|5.99B|5990000000|5.21|27391242|12.53|25|2023-05-01|15/03/2023|||||5.210000038147|1|2023-04-29|15/12/2022|||||5.210000038147|1
2023-02-26 23:51:55|08096|1057305|603283|7.61B|7610000000|40.3|5346156|63.16|25|2023-04-26|15/03/2023|||||40.299999237061|1|2023-03-28|15/12/2022|||||40.299999237061|1
2023-02-26 23:52:00|08097|1141892|688003|7.53B|7530000000|39.94|1353713|18.9|19|2023-05-01|15/03/2023|||||39.939998626709|1|2023-04-29|15/12/2022|||||39.939998626709|1
2023-02-26 23:52:05|08098|994620|603928|2.44B|2440000000|12.16|1042341|4.65|23|2022-10-27|15/09/2022|0.13||415800000||11.310000419617|1|2022-08-25|15/06/2022|0.12||441700000||13.220000267029|1
2023-02-26 23:52:09|08099|100402|600169|8.63B|8630000000|2.55|12773637|-6.25|24|2022-10-28|15/09/2022|0.01||2090000000||2.5|1|2022-08-26|15/06/2022|0.01||2170000000||2.7200000286102|1
2023-02-26 23:52:14|08100|100792|600665|3.51B|3510000000|4.06|20192191|16.67|24|2022-10-27|15/09/2022|0.07||823700000||2.920000076294|1|2022-08-19|15/06/2022|0.04||2740000000||3.170000076294|1
2023-02-26 23:52:19|08101|101006|601000|17.30B|17300000000|2.920|41045216|0.69|26|2023-04-28|15/03/2023|||||2.920000076294|1|2023-03-30|15/12/2022|||||2.920000076294|1
2023-02-26 23:52:24|08102|100600|600409|14.86B|14860000000|7.21|15552899|-16.07|27|2023-04-28|15/03/2023|||||7.210000038147|1|2023-04-14|15/12/2022|||||7.210000038147|1
2023-02-26 23:52:29|08103|1024794|603938|9.98B|9980000000|36.6|3308511|31.69|25|2023-05-01|15/03/2023|||||36.599998474121|1|2023-03-31|15/12/2022|||||36.599998474121|1
2023-02-26 23:52:33|08104|998088|603133|3.14B|3140000000|11.53|3023600|16.58|23|2022-10-28|15/09/2022|-0.07||31120000||11.720000267029|1|2022-08-30|15/06/2022|-0.03||32180000||11.430000305176|1
2023-02-26 23:52:38|08105|100689|600535|21.19B|21190000000|14.29|12700112|-2.39|27|2023-04-25|15/03/2023||0.57|||14.289999961853|1|2023-03-28|15/12/2022||0.93||6860000000|14.289999961853|1
2023-02-26 23:52:43|08106|100343|600089|83.19B|83190000000|21.41|38066095|6.52|27|2023-04-28|15/03/2023|||||21.409999847412|1|2023-04-25|15/12/2022|||||21.409999847412|1
2023-02-26 23:52:47|08107|100540|600330|15.17B|15170000000|12.31|23539720|-10.21|26|2023-04-24|15/03/2023|||||12.310000419617|1|2023-04-15|15/12/2022|||||12.310000419617|1
2023-02-26 23:52:55|08108|1054844|603289|3.42B|3420000000|11.64|8510384|23.7|23|2022-10-28|15/09/2022|0.13||345800000||10.119999885559|1|2022-08-29|15/06/2022|0.12||310000000||11.329999923706|1
2023-02-26 23:52:59|08109|100733|600590|5.71B|5710000000|6.7|6490301|-4.56|26|2023-04-29|15/12/2022|||||6.6999998092651|1|2023-04-28|15/03/2023|||||6.6999998092651|1
2023-02-26 23:53:04|08110|100664|600512|4.34B|4340000000|2.750|16624170|-24.03|24|2022-10-28|15/09/2022|-0.12||1260000000||2.789999961853|1|2022-08-26|15/06/2022|0.09||1710000000||2.7400000095367|1
2023-02-26 23:53:09|08111|994617|603900|2.34B|2340000000|6.90|4948771|-12.44|25|2023-04-27|15/03/2023|||||6.9000000953674|1|2023-04-20|15/12/2022|||||6.9000000953674|1
2023-02-26 23:53:13|08112|951037|603789|2.35B|2350000000|9.06|7054983|-5.92|23|2022-10-27|15/09/2022|-0.11||76220000||8.0500001907349|1|2022-08-26|15/06/2022|-0.05||112700000||8.5699996948242|1
2023-02-26 23:53:18|08113|1008996|603096|3.26B|3260000000|20.69|1373931|-14.89|25|2023-04-28|15/12/2022|||||20.690000534058|1|2023-04-28|15/03/2023|||||20.690000534058|1
2023-02-26 23:53:22|08114|1162099|605168|11.13B|11130000000|105.5|1599137|-10.39|15|2023-04-17|15/03/2023|||||105.5|1|2023-04-12|15/12/2022||4.22|||105.5|1
2023-02-26 23:53:26|08115|100724|600582|22.72B|22720000000|5.5|22477659|34.15|26|2023-05-01|15/03/2023|||||5.5|1|2023-03-31|15/12/2022||0.15|||5.5|1
2023-02-26 23:53:34|08116|100903|600800|4.78B|4780000000|4.02|5838843|-15.37|23|2022-10-28|15/09/2022|-0.08||1210000000||3.8499999046326|1|2022-08-29|15/06/2022|-0.09||1180000000||4.0799999237061|1
2023-02-26 23:53:38|08117|1162034|601162|26.34B|26340000000|3.02|96055514|-16.34|15|2022-10-30|15/09/2022|||696400000||2.7300000190735|1|2022-08-30|15/06/2022|0.07||766500000||3.0499999523163|1
2023-02-26 23:53:43|08118|1072213|603712|26.36B|26360000000|33.93|4759065|-5.22|25|2023-04-27|15/03/2023|||||33.930000305176|1|2023-03-31|15/12/2022|||||33.930000305176|1
2023-02-26 23:53:47|08119|100633|600468|4.72B|4720000000|4.35|6721647|-5.02|24|2022-10-27|15/09/2022|0.04||618700000||4.25|1|2022-08-25|15/06/2022|0.03||612600000||5.0599999427795|1
2023-02-26 23:53:52|08120|100968|600874|4.50B|4500000000|6.41|3962349|-7.24|27|2023-04-25|15/03/2023|||||6.4099998474121|1|2023-03-24|15/12/2022|||||6.4099998474121|1
2023-02-26 23:53:57|08121|100333|600082|2.29B|2290000000|3.57|16385693|14.42|23|2022-10-28|15/09/2022|-0.02||78150000||3.579999923706|1|2022-08-30|15/06/2022|-0.02||108400000||3.329999923706|1
2023-02-26 23:54:02|08122|100832|600717|12.21B|12210000000|4.22|14537333|-2.76|26|2023-04-28|15/03/2023|||||4.2199997901917|1|2023-03-25|15/12/2022|||||4.2199997901917|1
2023-02-26 23:54:07|08123|100533|600322|2.45B|2450000000|2.22|33025200|9.36|27|2023-05-01|15/03/2023|||||2.2200000286102|1|2023-04-29|15/12/2022|||||2.2200000286102|1
2023-02-26 23:54:11|08124|101195|900938|661.05M|661050000|0.229|592651|-11.58|15|2023-05-03|15/03/2023|||||0.22900000214577|1|2023-04-29|15/12/2022|||||0.22900000214577|1
2023-02-26 23:54:16|08125|100649|600488|4.88B|4880000000|4.47|7561661|1.82|26|2023-04-27|15/03/2023|||||4.4699997901917|1|2023-03-30|15/12/2022|||||4.4699997901917|1
2023-02-26 23:54:21|08126|100539|600329|6.91B|6910000000|35.74|6485122|35.79|27|2023-05-01|15/03/2023|||||35.740001678467|1|2023-03-31|15/12/2022|||||35.740001678467|1
2023-02-26 23:54:26|08127|999087|603717|2.78B|2780000000|9.52|9813591|-37.08|23|2022-10-30|15/09/2022|0.04||296400000||6.7600002288818|1|2022-08-12|15/06/2022|-0||225200000||7.9000000953674|1
2023-02-26 23:54:30|08128|994510|601020|9.39B|9390000000|16.69|16870404|16.14|24|2022-10-27|15/09/2022|0.16||299600000||11.829999923706|1|2022-08-28|15/06/2022|0.09||164200000||12.60000038147|1
2023-02-26 23:54:35|08129|100442|600211|13.12B|13120000000|53.36|4493656|26.81|26|2023-04-28|15/03/2023|||||53.360000610352|1|2023-03-11|15/12/2022|||||53.360000610352|1
2023-02-26 23:54:40|08130|100547|600338|24.32B|24320000000|26.62|22181399|-20.92|25|2023-04-24|15/03/2023|||||26.620000839233|1|2023-04-20|15/12/2022|||||26.620000839233|1
2023-02-26 23:54:45|08131|100536|600326|4.65B|4650000000|5.09|6685193|-19.84|24|2022-10-28|15/09/2022|-0.1||810600000||4.6700000762939|1|2022-08-23|15/06/2022|-0.09||1280000000||5.4099998474121|1
2023-02-26 23:54:50|08132|100863|600749|2.67B|2670000000|12.05|6957843|-2.19|23|2022-10-27|15/09/2022|0.04||52680000||9.8999996185303|1|2022-08-29|15/06/2022|-0.02||32090000||11.14999961853|1
2023-02-26 23:54:54|08133|100881|600773|15.07B|15070000000|18.36|9617846|-21.27|24|2022-10-28|15/09/2022|0.04||584600000||17.670000076294|1|2022-08-19|15/06/2022|0.04||579700000||23.75|1
2023-02-26 23:54:59|08134|1031223|603676|6.58B|6580000000|15.15|4234972|50.6|23|2022-10-26|15/09/2022|0.11||399100000||14.630000114441|1|2022-08-22|15/06/2022|0.15||352800000||12.789999961853|1
2023-02-26 23:55:04|08135|100701|600551|5.25B|5250000000|10.85|1682925|34.62|25|2023-05-01|15/03/2023|||||10.85000038147|1|2023-04-28|15/12/2022|||||10.85000038147|1
2023-02-26 23:55:09|08136|100960|600867|22.57B|22570000000|11.39|18332234|9.41|27|2023-04-28|15/03/2023||0.12||688080000|11.390000343323|1|2023-04-21|15/12/2022||0.095||762060000|11.390000343323|1
2023-02-26 23:55:13|08137|100565|600365|1.67B|1670000000|3.92|3797819|-17.12|23|2022-10-28|15/09/2022|-0.05||146400000||4.2699999809265|1|2022-08-19|15/06/2022|-0.01||112900000||4.0100002288818|1
2023-02-26 23:55:18|08138|101067|601233|39.66B|39660000000|16.75|17699192|-24.85|26|2023-04-28|15/03/2023|||||16.75|1|2023-04-22|15/12/2022||0.1822||14830000000|16.75|1
2023-02-26 23:55:23|08139|100720|600577|9.46B|9460000000|4.55|17836438|-32.79|25|2023-04-28|15/03/2023||0.1|||4.5500001907349|1|2023-03-21|15/12/2022||0.11|||4.5500001907349|1
2023-02-26 23:55:29|08140|100617|600438|188.00B|188000000000|41.72|49574583|-0.88|26|2023-04-25|15/03/2023||1.04||28215000000|41.720001220703|1|2023-04-25|15/12/2022||1.29||40740000000|41.720001220703|1
2023-02-26 23:55:36|08141|100873|600763|49.94B|49940000000|155.8|4088817|-2.91|27|2023-04-28|15/12/2022||0.325||645340000|155.80000305176|1|2023-04-27|15/03/2023||0.48||679490000|155.80000305176|1
2023-02-26 23:55:40|08142|102961|600780|9.88B|9880000000|8.63|12006620|117.38|26|2023-04-27|15/03/2023|||||8.6300001144409|1|2023-04-27|15/12/2022|||||8.6300001144409|1
2023-02-26 23:55:45|08143|994580|603608|1.88B|1880000000|4.58|4348757|-21.03|26|2023-04-29|15/12/2022|||||4.5799999237061|1|2023-04-28|15/03/2023|||||4.5799999237061|1
2023-02-26 23:55:49|08144|1141901|688015|4.27B|4270000000|23.09|1796646|-28.56|18|2023-05-02|15/03/2023|||||23.090000152588|1|2023-04-08|15/12/2022||1.94|||23.090000152588|1
2023-02-26 23:55:55|08145|994514|601163|10.94B|10940000000|13.73|4126259|7.94|26|2023-04-27|15/12/2022|||||13.729999542236|1|2023-04-27|15/03/2023|||||13.729999542236|1
2023-02-26 23:55:59|08146|100702|600552|10.66B|10660000000|11.29|10964820|3.77|26|2023-04-28|15/03/2023|||||11.289999961853|1|2023-04-12|15/12/2022|||||11.289999961853|1
2023-02-26 23:56:04|08147|100363|600100|19.77B|19770000000|5.92|45916806|2.78|26|2023-04-29|15/12/2022|||||5.9200000762939|1|2023-04-28|15/03/2023|||||5.9200000762939|1
2023-02-26 23:56:11|08148|100730|600600|89.66B|89660000000|103.31|4474725|10.39|27|2023-04-27|15/03/2023||0.91||9770000000|103.30999755859|1|2023-03-29|15/12/2022||-0.63||3510000000|103.30999755859|1
2023-02-26 23:56:15|08149|1043309|603721|2.23B|2230000000|17.22|11783791|22.04|25|2023-05-01|15/03/2023|||||17.219999313354|1|2023-04-29|15/12/2022|||||17.219999313354|1
2023-02-26 23:56:20|08150|994579|603600|3.38B|3380000000|11.34|2674238|9.25|26|2023-04-28|15/03/2023|||||11.340000152588|1|2023-04-28|15/12/2022||1.37|||11.340000152588|1
2023-02-26 23:56:25|08151|101059|601231|35.12B|35120000000|16.13|9458833|13.59|27|2023-04-28|15/03/2023||0.1934||13570000000|16.129999160767|1|2023-04-04|15/12/2022||0.4135||19880000000|16.129999160767|1
2023-02-26 23:56:30|08152|100514|600300|5.51B|5510000000|3.41|18914269|-26.19|23|2022-10-28|15/09/2022|0.03||1260000000||3.1199998855591|1|2022-08-26|15/06/2022|0.01||972000000||3.460000038147|1
2023-02-26 23:56:34|08153|100274|600645|8.45B|8450000000|18.03|4056262|-27.09|23|2022-10-28|15/09/2022|0.11||407400000||18.879999160767|1|2022-08-29|15/06/2022|0.06||374600000||18.090000152588|1
2023-02-26 23:56:39|08154|100416|600152|6.78B|6780000000|12.99|44888150|88.53|23|2022-10-27|15/09/2022|0.01||621300000||12.840000152588|1|2022-08-29|15/06/2022|0.03||716200000||9.75|1
2023-02-26 23:56:44|08155|100954|600859|30.44B|30440000000|26.84|23259464|2.6|26|2023-05-01|15/03/2023|||||26.840000152588|1|2023-04-15|15/12/2022||-0.17||11137000000|26.840000152588|1
2023-02-26 23:56:49|08156|100522|600309|319.59B|319590000000|101.74|10382092|7.66|27|2023-05-01|15/03/2023||2.09|||101.73999786377|1|2023-03-21|15/12/2022||1.13||35410000000|101.73999786377|1
2023-02-26 23:56:54|08157|100313|600063|15.35B|15350000000|7.12|40606180|19.87|26|2023-04-27|15/03/2023|||||7.1199998855591|1|2023-03-11|15/12/2022|||||7.1199998855591|1
2023-02-26 23:56:58|08158|100571|600371|3.87B|3870000000|13.25|13403860|3.03|24|2022-10-26|15/09/2022|0.02||49270000||11.670000076294|1|2022-08-22|15/06/2022|0.02||50040000||14.130000114441|1
2023-02-26 23:57:03|08159|1031315|603855|8.53B|8530000000|25.87|1317866|2.99|25|2023-04-28|15/03/2023|||||25.870000839233|1|2023-04-27|15/12/2022|||||25.870000839233|1
2023-02-26 23:57:08|08160|945937|603309|6.22B|6220000000|21.33|3053027|43.15|26|2023-04-28|15/03/2023|||||21.329999923706|1|2023-04-20|15/12/2022|||||21.329999923706|1
2023-02-26 23:57:13|08161|101030|601010|4.96B|4960000000|2.72|7825302|-13.92|26|2023-05-01|15/03/2023|||||2.7200000286102|1|2023-04-18|15/12/2022|||||2.7200000286102|1
2023-02-26 23:57:17|08162|102957|600520|2.60B|2600000000|16.36|24148342|66.43|23|2022-10-27|15/09/2022|0.12||129000000||13.010000228882|1|2022-08-24|15/06/2022|0.05||101200000||17.510000228882|1
2023-02-26 23:57:22|08163|1008995|601168|27.62B|27620000000|11.62|29338016|-22.07|25|2023-05-01|15/03/2023|||||11.619999885559|1|2023-03-25|15/12/2022||0.38|||11.619999885559|1
2023-02-26 23:57:27|08164|945167|601069|12.71B|12710000000|13.74|6580354|-17.23|24|2022-10-27|15/09/2022|0.13||2370000000||11.800000190735|1|2022-08-22|15/06/2022|0.02||705800000||13.439999580383|1
2023-02-26 23:57:32|08165|1141912|688122|42.41B|42410000000|91.28|3451637|10.35|21|2023-04-26|15/03/2023|||||91.279998779297|1|2023-03-28|15/12/2022|||||91.279998779297|1
2023-02-26 23:57:37|08166|1081731|603773|3.98B|3980000000|23.32|9031836|38.87|23|2022-10-28|15/09/2022|-0.16||326500000||14.789999961853|1|2022-08-16|15/06/2022|-0.05||389400000||17.340000152588|1
2023-02-26 23:57:43|08167|101011|600983|6.40B|6400000000|8.35|1274597|2.58|26|2023-05-01|15/03/2023|||||8.3500003814697|1|2023-04-28|15/12/2022|||||8.3500003814697|1
2023-02-26 23:57:49|08168|1009371|603501|103.35B|103350000000|87.06|11470713|-52.03|25|2023-04-28|15/03/2023||0.43||4950000000|87.059997558594|1|2023-04-08|15/12/2022||-0.1586||5040000000|87.059997558594|1
2023-02-26 23:57:53|08169|100859|600745|69.32B|69320000000|55.5|16170064|-53.09|26|2023-04-29|15/12/2022||0.665||15480000000|55.5|1|2023-04-28|15/03/2023||0.7667||15290000000|55.5|1
2023-02-26 23:57:58|08170|102952|600157|35.10B|35100000000|1.59|223366202|-10.67|26|2023-04-28|15/12/2022|||||1.5900000333786|1|2023-04-28|15/03/2023|||||1.5900000333786|1
2023-02-26 23:58:05|08171|100722|600580|17.58B|17580000000|13.48|17451566|-12.47|26|2023-05-01|15/03/2023|||||13.479999542236|1|2023-04-29|15/12/2022||||3522000000|13.479999542236|1
2023-02-26 23:58:11|08172|100406|600173|3.96B|3960000000|5.66|6072018|-1.74|23|2022-10-26|15/09/2022|0.14||1740000000||4.9800000190735|1|2022-08-09|15/06/2022|0.3||1280000000||5.4200000762939|1
2023-02-26 23:58:15|08173|1162084|603956|4.38B|4380000000|8.84|4735887|-45.26|17|2023-05-03|15/03/2023|||||8.8400001525879|1|2023-04-25|15/12/2022|||||8.8400001525879|1
2023-02-26 23:58:21|08174|100821|600704|25.25B|25250000000|4.88|38207513|-13.93|26|2023-04-25|15/12/2022|||||4.8800001144409|1|2023-04-25|15/03/2023|||||4.8800001144409|1
2023-02-26 23:58:25|08175|102951|600136|1.33B|1330000000|3.03|22587321|-44.3|25|2023-04-27|15/12/2022|||||3.0299999713898|1|2023-04-21|15/03/2023|||||3.0299999713898|1
2023-02-26 23:58:30|08176|100381|600133|4.69B|4690000000|5.91|10032362|6.49|24|2022-10-28|15/09/2022|0.17||3850000000||5.2800002098083|1|2022-08-29|15/06/2022|0.13||3980000000||5.6500000953674|1
2023-02-26 23:58:35|08177|100882|600774|3.84B|3840000000|13.22|5619161|-13.93|23|2022-10-28|15/09/2022|0.08||322900000||10.479999542236|1|2022-08-30|15/06/2022|0.07||343600000||12.039999961853|1
2023-02-26 23:58:39|08178|100401|600168|4.49B|4490000000|6.35|2878440|-9.93|25|2023-04-28|15/03/2023|||||6.3499999046326|1|2023-03-18|15/12/2022|||||6.3499999046326|1
2023-02-26 23:58:44|08179|994590|603716|2.11B|2110000000|11.03|10572145|-19.13|25|2023-04-27|15/12/2022|||||11.029999732971|1|2023-04-27|15/03/2023|||||11.029999732971|1
2023-02-26 23:58:52|08180|100879|600769|2.90B|2900000000|7.73|6339382|0.13|23|2022-10-27|15/09/2022|||11560000||6.9800000190735|1|2022-08-19|15/06/2022|0.01||12690000||8.9799995422363|1
2023-02-26 23:58:57|08181|100551|600345|3.62B|3620000000|18.3|1852248|12.48|23|2022-10-28|15/09/2022|0.27||44370000||15.960000038147|1|2022-08-30|15/06/2022|0.26||93720000||16.260000228882|1
2023-02-26 23:59:02|08182|1054851|603722|3.86B|3860000000|44.00|527136|-17|25|2023-04-28|15/03/2023|||||44|1|2023-03-31|15/12/2022|||||44|1
2023-02-26 23:59:07|08183|1076610|603259|220.33B|220330000000|82.66|18373019|-20.06|25|2023-05-02|15/03/2023||0.62|||82.660003662109|1|2023-03-21|15/12/2022||0.8615||11060000000|82.660003662109|1
2023-02-26 23:59:12|08184|100537|600327|4.61B|4610000000|5.19|13826931|-18.14|26|2023-05-01|15/03/2023|||||5.1900000572205|1|2023-04-20|15/12/2022|||||5.1900000572205|1
2023-02-26 23:59:16|08185|994543|603090|3.57B|3570000000|35.76|879488|64.57|24|2022-10-28|15/09/2022|0.24||204100000||24.180000305176|1|2022-08-29|15/06/2022|0.12||184500000||26.60000038147|1
2023-02-26 23:59:21|08186|100645|600475|11.29B|11290000000|12.17|9214865|47.86|26|2023-05-01|15/03/2023|||||12.170000076294|1|2023-04-26|15/12/2022|||||12.170000076294|1
2023-02-26 23:59:27|08187|994530|603016|3.22B|3220000000|21.78|1137319|3.52|25|2023-04-28|15/03/2023|||||21.780000686646|1|2023-04-07|15/12/2022|||||21.780000686646|1
2023-02-26 23:59:32|08188|994502|600908|10.52B|10520000000|5.68|19090460|-5.96|25|2023-04-28|15/03/2023|||||5.6799998283386|1|2023-03-30|15/12/2022||0.32|||5.6799998283386|1
2023-02-26 23:59:37|08189|1116315|603185|46.61B|46610000000|113.29|5975165|-0.13|23|2023-04-27|15/12/2022||0.21|||113.29000091553|1|2023-04-26|15/03/2023||1.77|||113.29000091553|1
2023-02-26 23:59:41|08190|100794|600667|11.92B|11920000000|5.66|11305913|-30.12|24|2022-10-28|15/09/2022|-0.25||8740000000||5.8600001335144|1|2022-08-26|15/06/2022|-0.04||8040000000||6.5500001907349|1
2023-02-26 23:59:46|08191|994566|603416|7.09B|7090000000|50.75|1653911|30.83|26|2023-05-01|15/03/2023|||||50.75|1|2023-04-27|15/12/2022||2.87|||50.75|1
2023-02-26 23:59:51|08192|1141913|688333|17.52B|17520000000|153.5|805059|17.86|17|2022-10-30|15/09/2022|0.17||243700000||155.80000305176|1|2022-08-29|15/06/2022|-0.08||187000000||0.073830745104629|2022-09-28
2023-02-26 23:59:56|08193|100987|600897|5.04B|5040000000|16.97|2589643|0.83|27|2023-04-28|15/12/2022|||||16.969999313354|1|2023-04-28|15/03/2023|||||16.969999313354|1
2023-02-27 00:00:00|08194|102087|600153|38.65B|38650000000|12.94|26998584|30.18|26|2023-05-01|15/03/2023|||||12.939999580383|1|2023-04-18|15/12/2022||1.98||588650000000|12.939999580383|1
2023-02-27 00:00:08|08195|100709|600563|34.09B|34090000000|151.42|1827841|-27.27|26|2023-05-01|15/03/2023||||1079000000|151.41999816895|1|2023-04-01|15/12/2022||1.43||1060000000|151.41999816895|1
2023-02-27 00:00:14|08196|1031318|603180|6.50B|6500000000|42.7|1801869|21.58|25|2023-04-28|15/12/2022||1.49|||42.700000762939|1|2023-04-27|15/03/2023|||||42.700000762939|1
2023-02-27 00:00:23|08197|100867|600755|18.51B|18510000000|8.4|22644879|15.38|26|2023-04-28|15/03/2023|||||8.3999996185303|1|2023-04-21|15/12/2022|||||8.3999996185303|1
2023-02-27 00:00:28|08198|100800|600686|4.68B|4680000000|6.54|14206482|10.1|26|2023-05-01|15/03/2023|||||6.539999961853|1|2023-04-29|15/12/2022|||||6.539999961853|1
2023-02-27 00:00:33|08199|1162093|603992|6.68B|6680000000|17|1450365|-1.73|17|2023-05-01|15/03/2023|||||17|1|2023-04-25|15/12/2022|||||17|1
2023-02-27 00:00:38|08200|100699|600549|32.64B|32640000000|23.05|19119528|6.81|27|2023-04-27|15/03/2023|||||23.049999237061|1|2023-04-22|15/12/2022|||||23.049999237061|1
2023-02-27 00:00:43|08201|100316|600057|24.98B|24980000000|11.1|13963596|38.06|26|2023-04-29|15/12/2022|||||11.10000038147|1|2023-04-28|15/03/2023|||||11.10000038147|1
2023-02-27 00:00:48|08202|101032|601012|339.89B|339890000000|44.71|76618593|-16.05|27|2023-04-28|15/12/2022||0.4915||32410000000|44.709999084473|1|2023-04-27|15/03/2023||0.49||22314000000|44.709999084473|1
2023-02-27 00:00:53|08203|100825|600706|2.80B|2800000000|10.97|23386020|1.29|24|2022-10-27|15/09/2022|-0.06||263200000||8.3800001144409|1|2022-08-17|15/06/2022|-0.13||251200000||9.2700004577637|1
2023-02-27 00:00:57|08204|101081|601369|19.97B|19970000000|11.63|12365911|9.2|26|2023-04-28|15/03/2023|||||11.630000114441|1|2023-04-19|15/12/2022||0.14|||11.630000114441|1
2023-02-27 00:01:02|08205|100516|600302|2.00B|2000000000|5.78|15195803|16.3|23|2022-10-25|15/09/2022|-0.01||143200000||4.9499998092651|1|2022-08-24|15/06/2022|-0.07||410300000||5.6900000572205|1
2023-02-27 00:01:07|08206|100345|600095|29.52B|29520000000|10.22|90581061|16.27|24|2022-10-27|15/09/2022|-0.01||738700000||6.4699997901917|1|2022-08-26|15/06/2022|-0.01||1140000000||7.25|1
2023-02-27 00:01:12|08207|1056011|603711|7.98B|7980000000|19.43|3425076|34.65|25|2023-05-01|15/03/2023|||||19.430000305176|1|2023-04-12|15/12/2022|||||19.430000305176|1
2023-02-27 00:01:17|08208|1162038|603950|4.54B|4540000000|19.74|1276534|17.85|13|2022-10-30|15/09/2022|0.05||258400000||12.5|1|2022-08-30|15/06/2022|0.1||212800000||13.829999923706|1
2023-02-27 00:01:21|08209|1081730|603733|21.77B|21770000000|30.72|2872617|-3.18|25|2023-04-27|15/03/2023|||||30.719999313354|1|2023-03-30|15/12/2022||0.31||1990000000|30.719999313354|1
2023-02-27 00:01:26|08210|101155|603008|13.95B|13950000000|36.29|4065795|8.01|27|2023-04-29|15/12/2022||0.56|||36.290000915527|1|2023-04-28|15/03/2023|||||36.290000915527|1
2023-02-27 00:01:31|08211|1008742|603225|19.70B|19700000000|12.96|10832794|-7.56|25|2023-04-28|15/03/2023|||||12.960000038147|1|2023-03-30|15/12/2022||0.06|||12.960000038147|1
2023-02-27 00:01:36|08212|100439|600208|22.95B|22950000000|2.74|60265395|-6.8|27|2023-05-01|15/03/2023|||||2.7400000095367|1|2023-04-29|15/12/2022|||||2.7400000095367|1
2023-02-27 00:01:41|08213|994522|601811|12.87B|12870000000|10.43|2209054|13.25|27|2023-04-27|15/03/2023|||||10.430000305176|1|2023-03-29|15/12/2022|||||10.430000305176|1
2023-02-27 00:01:45|08214|994615|603888|10.25B|10250000000|19.78|10649274|6.69|24|2022-10-27|15/09/2022|0.06||444800000||15.300000190735|1|2022-08-25|15/06/2022|0.16||397700000||17.219999313354|1
2023-02-27 00:01:50|08215|100358|600117|3.31B|3310000000|3.18|6063579|-18.46|26|2023-05-01|15/03/2023|||||3.1800000667572|1|2023-04-29|15/12/2022|||||3.1800000667572|1
2023-02-27 00:01:55|08216|100723|600581|7.19B|7190000000|4.63|24678374|-26.16|26|2023-04-28|15/03/2023|||||4.6300001144409|1|2023-04-18|15/12/2022|||||4.6300001144409|1
2023-02-27 00:02:00|08217|1088210|603706|2.79B|2790000000|14.78|1005844|-0.87|21|2022-10-24|15/09/2022|0.05||||14.789999961853|1|2022-08-15|15/06/2022|0.1||||18.200000762939|1
2023-02-27 00:02:05|08218|102089|600251|6.89B|6890000000|8.94|5738527|-12.01|26|2023-04-26|15/03/2023|||||8.9399995803833|1|2023-04-04|15/12/2022|||||8.9399995803833|1
2023-02-27 00:02:09|08219|100979|600888|12.27B|12270000000|9.09|17102518|6.07|26|2023-04-27|15/03/2023|||||9.0900001525879|1|2023-04-04|15/12/2022|||||9.0900001525879|1
2023-02-27 00:02:14|08220|100609|600425|6.60B|6600000000|4.12|17067593|5.91|26|2023-05-01|15/03/2023|||||4.1199998855591|1|2023-03-31|15/12/2022|||||4.1199998855591|1
2023-02-27 00:02:19|08221|100693|600540|2.72B|2720000000|4.67|5713861|-20.17|24|2022-10-27|15/09/2022|-0.1||204900000||4.3699998855591|1|2022-08-29|15/06/2022|-0.08||195400000||5.1300001144409|1
2023-02-27 00:02:24|08222|100560|600359|3.36B|3360000000|8.83|15385057|13.79|24|2022-10-30|15/09/2022|||192100000||7.4299998283386|1|2022-08-30|15/06/2022|0.03||209500000||9.3900003433228|1
2023-02-27 00:02:28|08223|100662|600509|7.61B|7610000000|6.62|14026063|25.38|24|2022-10-27|15/09/2022|-0.17||||5.0300002098083|1|2022-08-29|15/06/2022|-0.2||||5.9000000953674|1
2023-02-27 00:02:33|08224|100604|600419|5.42B|5420000000|17.15|6927235|34.09|26|2023-04-21|15/03/2023|||||17.14999961853|1|2023-03-31|15/12/2022|||||17.14999961853|1
2023-02-27 00:02:38|08225|102085|600075|9.97B|9970000000|5.86|8380690|-21.45|26|2023-05-03|15/03/2023|||||5.8600001335144|1|2023-04-20|15/12/2022|||||5.8600001335144|1
2023-02-27 00:02:43|08226|1062256|603080|2.13B|2130000000|15.08|2307395|-10.56|23|2022-10-27|15/09/2022|0.11||160000000||14.310000419617|1|2022-08-23|15/06/2022|0.28||194200000||16.35000038147|1
2023-02-27 00:02:48|08227|994545|603101|2.75B|2750000000|5.87|3772920|-11.99|23|2022-10-28|15/09/2022|-0.08||378200000||5.5199999809265|1|2022-08-26|15/06/2022|0.03||518700000||6.2600002288818|1
2023-02-27 00:02:53|08228|994564|603393|10.30B|10300000000|24.40|5076713|-12.14|26|2023-04-28|15/03/2023|||||24.39999961853|1|2023-03-15|15/12/2022|||||24.39999961853|1
2023-02-27 00:02:57|08229|953917|603227|8.88B|8880000000|9.23|11988405|33.57|24|2022-10-18|15/09/2022|0.21||1150000000||10.020000457764|1|2022-08-16|15/06/2022|0.2||1030000000||10.970000267029|1
2023-02-27 00:03:02|08230|100431|600197|13.86B|13860000000|29.42|10319393|23.93|26|2023-04-28|15/12/2022||0.19|||29.420000076294|1|2023-04-28|15/03/2023|||||29.420000076294|1
2023-02-27 00:03:07|08231|100886|600778|2.03B|2030000000|6.54|5948041|46.31|26|2023-05-01|15/03/2023|||||6.539999961853|1|2023-04-27|15/12/2022|||||6.539999961853|1
2023-02-27 00:03:12|08232|102962|600782|14.17B|14170000000|4.59|34600006|-21.81|26|2023-04-28|15/03/2023|||||4.5900001525879|1|2023-04-18|15/12/2022||0.06|||4.5900001525879|1
2023-02-27 00:03:17|08233|100507|600291|972.83M|972830000|0.89|22865939|-78.96|22|2022-04-29|15/12/2021|-0.01||930800||1.8200000524521|1|2022-04-28|15/03/2022|-0||642400||1.9199999570847|1
2023-02-27 00:03:21|08234|1062258|603356|1.95B|1950000000|14.7|1902731|22.81|22|2022-10-30|15/09/2022|0.1||615100000||14.020000457764|1|2022-08-28|15/06/2022|-0.02||427100000||15.189999580383|1
2023-02-27 00:03:26|08235|1162053|603949|3.8B|3800000000|18.01|4442174|-29.98|15|2022-10-27|15/09/2022|0.04||55770000||16.319999694824|1|2022-08-30|15/06/2022|0.05||78050000||28.319999694824|1
2023-02-27 00:03:30|08236|100554|600351|5.07B|5070000000|6.6|18519151|-13.61|26|2023-04-27|15/03/2023|||||6.5999999046326|1|2023-04-26|15/12/2022|||||6.5999999046326|1
2023-02-27 00:03:35|08237|100811|600691|8.84B|8840000000|3.72|12533393|-19.13|24|2022-10-28|15/09/2022|-0.02||3940000000||3.3199999332428|1|2022-08-23|15/06/2022|0.06||4820000000||4.0199999809265|1
2023-02-27 00:03:40|08238|1089445|601869|9.82B|9820000000|36.18|3059040|17.05|27|2023-04-28|15/03/2023||0.35||3620000000|36.180000305176|1|2023-04-01|15/12/2022||0.4191||3560000000|36.180000305176|1
2023-02-27 00:03:44|08239|100444|600213|3.04B|3040000000|10.52|23174702|34.01|24|2022-10-30|15/09/2022|-0.08||415700000||7.8499999046326|1|2022-08-30|15/06/2022|-0.1||238500000||8.3800001144409|1
2023-02-27 00:03:49|08240|996086|603638|16.73B|16730000000|20|3751268|-36.08|26|2023-04-29|15/12/2022||0.15|||20|1|2023-04-21|15/03/2023|||||20|1
2023-02-27 00:03:53|08241|100876|600766|4.21B|4210000000|18.82|6044359|292.9|24|2022-10-28|15/09/2022|||240400000||14.75|1|2022-08-25|15/06/2022|||92310000||11.800000190735|1
2023-02-27 00:04:01|08242|100423|600188|106.30B|106300000000|35.6|23080279|15.89|27|2023-04-28|15/03/2023||1|||35.599998474121|1|2023-03-25|15/12/2022||1.6||61504000000|35.599998474121|1
2023-02-27 00:04:05|08243|942814|600819|6.48B|6480000000|6.91|19149074|31.62|24|2022-10-28|15/09/2022|||1320000000||4.6599998474121|1|2022-08-23|15/06/2022|-0.02||1030000000||5.3499999046326|1
2023-02-27 00:04:10|08244|942838|900918|388.93M|388930000|0.415|379836|-6.74|17|2021-04-30|15/03/2021|||||0.42899999022484|1|2021-04-01|15/12/2020|||||0.42599999904633|1
2023-02-27 00:04:15|08245|1076663|603013|8.10B|8100000000|15.85|1750188|8.56|23|2022-10-27|15/09/2022|0.3||2230000000||13.829999923706|1|2022-08-24|15/06/2022|0.21||1820000000||16.229999542236|1
2023-02-27 00:04:20|08246|101075|601388|7.99B|7990000000|3.65|23694036|-22.67|26|2023-04-28|15/12/2022|||||3.6500000953674|1|2023-04-28|15/03/2023|||||3.6500000953674|1
2023-02-27 00:04:24|08247|102963|600793|2.46B|2460000000|13.91|2415015|10.93|23|2022-10-30|15/09/2022|0.08||641600000||11.409999847412|1|2022-08-26|15/06/2022|0.05||580200000||13.569999694824|1
2023-02-27 00:04:29|08248|945718|603939|42.50B|42500000000|59.14|5757563|19.72|26|2023-04-28|15/12/2022||0.4052||5330000000|59.139999389648|1|2023-04-28|15/03/2023||0.423||5300000000|59.139999389648|1
2023-02-27 00:04:34|08249|1081718|603666|8.85B|8850000000|42.48|2955966|-35.57|25|2023-04-28|15/12/2022||1.65||1020000000|42.479999542236|1|2023-04-27|15/03/2023|||||42.479999542236|1
2023-02-27 00:04:39|08250|100893|600785|3.83B|3830000000|17.02|4043531|39.85|26|2023-04-20|15/03/2023|||||17.020000457764|1|2023-03-23|15/12/2022|||||17.020000457764|1
2023-02-27 00:04:44|08251|1052659|603277|7.46B|7460000000|17.87|890764|-8.73|25|2023-04-28|15/12/2022|||||17.870000839233|1|2023-04-27|15/03/2023|||||17.870000839233|1
2023-02-27 00:04:49|08252|1054845|603396|9.39B|9390000000|80.64|3511363|0.16|25|2023-04-28|15/03/2023|||||80.639999389648|1|2023-04-18|15/12/2022|||||80.639999389648|1
2023-02-27 00:04:53|08253|101163|603308|15.01B|15010000000|21.81|5999562|20.63|26|2023-04-29|15/12/2022||0.16|||21.809999465942|1|2023-04-28|15/03/2023|||||21.809999465942|1
2023-02-27 00:04:58|08254|101146|601933|31.31B|31310000000|3.45|73207464|-7.75|27|2023-04-29|15/12/2022||-0.0343||22310000000|3.4500000476837|1|2023-04-28|15/03/2023||0.1523||28900000000|3.4500000476837|1
2023-02-27 00:05:03|08255|994539|603058|3.45B|3450000000|8.25|2656237|4.3|23|2022-10-27|15/09/2022|-0.06||128600000||7.3000001907349|1|2022-08-25|15/06/2022|0.09||133400000||8.2799997329712|1
2023-02-27 00:05:07|08256|1024772|603879|2.53B|2530000000|7.05|3643588|-0.84|23|2022-10-27|15/09/2022|-0.03||84450000||5.5300002098083|1|2022-08-29|15/06/2022|-0.01||79390000||6.3400001525879|1
2023-02-27 00:05:12|08257|100731|600588|79.39B|79390000000|23.07|26966213|-26.53|27|2023-05-01|15/03/2023||-0.1594||1850000000|23.069999694824|1|2023-03-25|15/12/2022||0.2549||4450000000|23.069999694824|1
2023-02-27 00:05:17|08258|100409|600177|28.83B|28830000000|6.52|9269617|-3.12|26|2023-05-01|15/03/2023|||||6.5199999809265|1|2023-04-29|15/12/2022|||||6.5199999809265|1
2023-02-27 00:05:21|08259|1155867|603697|4.42B|4420000000|14.95|4162005|-2.73|17|2022-10-27|15/09/2022|0.16||250300000||10.029999732971|1|2022-08-18|15/06/2022|0.12||222100000||11.239999771118|1
2023-02-27 00:05:26|08260|100464|600233|62.87B|62870000000|18.32|16974378|5.65|27|2023-04-26|15/03/2023||0.32||12459000000|18.319999694824|1|2023-04-26|15/12/2022||0.3115||15070000000|18.319999694824|1
2023-02-27 00:05:30|08261|1162096|603217|7.34B|7340000000|34.61|2212179|30.11|17|2023-04-27|15/03/2023|||||34.610000610352|1|2023-04-18|15/12/2022|||||34.610000610352|1
2023-02-27 00:05:35|08262|100993|600963|13.50B|13500000000|7.66|27347905|8.19|26|2023-05-01|15/03/2023|||||7.6599998474121|1|2023-03-11|15/12/2022|||||7.6599998474121|1
2023-02-27 00:05:40|08263|100965|600883|1.90B|1900000000|8.01|1723760|-12.65|24|2022-10-28|15/09/2022|0.09||3380000||7.3200001716614|1|2022-08-30|15/06/2022|0.11||2510000||8.420000076294|1
2023-02-27 00:05:44|08264|100653|600497|27.80B|27800000000|5.47|58317303|4.39|26|2023-04-25|15/03/2023|||||5.4699997901917|1|2023-04-21|15/12/2022|||||5.4699997901917|1
2023-02-27 00:05:49|08265|100898|600792|3.64B|3640000000|3.69|5297278|-2.64|24|2022-10-27|15/09/2022|-0.03||1730000000||3.5499999523163|1|2022-08-14|15/06/2022|-0.01||2140000000||3.9800000190735|1
2023-02-27 00:05:54|08266|100460|600239|2.95B|2950000000|1.84|10951236|-13.21|24|2022-10-27|15/09/2022|-0.13||567800000||1.7000000476837|1|2022-08-29|15/06/2022|0.07||623700000||1.8500000238419|1
2023-02-27 00:05:58|08267|101019|600995|48.39B|48390000000|15.17|7181745|-2|26|2023-04-28|15/03/2023|||||15.170000076294|1|2023-03-28|15/12/2022|||||15.170000076294|1
2023-02-27 00:06:03|08268|100347|600096|42.57B|42570000000|23.22|38395481|-5.57|26|2023-04-28|15/03/2023|||||23.219999313354|1|2023-03-28|15/12/2022|||||23.219999313354|1
2023-02-27 00:06:08|08269|1024795|603801|10.81B|10810000000|35.23|3575485|24.31|25|2023-04-27|15/03/2023|||||35.229999542236|1|2023-04-27|15/12/2022||0.71||5153000000|35.229999542236|1
2023-02-27 00:06:12|08270|1162057|603221|2.08B|2080000000|8.75|1171753|-3.42|13|2022-10-28|15/09/2022|-0.07||168500000||7.75|1|2022-08-29|15/06/2022|-0||223300000||8.3400001525879|1
2023-02-27 00:06:17|08271|100899|600794|4.86B|4860000000|4.07|16801963|27.99|25|2023-04-25|15/03/2023|||||4.0700001716614|1|2023-03-28|15/12/2022|||||4.0700001716614|1
2023-02-27 00:06:22|08272|100616|600436|186.06B|186060000000|308.06|2158765|-13.7|27|2023-05-01|15/03/2023||1.16||2840000000|308.05999755859|1|2023-04-15|15/12/2022||0.8133||2040000000|308.05999755859|1
2023-02-27 00:06:27|08273|100357|600113|3.35B|3350000000|8.16|15462123|-12.73|23|2022-10-28|15/09/2022|0.1||191700000||6.3699998855591|1|2022-08-19|15/06/2022|0.08||170500000||7.1599998474121|1
2023-02-27 00:06:32|08274|101151|603001|2.63B|2630000000|6.9|2454269|-15.85|26|2023-04-26|15/12/2022|||||6.9000000953674|1|2023-04-25|15/03/2023|||||6.9000000953674|1
2023-02-27 00:06:37|08275|1010633|603229|10.26B|10260000000|25.53|9875093|-13.21|25|2023-04-28|15/12/2022|||||25.530000686646|1|2023-04-28|15/03/2023|||||25.530000686646|1
2023-02-27 00:06:41|08276|1024777|603331|2.77B|2770000000|15.55|2734246|29.8|23|2022-10-27|15/09/2022|0.14||318800000||12.89999961853|1|2022-08-09|15/06/2022|0.13||351400000||11.760000228882|1
2023-02-27 00:06:46|08277|1043301|603129|20.93B|20930000000|141.79|1409526|8.84|25|2023-04-28|15/03/2023|||||141.78999328613|1|2023-04-12|15/12/2022||0.7749||3300000000|141.78999328613|1
2023-02-27 00:06:51|08278|1056010|603685|1.81B|1810000000|10.71|1033423|-8.07|23|2022-10-27|15/09/2022|0.06||293000000||9.829999923706|1|2022-08-28|15/06/2022|||316800000||10.239999771118|1
2023-02-27 00:06:55|08279|997890|603811|4.09B|4090000000|17.58|6477741|9.74|23|2022-10-26|15/09/2022|0.16||158100000||15.569999694824|1|2022-08-22|15/06/2022|0.16||158500000||14.35000038147|1
2023-02-27 00:07:00|08280|1024787|603316|1.64B|1640000000|6.22|5758456|-27.34|23|2022-10-28|15/09/2022|0.01||182800000||5.6100001335144|1|2022-08-29|15/06/2022|0.04||307600000||5.9099998474121|1
2023-02-27 00:07:05|08281|945721|603222|5.52B|5520000000|11.6|15684651|-0.73|26|2023-04-28|15/03/2023|||||11.60000038147|1|2023-04-20|15/12/2022|||||11.60000038147|1
2023-02-27 00:07:10|08282|100896|600790|6.96B|6960000000|4.76|13637187|31.49|24|2022-10-27|15/09/2022|0.22||223900000||3.960000038147|1|2022-08-19|15/06/2022|0.2||200200000||3.6199998855591|1
2023-02-27 00:07:15|08283|101129|601877|64.09B|64090000000|30.27|18980251|-36.99|27|2023-04-29|15/12/2022||0.63||7320000000|30.270000457764|1|2023-04-28|15/03/2023||0.29||8194000000|30.270000457764|1
2023-02-27 00:07:19|08284|100602|600415|29.08B|29080000000|5.29|101724903|13.52|26|2023-04-28|15/03/2023|||||5.289999961853|1|2023-04-12|15/12/2022||0.05||5661000000|5.289999961853|1
2023-02-27 00:07:24|08285|100717|600572|13.31B|13310000000|5.17|53775302|13.13|26|2023-04-27|15/03/2023|||||5.1700000762939|1|2023-04-15|15/12/2022|||||5.1700000762939|1
2023-02-27 00:07:29|08286|1008741|603081|6.41B|6410000000|15.65|4522338|16.7|25|2023-04-28|15/12/2022|||||15.64999961853|1|2023-04-28|15/03/2023|||||15.64999961853|1
2023-02-27 00:07:34|08287|100761|600633|12.09B|12090000000|9.54|55245479|1.71|27|2023-05-01|15/03/2023|||||9.539999961853|1|2023-04-13|15/12/2022|||||9.539999961853|1
2023-02-27 00:07:39|08288|1024779|603757|4.43B|4430000000|26.62|3004015|60.07|25|2023-04-26|15/03/2023|||||26.620000839233|1|2023-04-24|15/12/2022|||||26.620000839233|1
2023-02-27 00:07:44|08289|994588|603701|4.74B|4740000000|18.49|6321893|85.46|23|2022-10-28|15/09/2022|-0||124300000||15.449999809265|1|2022-08-28|15/06/2022|0.03||105000000||13.10000038147|1
2023-02-27 00:07:48|08290|1009370|603320|1.75B|1750000000|13.5|1246623|-4.53|23|2022-10-26|15/09/2022|0.07||242200000||12.409999847412|1|2022-08-09|15/06/2022|0.09||257500000||12.970000267029|1
2023-02-27 00:07:53|08291|950056|603338|29.55B|29550000000|58.21|3614816|0.57|26|2023-04-28|15/03/2023||0.4151||969100000|58.209999084473|1|2023-04-27|15/12/2022||0.4265||996930000|58.209999084473|1
2023-02-27 00:07:58|08292|100677|600526|5.10B|5100000000|5.90|5333679|-4.99|24|2022-10-26|15/09/2022|0.08||1030000000||5.1399998664856|1|2022-08-30|15/06/2022|0.04||1000000000||5.7300000190735|1
2023-02-27 00:08:02|08293|100308|600070|3.31B|3310000000|6.74|14848309|-8.05|24|2022-10-28|15/09/2022|-0.27||53450000||4.9200000762939|1|2022-08-26|15/06/2022|-0.11||40240000||5.7199997901917|1
2023-02-27 00:08:07|08294|100463|600232|2.17B|2170000000|6.08|2810761|2.53|26|2023-04-28|15/03/2023|||||6.0799999237061|1|2023-03-21|15/12/2022|||||6.0799999237061|1
2023-02-27 00:08:12|08295|953919|603311|3.36B|3360000000|14.23|5172864|14.94|24|2022-10-28|15/09/2022|0.18||210100000||13.119999885559|1|2022-08-25|15/06/2022|0.12||181800000||13.439999580383|1
2023-02-27 00:08:17|08296|1081733|603897|4.65B|4650000000|22.61|3066015|-43.45|23|2022-10-28|15/09/2022|-0.09||2020000000||24.5|1|2022-08-04|15/06/2022|0.31||3070000000||37.650001525879|1
2023-02-27 00:08:21|08297|1162063|603687|4.61B|4610000000|10.46|12688632|5.76|15|2022-10-30|15/09/2022|0.05||501800000||10.979999542236|1|2022-08-29|15/06/2022|0.07||529100000||10.439999580383|1
2023-02-27 00:08:29|08298|100322|600052|4.05B|4050000000|4.79|4247693|1.05|23|2022-10-27|15/09/2022|0.05||19620000||5.1799998283386|1|2022-08-17|15/06/2022|0.01||53980000||5.2800002098083|1
2023-02-27 00:08:33|08299|100317|600059|9.59B|9590000000|10.51|17596728|-0.1|26|2023-04-28|15/03/2023|||||10.510000228882|1|2023-04-13|15/12/2022|||||10.510000228882|1
2023-02-27 00:08:38|08300|1141894|688006|21.19B|21190000000|51|2499336|-34.41|19|2023-05-01|15/03/2023|||||51|1|2023-04-27|15/12/2022||0.26||1120000000|51|1
2023-02-27 00:08:43|08301|101015|600987|9.42B|9420000000|9|10321515|57.34|26|2023-04-26|15/03/2023|||||9|1|2023-04-20|15/12/2022|||||9|1
2023-02-27 00:08:48|08302|1056009|603661|5.03B|5030000000|37.43|471711|37.79|25|2023-05-01|15/03/2023|||||37.430000305176|1|2023-04-25|15/12/2022|||||37.430000305176|1
2023-02-27 00:08:52|08303|100485|600267|12.77B|12770000000|10.84|16993940|-19.29|26|2023-04-25|15/03/2023|||||10.840000152588|1|2023-03-31|15/12/2022|||||10.840000152588|1
2023-02-27 00:08:57|08304|100682|600521|30.60B|30600000000|20.67|30003033|-10.64|27|2023-04-29|15/12/2022||0.13||2030000000|20.670000076294|1|2023-04-25|15/03/2023||0.17||2100000000|20.670000076294|1
2023-02-27 00:09:03|08305|1043302|603181|8.77B|8770000000|15.13|1876350|-7.52|25|2023-05-01|15/03/2023|||||15.130000114441|1|2023-04-12|15/12/2022|||||15.130000114441|1
2023-02-27 00:09:09|08306|953918|603300|10.78B|10780000000|8.15|16550129|-5.39|26|2023-04-26|15/03/2023|||||8.1499996185303|1|2023-03-30|15/12/2022|||||8.1499996185303|1
2023-02-27 00:09:14|08307|945175|603799|93.91B|93910000000|58.82|17865084|-36.38|26|2023-05-01|15/03/2023||0.98|||58.819999694824|1|2023-04-20|15/12/2022||0.79||49751000000|58.819999694824|1
2023-02-27 00:09:19|08308|945171|603558|3.35B|3350000000|9|3816656|-23.01|25|2023-04-25|15/03/2023|||||9|1|2023-03-21|15/12/2022||0.15|||9|1
2023-02-27 00:09:24|08309|994603|603822|3.03B|3030000000|39.61|1249966|-23.65|23|2022-10-24|15/09/2022|-0.26||1110000000||45.900001525879|1|2022-08-28|15/06/2022|0.36||696100000||60|1
2023-02-27 00:09:29|08310|100491|600273|12.35B|12350000000|8.83|8477545|-18.92|26|2023-04-27|15/03/2023|||||8.829999923706|1|2023-03-31|15/12/2022|||||8.829999923706|1
2023-02-27 00:09:33|08311|100795|600668|4.56B|4560000000|13.3|9823224|-22.63|23|2022-10-30|15/09/2022|0.12||829200000||11.10000038147|1|2022-08-26|15/06/2022|0.36||930700000||12.25|1
2023-02-27 00:09:38|08312|1162065|603948|3.84B|3840000000|23.70|951476|-17.45|13|2022-10-25|15/09/2022|0.47||656800000||23.559999465942|1|2022-08-25|15/06/2022|0.69||706400000||27.989999771118|1
2023-02-27 00:09:42|08313|1162060|603583|11.76B|11760000000|29.63|3364271|-20.78|17|2023-04-25|15/03/2023|||||29.629999160767|1|2023-04-25|15/12/2022||0.2864||756000000|29.629999160767|1
2023-02-27 00:09:47|08314|1024785|603980|3.45B|3450000000|4.96|2107850|-19.48|23|2022-10-28|15/09/2022|-0.04||410900000||4.6900000572205|1|2022-08-30|15/06/2022|-0.02||533400000||5.3499999046326|1
2023-02-27 00:09:52|08315|1054848|603607|2.73B|2730000000|15.31|1480982|4.79|23|2022-10-27|15/09/2022|0.14||181100000||13.170000076294|1|2022-08-25|15/06/2022|0.2||207200000||13.75|1
2023-02-27 00:09:57|08316|942595|603456|35.36B|35360000000|39.28|5440016|-17.67|26|2023-04-26|15/03/2023|||||39.279998779297|1|2023-04-18|15/12/2022||1.04||4766000000|39.279998779297|1
2023-02-27 00:10:02|08317|100417|600160|49.22B|49220000000|18.29|23819672|26.4|27|2023-04-28|15/03/2023|||||18.290000915527|1|2023-04-21|15/12/2022|||||18.290000915527|1
2023-02-27 00:10:07|08318|997889|603665|5.82B|5820000000|36.55|1213701|-10.92|25|2023-05-01|15/03/2023|||||36.549999237061|1|2023-04-18|15/12/2022|||||36.549999237061|1
2023-02-27 00:10:12|08319|994591|603726|2.47B|2470000000|13.32|1438862|-13.95|23|2022-10-28|15/09/2022|0.15||413600000||14.090000152588|1|2022-08-29|15/06/2022|0.2||513000000||12.819999694824|1
2023-02-27 00:10:16|08320|100555|600352|32.99B|32990000000|10.14|15447844|-17.96|27|2023-04-28|15/03/2023|||||10.140000343323|1|2023-04-15|15/12/2022||0.65|||10.140000343323|1
2023-02-27 00:10:21|08321|100446|600216|12.53B|12530000000|13.07|17321599|-14.13|26|2023-04-26|15/03/2023|||||13.069999694824|1|2023-04-26|15/12/2022||1.49||8382000000|13.069999694824|1
2023-02-27 00:10:26|08322|1052660|603321|2.34B|2340000000|7.64|2216669|3.38|23|2022-10-26|15/09/2022|0.05||311200000||6.6700000762939|1|2022-08-23|15/06/2022|0.09||321800000||7.0999999046326|1
2023-02-27 00:10:30|08323|100369|600120|13.29B|13290000000|3.89|19555530|-10.57|24|2022-10-28|15/09/2022|0.03||4220000000||3.710000038147|1|2022-08-26|15/06/2022|0.05||5770000000||4.039999961853|1
2023-02-27 00:10:35|08324|100900|600796|4.98B|4980000000|5.75|2734942|4.74|23|2022-10-26|15/09/2022|0.06||465000000||5.0700001716614|1|2022-08-25|15/06/2022|0.05||491600000||6.0799999237061|1
2023-02-27 00:10:40|08325|955761|603116|3.17B|3170000000|5.54|2623372|-7.51|24|2022-10-28|15/09/2022|||541000000||5.0700001716614|1|2022-08-15|15/06/2022|0.01||581100000||5.5999999046326|1
2023-02-27 00:10:44|08326|996072|603165|3.80B|3800000000|14.18|3081291|-9.28|23|2022-10-28|15/09/2022|0.1||638900000||11.140000343323|1|2022-08-26|15/06/2022|0.11||685300000||13.449999809265|1
2023-02-27 00:10:49|08327|1162095|603379|18.03B|18030000000|30.86|5194105|32.39|17|2023-05-01|15/03/2023|||||30.860000610352|1|2023-04-21|15/12/2022|||||30.860000610352|1
2023-02-27 00:10:53|08328|994537|603033|14.47B|14470000000|18.35|2112639|-13.06|25|2023-04-29|15/12/2022|||||18.35000038147|1|2023-04-25|15/03/2023|||||18.35000038147|1
2023-02-27 00:10:58|08329|102966|603168|3.05B|3050000000|8.20|5756568|-13.96|24|2022-10-28|15/09/2022|0.03||134300000||8.4700002670288|1|2022-08-29|15/06/2022|0.02||130700000||7.9899997711182|1
2023-02-27 00:11:03|08330|1043299|603079|2.39B|2390000000|14.03|1915644|-7.15|23|2022-10-28|15/09/2022|0.04||185500000||13.289999961853|1|2022-08-26|15/06/2022|0.11||165300000||13.670000076294|1
2023-02-27 00:11:07|08331|951036|603703|4.81B|4810000000|16.45|4152438|-24.61|23|2022-10-27|15/09/2022|0.02||189300000||16.10000038147|1|2022-08-25|15/06/2022|0.04||200700000||14.920000076294|1
2023-02-27 00:11:12|08332|1010635|603896|9.27B|9270000000|46.91|2789695|12.99|25|2023-04-28|15/03/2023|||||46.909999847412|1|2023-04-19|15/12/2022|||||46.909999847412|1
2023-02-27 00:11:17|08333|994571|603520|7.97B|7970000000|22.99|9336349|-41.59|26|2023-04-28|15/03/2023||-1.41||131430000|22.989999771118|1|2023-04-26|15/12/2022||-0.9268||122240000|22.989999771118|1
2023-02-27 00:11:21|08334|1052654|603055|10.36B|10360000000|12.38|8335360|-19.35|25|2023-04-28|15/03/2023|||||12.380000114441|1|2023-04-11|15/12/2022||0.1|||12.380000114441|1
2023-02-27 00:11:26|08335|997533|603578|2.45B|2450000000|13.86|1269405|15.13|23|2022-10-27|15/09/2022|0.13||129300000||12.579999923706|1|2022-08-30|15/06/2022|0.2||219500000||12.930000305176|1
2023-02-27 00:11:31|08336|955760|603085|5.08B|5080000000|12.99|3580978|79.92|26|2023-04-29|15/12/2022|||||12.989999771118|1|2023-04-26|15/03/2023|||||12.989999771118|1
2023-02-27 00:11:35|08337|1043305|603500|3.39B|3390000000|13.99|1544831|51.57|23|2022-10-27|15/09/2022|0.07||148100000||13.199999809265|1|2022-08-25|15/06/2022|0.09||123200000||13.840000152588|1
2023-02-27 00:11:40|08338|1010636|603926|2.30B|2300000000|10.07|1061660|-15.81|23|2022-10-25|15/09/2022|0.06||489900000||9.6999998092651|1|2022-08-29|15/06/2022|0.12||557100000||10.840000152588|1
2023-02-27 00:11:45|08339|1024780|603595|15.27B|15270000000|65.30|4201936|94.58|25|2023-04-24|15/03/2023|||||65.300003051758|1|2023-03-31|15/12/2022|||||65.300003051758|1
2023-02-27 00:11:50|08340|996073|603177|3.90B|3900000000|18.74|4993172|-8.59|23|2022-10-28|15/09/2022|0.01||216700000||13.409999847412|1|2022-08-29|15/06/2022|0.03||127500000||14.199999809265|1
2023-02-27 00:11:54|08341|942598|603010|7.84B|7840000000|13.27|3605806|-42.2|26|2023-05-01|15/03/2023|||||13.270000457764|1|2023-03-28|15/12/2022|||||13.270000457764|1
2023-02-27 00:11:59|08342|996074|603186|4.73B|4730000000|33.31|5272435|-3.06|25|2023-04-18|15/03/2023|||||33.310001373291|1|2023-03-15|15/12/2022|||||33.310001373291|1
2023-02-27 00:12:04|08343|953921|603568|33.27B|33270000000|19.72|6127086|-21.72|26|2023-05-01|15/03/2023|||||19.719999313354|1|2023-04-22|15/12/2022||0.3385|||19.719999313354|1
2023-02-27 00:12:08|08344|942802|600576|7.67B|7670000000|7.53|15342924|31.87|24|2022-10-28|15/09/2022|||45370000||5.9299998283386|1|2022-08-24|15/06/2022|||79820000||5.4499998092651|1
2023-02-27 00:12:13|08345|994586|603667|4.87B|4870000000|14.87|4239915|2.55|26|2023-04-28|15/12/2022||0.13|||14.869999885559|1|2023-04-28|15/03/2023|||||14.869999885559|1
2023-02-27 00:12:18|08346|996076|603239|5.32B|5320000000|19.64|2068912|31.81|25|2023-04-27|15/03/2023|||||19.639999389648|1|2023-04-19|15/12/2022|||||19.639999389648|1
2023-02-27 00:12:23|08347|100737|600596|18.66B|18660000000|16.34|13808163|-15.74|26|2023-05-01|15/03/2023|||||16.340000152588|1|2023-04-28|15/12/2022|||||16.340000152588|1
2023-02-27 00:12:27|08348|994616|603889|3.91B|3910000000|7.73|5846626|22.12|26|2023-04-27|15/03/2023|||||7.7300000190735|1|2023-04-14|15/12/2022||0.1|||7.7300000190735|1
2023-02-27 00:12:32|08349|1162080|603867|6.76B|6760000000|37.69|3863340|42.85|16|2022-10-24|15/09/2022|0.3||623300000||28.389999389648|1|2022-08-11|15/06/2022|0.5||682200000||36.569999694824|1
2023-02-27 00:12:37|08350|1088199|603105|8.82B|8820000000|17.67|20044901|25.68|26|2023-04-27|15/03/2023|||||17.670000076294|1|2023-03-16|15/12/2022|||||17.670000076294|1
2023-02-27 00:12:41|08351|100482|600261|4.74B|4740000000|3.44|6164353|-13.35|27|2023-05-01|15/03/2023|||||3.4400000572205|1|2023-04-22|15/12/2022|||||3.4400000572205|1
2023-02-27 00:12:46|08352|1162081|603995|11.74B|11740000000|36.80|3156680|-13.94|15|2022-10-28|15/09/2022|0.14||9390000000||25.420000076294|1|2022-08-17|15/06/2022|0.51||12710000000||39.639999389648|1
2023-02-27 00:12:50|08353|1031314|603388|2.80B|2800000000|8.61|5855655|-3.48|23|2022-10-30|15/09/2022|0.02||104000000||9.1300001144409|1|2022-08-25|15/06/2022|0.08||145300000||7.9499998092651|1
2023-02-27 00:12:55|08354|1162054|603095|3.3B|3300000000|25.88|729517|-4.61|13|2022-10-27|15/09/2022|2.35||290100000||25.950000762939|1|2022-08-18|15/06/2022|0.55||431500000||22.409999847412|1
2023-02-27 00:13:00|08355|100294|600023|50.28B|50280000000|3.74|26971793|-1.06|26|2023-04-28|15/12/2022|||||3.7400000095367|1|2023-04-28|15/03/2023|||||3.7400000095367|1
2023-02-27 00:13:04|08356|1024781|603767|2.42B|2420000000|7.94|2429187|-12.75|23|2022-10-25|15/09/2022|0.09||287700000||7.5999999046326|1|2022-08-19|15/06/2022|0.06||214100000||9.2600002288818|1
2023-02-27 00:13:09|08357|1081728|603301|10.40B|10400000000|39.18|3074501|-3.59|24|2023-05-01|15/03/2023|||||39.180000305176|1|2023-04-26|15/12/2022|||||39.180000305176|1
2023-02-27 00:13:16|08358|994606|603843|3.09B|3090000000|4.42|12359216|-14.84|24|2022-10-27|15/09/2022|||555200000||4.0999999046326|1|2022-08-29|15/06/2022|0.04||620500000||4.6599998474121|1
2023-02-27 00:13:22|08359|100370|600121|6.36B|6360000000|5.220|43060818|22.25|26|2023-05-01|15/03/2023|||||5.2199997901917|1|2023-04-11|15/12/2022|||||5.2199997901917|1
2023-02-27 00:13:27|08360|101110|601717|12.93B|12930000000|14.18|15268808|15.94|27|2023-04-26|15/03/2023|||||14.180000305176|1|2023-03-30|15/12/2022||0.28|||14.180000305176|1
2023-02-27 00:13:31|08361|102948|600066|21.03B|21030000000|9.52|27014110|-4.23|27|2023-04-26|15/03/2023||||30195000000|9.5200004577637|1|2023-03-28|15/12/2022||0.0661||7480000000|9.5200004577637|1
2023-02-27 00:13:36|08362|996085|603637|1.99B|1990000000|8.38|3662412|-7.61|23|2022-10-27|15/09/2022|0.05||146300000||7.9099998474121|1|2022-08-18|15/06/2022|0.13||169600000||9.0100002288818|1
2023-02-27 00:13:40|08363|1024791|601878|40.29B|40290000000|10.39|30754456|-10.51|23|2022-10-28|15/09/2022|0.1||4120000000||10.409999847412|1|2022-08-22|15/06/2022|0.1||4330000000||11.109999656677|1
2023-02-27 00:13:45|08364|101014|600986|7.26B|7260000000|5.52|33186744|-3.5|25|2023-05-01|15/03/2023|||||5.5199999809265|1|2023-04-29|15/12/2022|||||5.5199999809265|1
2023-02-27 00:13:50|08365|102964|601599|3.67B|3670000000|3.17|10745494|-8.12|26|2023-04-27|15/03/2023|||||3.170000076294|1|2023-04-25|15/12/2022|||||3.170000076294|1
2023-02-27 00:13:55|08366|100655|600489|42.22B|42220000000|8.73|33999981|0.34|27|2023-04-28|15/03/2023||0.08|||8.7299995422363|1|2023-04-27|15/12/2022||0.02|||8.7299995422363|1
2023-02-27 00:13:59|08367|100919|600818|8.97B|8970000000|28.02|2982553|151.3|24|2022-10-27|15/09/2022|0.05||313400000||34.5|1|2022-08-17|15/06/2022|0.04||259100000||20.64999961853|1
2023-02-27 00:14:03|08368|101179|900915|251.05M|251050000|0.776|793093|60.66|8|2018-10-30|15/09/2018|||||0.6240000128746|1|2018-08-18|15/06/2018|||||0.72000002861023|1
2023-02-27 00:14:09|08369|1056008|603619|7.60B|7600000000|19.1|6106130|16.04|26|2023-04-28|15/03/2023|||||19.10000038147|1|2023-04-20|15/12/2022|||||19.10000038147|1
2023-02-27 00:14:13|08370|100397|600163|10.58B|10580000000|5.58|11394579|-30.6|25|2023-04-28|15/03/2023|||||5.5799999237061|1|2023-04-20|15/12/2022|||||5.5799999237061|1
2023-02-27 00:14:18|08371|100526|600313|11.53B|11530000000|10.65|46882334|99.81|26|2023-04-28|15/03/2023|||||10.64999961853|1|2023-03-22|15/12/2022|||||10.64999961853|1
2023-02-27 00:14:22|08372|1162148|600918|49.06B|49060000000|7|20279846|-17.74|13|2022-10-28|15/09/2022|||2400000000||6.5599999427795|1|2022-08-26|15/06/2022|0.09||3160000000||7.3099999427795|1
2023-02-27 00:14:27|08373|994574|603559|1.70B|1700000000|11.86|5383341|-4.74|23|2022-10-26|15/09/2022|-0.12||68990000||12.270000457764|1|2022-08-15|15/06/2022|-0.11||94430000||11.800000190735|1
2023-02-27 00:14:31|08374|101101|601636|30.05B|30050000000|11.34|37404861|-28.9|26|2023-04-26|15/12/2022||0.06||3210000000|11.340000152588|1|2023-04-19|15/03/2023||0.1||20096000000|11.340000152588|1
2023-02-27 00:14:36|08375|100635|600479|4.48B|4480000000|10.42|8573313|-12.73|25|2023-04-27|15/03/2023|||||10.420000076294|1|2023-04-13|15/12/2022|||||10.420000076294|1
2023-02-27 00:14:41|08376|100991|600961|4.35B|4350000000|8.24|8225322|-27.08|23|2022-10-27|15/09/2022|-0.06||3670000000||7.1399998664856|1|2022-08-18|15/06/2022|0.06||4440000000||8.8000001907349|1
2023-02-27 00:14:45|08377|100623|600458|8.84B|8840000000|11.03|11788346|-16.5|27|2023-04-28|15/03/2023|||||11.029999732971|1|2023-03-31|15/12/2022|||||11.029999732971|1
2023-02-27 00:14:50|08378|101133|601899|285.30B|285300000000|11.63|167655925|6.21|27|2023-04-27|15/03/2023||0.2298||53350000000|11.630000114441|1|2023-03-25|15/12/2022||0.1748||42440000000|11.630000114441|1
2023-02-27 00:14:55|08379|1072212|603709|1.50B|1500000000|18.62|839380|10.97|22|2022-10-28|15/09/2022|-0.12||157100000||15.390000343323|1|2022-08-26|15/06/2022|0.02||162300000||16.39999961853|1
2023-02-27 00:14:59|08380|41398|ABGJ|162.97B|162970000000|19588|2328631|10.54|30|2023-03-13|15/12/2022||1279||46945000000|19588|1|2022-11-30|15/09/2022|||||20218|1
2023-02-27 00:15:04|08381|41384|ARIJ|50.31B|50310000000|25.612|344962|0.27|15|2023-03-01|15/12/2022||3927||10790000000|25612|1|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000|24571|1
2023-02-27 00:15:08|08382|41383|ANGJ|128.18B|128180000000|30679|1267068|-7.27|29|2023-05-12|15/03/2023||0.32|||30679|1|2023-02-22|15/12/2022|0.67|0.5425|||33201|1
2023-02-27 00:15:13|08383|41386|APNJ|65.10B|65100000000|14564|887975|-28.74|17|2023-03-07|15/12/2022||748.00|||14564|1|2022-08-31|15/06/2022|14.32||38610000000||14002|1
2023-02-27 00:15:17|08384|8990|||||||24|2022-04-20|15/03/2022|||||50000|1|2022-02-15|15/12/2021|||||50000|1
2023-02-27 00:15:21|08385|41393|BVTJ|80.79B|80790000000|23701|857409|16.93|18|2023-02-27|15/12/2022|||||23701|1|2022-09-05|15/06/2022|14.9||99930000000||21770|1
2023-02-27 00:15:26|08386|41367|BTIJ|1.58T|1580000000000|70525|736056|3.55|23|2023-04-25|15/03/2023|||||70497|1|2023-02-09|15/12/2022|||||66100|1
2023-02-27 00:15:30|08387|50081|CCOJ|23.23B|23230000000|124.1|420577|-19.65|0||
2023-02-27 00:15:35|08388|41379|DSYJ|95.47B|95470000000|14,415|1205603|-7.83|18|2023-02-23|15/12/2022|4.37||34820000000||14233|1|2022-09-07|15/06/2022|3.25||34730000000||12315|1
2023-02-27 00:15:40|08389|41391|EXXJ|47.94B|47940000000|19,850|763986|5.05|31|2023-04-24|15/03/2023|||||19850|1|2023-03-16|15/12/2022||3790||24599000000|19850|1
2023-02-27 00:15:44|08390|41358|FSRJ|365.94B|365940000000|6575|10457656|-1.22|16|2023-03-02|15/12/2022||281.00||55176000000|6511|1|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000|6439|1
2023-02-27 00:15:49|08391|41399|GRTJ|46.51B|46510000000|1,363|8694914|0.96|17|2023-03-14|15/12/2022|||||1363|1|2022-09-14|15/06/2022|1.25||6670000000||1310|1
2023-02-27 00:15:54|08392|41390|IMPJ|144.94B|144940000000|17047|2372010|-37.97|28|2023-03-02|15/12/2022||2428|||17047|1|2022-10-28|15/09/2022|||||18700|1
2023-02-27 00:15:58|08393|41387|IPLJ|12.63B|12630000000|6,595|411039|0.53|14|2022-03-14|15/12/2021|||||6595|1|2021-09-07|15/06/2021|0.65||25850000000||6280|1
2023-02-27 00:16:03|08394|41370|INPJ|109.67B|109670000000|518.2|1436808|46.35}|9|2019-05-23|15/03/2019|||||8825|1|2018-05-17|15/03/2018|||||9598|1
2023-02-27 00:16:08|08395|41359|INLJ|96.59B|96590000000|11354|811738|38.21|19|2022-11-17|15/09/2022|||||9324|1|2022-05-19|15/03/2022|||||8682.2900390625|1
2023-02-27 00:16:13|08396|41392|KIOJ|160.87B|160870000000|49,592|326721|-16.92|31|2023-04-25|15/03/2023|||||49592|1|2023-02-21|15/12/2022|10.62|2977|31060000000|38372000000|54708|1
2023-02-27 00:16:18|08397|50185|LHCJ|28.54B|28540000000|1978|3246582|-14.04|18|2023-05-24|15/03/2023||44.00||14165000000|1978|1|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|1830|1
2023-02-27 00:16:22|08398|41371|MNPJ|150.12B|150120000000|31367|668302|-13.59|0||
2023-02-27 00:16:27|08399|41382|MTNJ|256.30B|256300000000|14166|3811373|-25.66|31|2023-04-27|15/03/2023|||||14166|1|2023-03-13|15/12/2022||788.00||104018000000|14166|1
2023-02-27 00:16:31|08400|1123065|MCGJ|55.65B|55650000000|13,617|915942|9.37|12|2023-06-07|15/03/2023|||||13617|1|2022-11-10|15/09/2022|-0.6||28650000000||12013|1
2023-02-27 00:16:35|08401|41376|NPNJn|654.69B|654690000000|316977|597744|68.18|16|2023-03-01|15/12/2022|||||316977|1|2022-11-28|15/09/2022|||||244588|1
2023-02-27 00:16:40|08402|41360|NEDJ|112.40B|112400000000|23,008|1370529|6.95|29|2023-03-07|15/12/2022||1379||30525000000|23008|1|2022-10-31|15/09/2022|||||22201|1
2023-02-27 00:16:45|08403|41373|OMUJ|57.18B|57180000000|1175|10354399|-9.2|18|2023-03-13|15/12/2022|||||1175|1|2022-08-29|15/06/2022|1.16||43200000000||1144|1
2023-02-27 00:16:49|08404|50078|RNIJ|56.84B|56840000000|35,167|247109|9.97|1|2015-11-16|15/09/2014|||||29400|1|
2023-02-27 00:16:53|08405|41381|REMJ|78.96B|78960000000|14045|954453|0.48|15|2023-03-22|15/12/2022||624.00|||14045|1|2022-09-20|15/06/2022|14.55||37760000000||13100|1
2023-02-27 00:16:58|08406|41365|CFRJ|1.57T|1570000000000|27490|3011707|35.98|30|2023-05-12|15/03/2023||4.62||79740000000|27544|1|2023-01-18|15/12/2022|||99260000000|101520000000|25603|1
2023-02-27 00:17:05|08407|41380|RMHJ|722.13M|722130000|51|3554530|-69.82|19|2023-06-22|15/06/2023|||||51|1|2022-12-19|15/12/2022|||||51|1
2023-02-27 00:17:09|08408|41361|SLMJ|119.49B|119490000000|5804|5743657|-9.67|19|2023-03-08|15/12/2022|||||5804|1|2022-09-08|15/06/2022|2.55||37510000000||5376|1
2023-02-27 00:17:15|08409|41374|SOLJ|172.67B|172670000000|26597|1980561|-21.02|31|2023-04-21|15/03/2023|||||26597|1|2023-02-21|15/12/2022|22.85|1770|37980000000|37980000000|29500|1
2023-02-27 00:17:20|08410|41363|SHPJ|122.57B|122570000000|22563|1278672|-1.33|19|2023-03-06|15/12/2022||564.00||87198000000|22563|1|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000|23203|1
2023-02-27 00:17:25|08411|41362|SBKJ|299.36B|299360000000|18107|3316982|13.24|20|2023-03-09|15/12/2022||1115||77955000000|18107|1|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000|17144|1
2023-02-27 00:17:31|08412|41388|TBSJ|35.04B|35040000000|22,444|389379|35.41|27|2023-05-25|15/03/2023|||||22444|1|2023-03-01|15/12/2022|||||22444|1
2023-02-27 00:17:36|08413|41394|VODJ|244.06B|244060000000|12650|1486174|-13.24|29|2023-05-15|15/03/2023||558.00||55956000000|12650|1|2023-02-27|15/12/2022||||26745000000|12650|1
2023-02-27 00:17:40|08414|41385|WHLJ|73.29B|73290000000|7914|3519949|58.57|16|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|6053|1|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000|5505|1
2023-02-27 00:17:45|08415|11719|4001|9.81B|9810000000|109|104169|-1.62|34|2023-05-09|15/03/2023||1.24||2670000000|109|1|2023-02-09|15/12/2022||2.18||2490000000|102.40000152588|1
2023-02-27 00:17:50|08416|997122|4191|516.00M|516000000|25.80|236197|-30.07|24|2023-02-27|15/12/2022|0.4||86290000||25.799999237061|1|2022-11-06|15/09/2022|0.64||101800000||31.950000762939|1
2023-02-27 00:17:55|08417|11711|3010|3.37B|3370000000|33.65|161520|-9.42|34|2023-04-25|15/03/2023|||||33.650001525879|1|2023-02-23|15/12/2022|||251000000|249330000|35.200000762939|1
2023-02-27 00:18:00|08418|11705|2330|11.18B|11180000000|44|479944|-28.55|35|2023-04-27|15/03/2023|||||43|1|2023-02-21|15/12/2022|0.0844|0.1111|622220000|632400000|45.950000762939|1
2023-02-27 00:18:05|08419|11629|8160|586.18M|586180000|11.04|716737|-67.42|23|2022-11-03|15/09/2022|0.09||121300000||11.314825057983|1|2022-08-25|15/06/2022|0.13||99040000||12.672603607178|1
2023-02-27 00:18:09|08420|11641|8280|508.00M|508000000|12.62|131860|-37.45|23|2022-11-10|15/09/2022|-0.69||57100000||13.39999961853|1|2022-08-25|15/06/2022|-0.02||49270000||18.840000152588|1
2023-02-27 00:18:14|08421|962550|4320|1.56B|1560000000|16.74|70609|-3.56|23|2022-11-08|15/09/2022|0.19||53270000||15.460000038147|1|2022-08-14|15/06/2022|0.17||54090000||17.219999313354|1
2023-02-27 00:18:18|08422|1025124|4012|1.35B|1350000000|33.2|85025|-18.94|23|2022-10-25|15/09/2022|0.09||65430000||44.450000762939|1|2022-07-28|15/06/2022|0.63||156600000||34.650001525879|1
2023-02-27 00:18:23|08423|11731|4130|365.31M|365310000|12.30|379053|-54.43|21|2022-11-15|15/09/2022|-0.02||2800000||13.119999885559|1|2022-08-09|15/06/2022|-0.01||2620000||17.60000038147|1
2023-02-27 00:18:28|08424|11630|8170|729.00M|729000000|16.20|48652|1.72|23|2022-11-11|15/09/2022|0.56||296800000||14.359999656677|1|2022-08-17|15/06/2022|-0.06||253800000||15|1
2023-02-27 00:18:32|08425|11650|6020|682.20M|682200000|22.74|470522|6.28|23|2022-11-18|15/09/2022|||2920000||21.89999961853|1|2022-08-31|15/06/2022|-0.01||2710000||22.159999847412|1
2023-02-27 00:18:36|08426|940928|4007|7.99B|7990000000|49.5|285252|63.15|27|2023-05-04|15/03/2023|||||49.5|1|2023-03-13|15/12/2022||||289000000|49.5|1
2023-02-27 00:18:41|08427|103950|1820|698.67M|698670000|22.18|297227|-35.88|29|2023-04-26|15/03/2023|||||22.180000305176|1|2023-02-27|15/12/2022|||||22.180000305176|1
2023-02-27 00:18:46|08428|1025125|3008|594.50M|594500000|52.6|99415|-18.84|22|2022-10-28|15/09/2022|0.14||32560000||42.599998474121|1|2022-08-17|15/06/2022|-0.31||20730000||50.299999237061|1
2023-02-27 00:18:50|08429|1053058|4334|517.96M|517960000|8.44|83381|-7.61|6|2022-08-17|15/06/2022|0.17||31240000||9.210000038147|1|2022-05-20|15/12/2021|-0.05||26770000||8.8900003433228|1
2023-02-27 00:18:54|08430|1062590|4337|314.82M|314820000|5.5|81987|-29.85|3|2022-09-08|15/06/2022|0.39||18280000||7|1|2022-06-23|15/12/2021|0.12||8400000||7.0300002098083|1
2023-02-27 00:18:58|08431|1129465|7200|2.96B|2960000000|95.9|38686|-20.95|19|2023-04-17|15/03/2023|||||95.900001525879|1|2023-02-20|15/12/2022|||||98.800003051758|1
2023-02-27 00:19:03|08432|997124|4141|424.80M|424800000|70.80|37720|-28.67|23|2022-11-10|15/09/2022|0.08||29560000||80.5|1|2022-08-28|15/06/2022|0.6||34460000||89.5|1
2023-02-27 00:19:08|08433|11665|1120|283.60B|283600000000|71|3855930|-25.37|39|2023-05-02|15/03/2023||1.12||7336000000|71|1|2023-01-30|15/12/2022|1.09|1.07|7210000000|7270000000|82.199996948242|1
2023-02-27 00:19:12|08434|1090528|4340|1.52B|1520000000|9.38|124498|-16.96|9|2022-08-16|15/06/2022|0.42||79720000||10|1|2022-04-12|15/12/2021|-0.1||52800000||10.89999961853|1
2023-02-27 00:19:17|08435|980213|1304|1.13B|1130000000|22.06|231441|-44.53|25|2023-02-02|15/12/2022|-0.82||461800000|394000000|24.340000152588|1|2022-12-12|15/09/2022|-1.9||315200000||22.959999084473|1
2023-02-27 00:19:22|08436|11704|2320|905.49M|905490000|21.2|79814|-27.03|26|2023-05-11|15/03/2023|||||21.200000762939|1|2023-02-27|15/12/2022|||||21.200000762939|1
2023-02-27 00:19:26|08437|11706|2340|1.31B|1310000000|16.18|259217|-35.73|23|2022-11-13|15/09/2022|-0.19||142600000||17.299999237061|1|2022-08-30|15/06/2022|-0.04||168200000||21.219999313354|1
2023-02-27 00:19:30|08438|1057695|4338|1.32B|1320000000|9.57|71049|-21.3|6|2022-08-28|15/06/2022|0.28||92610000||11.380000114441|1|2022-06-23|15/12/2021|0.28||94890000||11.340000152588|1
2023-02-27 00:19:35|08439|11666|1140|37.25B|37250000000|37.25|812494|-12.52|39|2023-04-20|15/03/2023|||||37.25|1|2023-02-02|15/12/2022|0.54||1330000000|1340000000|44.849998474121|1
2023-02-27 00:19:40|08440|11738|4200|6.34B|6340000000|84.5|108261|5.31|32|2023-04-19|15/03/2023|||||84.5|1|2023-02-27|15/12/2022|0.96||3330000000|3420000000|84.5|1
2023-02-27 00:19:45|08441|11742|4240|1.66B|1660000000|14.46|526317|-48.46|27|2023-06-29|15/03/2023||0.81||1480000000|14.460000038147|1|2023-02-27|15/12/2022||0.04||1440000000|14.460000038147|1
2023-02-27 00:19:50|08442|11667|1150|55.70B|55700000000|27.9|4052650|-16.32|30|2023-04-26|15/03/2023|||||27.89999961853|1|2023-02-02|15/12/2022|0.49|0.49|2210000000|2210000000|32.950000762939|1
2023-02-27 00:19:54|08443|40411|8312|418.20M|418200000|13.84|377709|-46.42|23|2022-11-11|15/09/2022|0.11||57380000||16.700000762939|1|2022-08-23|15/06/2022|0.02||56870000||23.559999465942|1
2023-02-27 00:19:58|08444|996548|4331|188.80M|188800000|16|82809|-25.67|8|2022-08-25|15/06/2022|0.23||3120000||19|1|2022-08-25|15/06/2021|0.22||2530000||19|1
2023-02-27 00:20:03|08445|48638|8012|909.70M|909700000|16.54|207510|-10.32|25|2023-05-18|15/03/2023|||||16.540000915527|1|2023-02-27|15/12/2022|||||16.540000915527|1
2023-02-27 00:20:08|08446|11654|6070|1.62B|1620000000|53|233854|1.31|32|2023-05-09|15/03/2023|||||53|1|2023-02-27|15/12/2022|||||53|1
2023-02-27 00:20:12|08447|1141641|4348|994.11M|994110000|7.00|156766|-20.56|5|2022-09-08|15/06/2022|0.27||59590000||7.6500000953674|1|2022-09-08|15/06/2021|-0.17||54650000||7.6500000953674|1
2023-02-27 00:20:16|08448|11747|4290|1.01B|1010000000|15.62|278545|-12.09|27|2023-05-10|15/03/2023|||||15.619999885559|1|2023-02-27|15/12/2022|||||15.619999885559|1
2023-02-27 00:20:23|08449|1171243|2081|3.4B|3400000000|135|35891|38.46|12|2022-11-07|15/09/2022|1.13||193500000|218000000|137.39999389648|1|2022-08-18|15/06/2022|1.05||184400000|218000000|126.40000152588|1
2023-02-27 00:20:28|08450|11617|8040|843.60M|843600000|14.1|199543|-43.91|25|2023-05-17|15/03/2023|||||14.10000038147|1|2023-03-20|15/12/2022|||||14.10000038147|1
2023-02-27 00:20:32|08451|11628|8150|315.44M|315440000|10.84|116065|-42.07|11|2019-11-11|15/09/2019|-0.09||115400000||16.35000038147|1|2019-08-08|15/06/2019|0.06||126500000||13.89999961853|1
2023-02-27 00:20:37|08452|11645|2280|54.80B|54800000000|55|223263|10.95|39|2023-04-03|15/03/2023||0.54||4730000000|55|1|2023-01-23|15/12/2022|0.355|0.35|4840000000|4840000000|55.099998474121|1
2023-02-27 00:20:41|08453|11636|8230|4.07B|4070000000|101.8|106480|17.86|25|2023-05-10|15/03/2023|||||101.80000305176|1|2023-02-27|15/12/2022||||717000000|101.80000305176|1
2023-02-27 00:20:46|08454|11671|1213|432.08M|432080000|39.80|197413|-16.56|23|2022-11-13|15/09/2022|-0.16||61870000||45.700000762939|1|2022-08-07|15/06/2022|0.51||69590000||40.599998474121|1
2023-02-27 00:20:51|08455|11691|2170|1.75B|1750000000|35.45|422833|-38.5|28|2023-05-09|15/03/2023|||||35.450000762939|1|2023-02-27|15/12/2022|||||35.450000762939|1
2023-02-27 00:20:55|08456|19027|8310|430.00M|430000000|10.00|820260|-44.4|23|2022-11-15|15/09/2022|-0.13||52300000||9.9099998474121|1|2022-08-24|15/06/2022|-0.14||69550000||12.260000228882|1
2023-02-27 00:21:01|08457|11690|2160|371.25M|371250000|37.35|297703|-32.55|31|2023-05-03|15/03/2023|||||37.349998474121|1|2023-03-28|15/12/2022|0.95||144200000||37.349998474121|1
2023-02-27 00:21:05|08458|1163395|1182|1.35B|1350000000|14.66|73579|-26.87|13|2022-10-27|15/09/2022|0.28||82230000||16.700000762939|1|2022-08-04|15/06/2022|0.32||69820000||18.319999694824|1
2023-02-27 00:21:10|08459|11646|4061|614.25M|614250000|19.50|801315|-37.28|23|2022-11-21|15/09/2022|0.38||10610000||24.159999847412|1|2022-10-02|15/06/2022|-0.12||3970000||23.5|1
2023-02-27 00:21:15|08460|11694|2200|394.00M|394000000|39.00|130225|-40.65|28|2023-05-11|15/03/2023|||||39|1|2023-02-27|15/12/2022|||||39|1
2023-02-27 00:21:20|08461|997127|7201|650.00M|650000000|65.00|255060|-64.35|23|2022-11-10|15/09/2022|-0.21||9910000||73.199996948242|1|2022-08-17|15/06/2022|-0.19||8380000||95.099998474121|1
2023-02-27 00:21:24|08462|1131253|4321|9.4B|9400000000|19.56|381214|-13.19|19|2023-05-31|15/03/2023||0.36||572830000|19.559999465942|1|2023-03-01|15/12/2022|0.95|0.36|550800000|580990000|19.559999465942|1
2023-02-27 00:21:28|08463|1177730|7202|28.32B|28320000000|248.2|191560|23.52|11|2023-04-18|15/03/2023|||||248.19999694824|1|2023-02-16|15/12/2022|2.15|1.99|2490000000|2370000000|264|1
2023-02-27 00:21:33|08464|11620|8070|996.10M|996100000|15.76|246881|-28.18|25|2023-05-09|15/03/2023|||||15.760000228882|1|2023-02-27|15/12/2022|||||15.760000228882|1
2023-02-27 00:21:38|08465|11733|4150|3.29B|3290000000|18.62|300759|-28.6|30|2023-04-19|15/03/2023|||||18.620000839233|1|2023-02-27|15/12/2022|||||18.620000839233|1
2023-02-27 00:21:43|08466|11663|1080|36.18B|36180000000|24.12|622188|-14.93|39|2023-04-24|15/03/2023||0.52||1730000000|24.120000839233|1|2023-02-14|15/12/2022|0.57|0.57|1880000000|1880000000|26.950000762939|1
2023-02-27 00:21:47|08467|11727|4080|1.26B|1260000000|9.99|400821|-49.25|23|2022-11-08|15/09/2022|-0.43||432300000||11.699999809265|1|2022-08-29|15/06/2022|-0.16||420800000||15.800000190735|1
2023-02-27 00:21:52|08468|19029|1301|867.67M|867670000|25|153111|-11.04|25|2023-05-02|15/03/2023|||||25|1|2023-02-27|15/12/2022|||||25|1
2023-02-27 00:21:57|08469|11670|1212|4.80B|4800000000|60.30|85576|49.33|25|2023-05-11|15/03/2023|||||60.299999237061|1|2023-02-27|15/12/2022|||||60.299999237061|1
2023-02-27 00:22:01|08470|1142328|4292|2.25B|2250000000|53|125765|-15.54|16|2023-02-27|15/01/2023||||174000000|53|1|2022-12-14|15/10/2022|0.5||172000000||53.5|1
2023-02-27 00:22:07|08471|11626|8130|566.67M|566670000|34.00|263305|0|19|2021-11-08|15/09/2021|-0.28||49640000||44.799999237061|1|2021-08-22|15/06/2021|-0.01||49890000||38.400001525879|1
2023-02-27 00:22:11|08472|11753|7040|524.69M|524690000|58.300|872667|-9.05|24|2023-02-13|15/12/2022|0.89||164000000||66.400001525879|1|2022-11-03|15/09/2022|0.74||148000000||52.200000762939|1
2023-02-27 00:22:16|08473|11638|8250|1.34B|1340000000|26.9|114703|-17.88|25|2023-05-10|15/03/2023|||||27|1|2023-02-27|15/12/2022||||355000000|27|1
2023-02-27 00:22:21|08474|11688|2140|1.19B|1190000000|14.76|251657|-25.73|23|2022-11-11|15/09/2022|-0.21||68130000||15.60000038147|1|2022-08-25|15/06/2022|-0.15||65860000||16.89999961853|1
2023-02-27 00:22:25|08475|997125|4051|589.28M|589280000|58.20|116525|-40.82|23|2022-11-15|15/09/2022|0.4||63210000||64.400001525879|1|2022-08-10|15/06/2022|0.45||58450000||79.900001525879|1
2023-02-27 00:22:30|08476|11723|4030|12.90B|12900000000|26.20|393374|-0.83|32|2023-04-17|15/03/2023|||||26.200000762939|1|2023-01-30|15/12/2022|||||28.25|1
2023-02-27 00:22:35|08477|11730|4110|1.33B|1330000000|22.12|181219|13.95|23|2022-11-11|15/09/2022|-0.2||105400000||23.719999313354|1|2022-08-28|15/06/2022|-0.23||100400000||26|1
2023-02-27 00:22:39|08478|103949|1302|1.73B|1730000000|28.9|326412|-16.69|25|2023-05-02|15/03/2023|||||28.89999961853|1|2023-03-02|15/12/2022|||||28.89999961853|1
2023-02-27 00:22:44|08479|11668|1210|917.12M|917120000|33.35|60596|-9.26|23|2022-11-15|15/09/2022|0.65||172700000||35.5|1|2022-08-18|15/06/2022|0.47||160600000||40.450000762939|1
2023-02-27 00:22:48|08480|1167201|4161|6.42B|6420000000|56.3|147827|-37.39|16|2023-05-22|15/03/2023||0.07||1300000000|56.299999237061|1|2023-03-28|15/12/2022||-0.1||1150000000|56.299999237061|1
2023-02-27 00:22:53|08481|11658|1020|13.96B|13960000000|17|2704752|-32.28|35|2023-05-10|15/03/2023|||||17|1|2023-02-02|15/12/2022|0.25||861000000|861000000|19.260000228882|1
2023-02-27 00:22:57|08482|1141640|4347|1.5B|1500000000|9.03|132588|-9.6|6|2022-08-25|15/06/2022|0.43||78150000||10|1|2022-07-22|15/12/2021|0.24||66430000||9.6000003814697|1
2023-02-27 00:23:02|08483|11661|1050|40.84B|40840000000|34|374220|-33.78|35|2023-04-12|15/03/2023|||||34|1|2023-02-12|15/12/2022|0.84|0.84|2260000000|2280000000|36.700000762939|1
2023-02-27 00:23:07|08484|11744|4260|3.81B|3810000000|53.5|285900|4.64|28|2023-04-27|15/03/2023|||||53.5|1|2023-02-23|15/12/2022||||284000000|54.5|1
2023-02-27 00:23:11|08485|11634|8210|23.19B|23190000000|155.2|78936|16.93|27|2023-05-11|15/03/2023|||||155.19999694824|1|2023-03-09|15/12/2022||||3405000000|155.19999694824|1
2023-02-27 00:23:16|08486|11640|8270|514.20M|514200000|17.12|94991|-18.17|25|2023-05-15|15/03/2023|||||17.120000839233|1|2023-02-27|15/12/2022||||78000000|17.120000839233|1
2023-02-27 00:23:21|08487|40966|4005|3.49B|3490000000|77.6|141047|16.14|27|2023-05-10|15/03/2023|||||77.599998474121|1|2023-02-27|15/12/2022||0.9542||243620000|77.599998474121|1
2023-02-27 00:23:26|08488|40409|6004|6.41B|6410000000|78.6|159561|-6.41|31|2023-05-04|15/03/2023|||||78.599998474121|1|2023-02-27|15/12/2022||||427000000|78.599998474121|1
2023-02-27 00:23:31|08489|11675|2001|1.65B|1650000000|24.5|776410|-32.94|28|2023-05-01|15/03/2023|||||24.5|1|2023-02-27|15/12/2022||||215000000|24.5|1
2023-02-27 00:23:35|08490|11637|8240|510.60M|510600000|17.02|110138|-43.8|25|2023-05-11|15/03/2023|||||17.020000457764|1|2023-02-27|15/12/2022|||||17.020000457764|1
2023-02-27 00:23:40|08491|40408|3003|2.89B|2890000000|20.66|153331|-0.87|31|2023-04-24|15/03/2023|||||20.659999847412|1|2023-02-27|15/12/2022||||120000000|20.659999847412|1
2023-02-27 00:23:45|08492|40965|4004|13.10B|13100000000|145.6|200652|82.41|32|2023-04-24|15/03/2023||0.88||639870000|145.60000610352|1|2023-03-21|15/12/2022||0.67||594510000|145.60000610352|1
2023-02-27 00:23:50|08493|11748|4300|14.82B|14820000000|13.72|7410630|28.44|39|2023-05-16|15/03/2023||0.34||1720000000|13.720000267029|1|2023-02-27|15/12/2022||0.15||799550000|13.720000267029|1
2023-02-27 00:23:54|08494|1073180|4339|1.05B|1050000000|9.80|175738|-21.89|9|2022-09-12|15/06/2022|0.25||62450000||11.380000114441|1|2022-05-20|15/12/2021|0.17||65200000||11.960000038147|1
2023-02-27 00:23:58|08495|1159097|4013|84.28B|84280000000|234.60|147098|36.84|17|2023-04-17|15/03/2023|||||234.60000610352|1|2023-02-19|15/12/2022|1.28|1.23|2170000000|2180000000|242.80000305176|1
2023-02-27 00:24:03|08496|11721|4010|2.24B|2240000000|22.4|226837|-27.67|25|2023-04-25|15/03/2023|||||22.39999961853|1|2023-02-21|15/12/2022|||||22.139999389648|1
2023-02-27 00:24:08|08497|943613|1303|1.30B|1300000000|29.30|126029|6.08|23|2022-11-07|15/09/2022|0.53||245300000||27.299999237061|1|2022-08-29|15/06/2022|0.41||226900000||26.700000762939|1
2023-02-27 00:24:14|08498|11740|4220|8.18B|8180000000|7.24|1019513|-37.35|33|2023-05-11|15/03/2023|||||7.2399997711182|1|2023-03-29|15/12/2022|||||7.2399997711182|1
2023-02-27 00:24:19|08499|40410|8311|222.64M|222640000|9.68|1223097|-66.85|23|2022-11-10|15/09/2022|-0.67||58020000||18.420000076294|1|2022-08-25|15/06/2022|0.2||57540000||3.7661582348394|5.1
2023-02-27 00:24:24|08500|11717|3080|3.57B|3570000000|41.5|25068|-1.9|32|2023-05-10|15/03/2023|||||41.5|1|2023-02-27|15/12/2022||||173000000|41.5|1
2023-02-27 00:24:28|08501|11751|7020|28.53B|28530000000|37.05|770350|4.75|39|2023-04-24|15/03/2023|||||37.049999237061|1|2023-02-20|15/12/2022|0.79|0.4302|4130000000|4050000000|35|1
2023-02-27 00:24:34|08502|19031|4003|5.79B|5790000000|75|188984|-24.17|36|2023-05-02|15/03/2023||1.33||1470000000|75.400001525879|1|2023-02-14|15/12/2022|1.24|1.24|1510000000|1510000000|79.300003051758|1
2023-02-27 00:24:38|08503|11692|2180|401.93M|401930000|34.95|142066|-37.59|22|2022-11-07|15/09/2022|0.2||62510000||41|1|2022-08-30|15/06/2022|0.08||71280000||46.950000762939|1
2023-02-27 00:24:43|08504|11736|4180|798.87M|798870000|29.20|231946|-29.19|23|2022-11-16|15/09/2022|-0.76||7980000||31.25|1|2022-08-30|15/06/2022|0.48||12820000||34.5|1
2023-02-27 00:24:48|08505|11683|2080|3.90B|3900000000|52.00|194661|2.53|30|2023-05-09|15/03/2023|||||52|1|2023-03-23|15/12/2022|||||52|1
2023-02-27 00:24:53|08506|11639|8260|395.50M|395500000|7.93|779029|-29.65|23|2022-11-13|15/09/2022|-0.33||62420000||7.4200000762939|1|2022-08-25|15/06/2022|-0.36||69960000||8.4399995803833|1
2023-02-27 00:24:58|08507|11625|8120|404.79M|404790000|8.82|168602|-30.32|23|2022-11-11|15/09/2022|0.08||107200000||8.1199998855591|1|2022-08-29|15/06/2022|0.05||106500000||9.8699998855591|1
2023-02-27 00:25:03|08508|11647|6001|1.81B|1810000000|51|70677|-40|28|2023-05-09|15/03/2023|||||51|1|2023-02-27|15/12/2022||||323000000|51|1
2023-02-27 00:25:08|08509|19032|3001|1.09B|1090000000|11.28|215813|-13.61|26|2023-04-25|15/03/2023|||||11.279999732971|1|2023-02-27|15/12/2022|||||11.279999732971|1
2023-02-27 00:25:13|08510|11648|6002|2.17B|2170000000|33.6|77811|-39.66|39|2023-04-24|15/03/2023||0.35||320460000|33.599998474121|1|2023-03-13|15/12/2022||0.46||312490000|33.599998474121|1
2023-02-27 00:25:17|08511|1178933|2082|106.16B|106160000000|137|216468|43.54|10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|177.19999694824|1|2022-08-10|15/06/2022|0.53||1290000000|1418000000|172.39999389648|1
2023-02-27 00:25:22|08512|11743|4250|19.90B|19900000000|17.22|1937921|-24.78|38|2023-05-10|15/01/2023|||||17.219999313354|1|2022-12-28|15/10/2022|||||16.540000915527|1
2023-02-27 00:25:26|08513|1010626|4332|423.06M|423060000|6.39|82428|-16.1|9|2022-10-07|15/06/2022|-0.81||2440000||7.2399997711182|1|2022-07-22|15/12/2021|-0||17550000||7.6799998283386|1
2023-02-27 00:25:30|08514|1127827|4342|2.28B|2280000000|12.14|130530|-20.98|9|2022-10-07|15/06/2022|0.24||93920000||13.220000267029|1|2022-03-31|15/12/2021|||87340000||14.359999656677|1
2023-02-27 00:25:35|08515|11737|4190|17.26B|17260000000|143.8|122597|-29.63|34|2023-05-09|15/03/2023||2.7||2490000000|143.80000305176|1|2023-01-31|15/12/2022|2.24|2.23|2580000000|2580000000|150|1
2023-02-27 00:25:40|08516|11656|6090|655.00M|655000000|13.10|269101|-27.15|23|2022-11-15|15/09/2022|-0.02||13240000||13|1|2022-08-25|15/06/2022|0.49||17840000||16.379999160767|1
2023-02-27 00:25:45|08517|19023|3091|1.49B|1490000000|13.7|221899|-2.49|31|2023-05-04|15/03/2023|||||13.760000228882|1|2023-03-01|15/12/2022||||64000000|13.760000228882|1
2023-02-27 00:25:49|08518|19030|4310|3.94B|3940000000|11.64|653544|-30.35|23|2022-11-16|15/09/2022|0.01||10150000||11.840000152588|1|2022-08-28|15/06/2022|-0.03||13690000||14.020000457764|1
2023-02-27 00:25:54|08519|11746|4280|27.72B|27720000000|7.48|196368|-25.55|34|2023-05-01|15/03/2023|||||7.4800000190735|1|2023-02-27|15/12/2022|||||7.4800000190735|1
2023-02-27 00:25:59|08520|985835|4011|710.93M|710930000|12.4|325099|-36.08|25|2023-05-02|15/03/2023|||||12.39999961853|1|2023-03-31|15/12/2022|||||12.39999961853|1
2023-02-27 00:26:04|08521|1097263|1830|4.68B|4680000000|89.2|231045|-29.69|24|2023-04-19|15/03/2023|||||89.199996948242|1|2023-02-27|15/12/2022||||300000000|89.199996948242|1
2023-02-27 00:26:09|08522|11669|1211|159.98B|159980000000|65|1513956|30.99|39|2023-05-04|15/03/2023|||||65|1|2023-02-14|15/12/2022|0.8464|0.8464|9040000000|9040000000|70|1
2023-02-27 00:26:13|08523|11696|2220|606.05M|606050000|17.12|200323|-38.06|23|2022-11-10|15/09/2022|-0.27||58160000||18.780000686646|1|2022-08-21|15/06/2022|-0.23||54520000||22.719999313354|1
2023-02-27 00:26:18|08524|11615|8020|649.00M|649000000|12.96|423688|-46.07|25|2023-05-15|15/03/2023|||||12.960000038147|1|2023-02-27|15/12/2022||||295000000|12.960000038147|1
2023-02-27 00:26:23|08525|11729|4100|10.66B|10660000000|64.70|58665|-20.88|31|2023-01-09|15/09/2022|0.35||132500000||62|1|2022-08-18|15/05/2022|0.45||145800000||74|1
2023-02-27 00:26:28|08526|11616|8030|861.00M|861000000|8.2|348981|-51.71|27|2023-05-11|15/03/2023|||||8.1999998092651|1|2023-03-16|15/12/2022|||||8.1999998092651|1
2023-02-27 00:26:32|08527|1141642|4346|196.8M|196800000|4.82|106313|-29.67|7|2022-09-26|15/06/2022|0.21||31790000||5.5199999809265|1|2022-09-26|15/12/2021|-0.44||28680000||5.5199999809265|1
2023-02-27 00:26:36|08528|11709|2370|401.60M|401600000|10.04|301536|-44.95|23|2022-11-16|15/09/2022|0.01||200600000||11.060000419617|1|2022-08-24|15/06/2022|-0.3||198200000||14|1
2023-02-27 00:26:41|08529|969107|4009|2.74B|2740000000|29.8|263227|-13.56|25|2023-05-09|15/03/2023|||||29.799999237061|1|2023-02-27|15/12/2022||0.15||533000000|29.799999237061|1
2023-02-27 00:26:45|08530|953109|1202|1.99B|1990000000|29.65|690359|-17.88|23|2022-11-08|15/09/2022|1.08||303500000||0.016617209927854|2022-11-27|2022-08-16|15/06/2022|1.97||346900000||0.023219584947052|2022-11-27
2023-02-27 00:26:51|08531|11720|4002|18.92B|18920000000|189.8|91581|-10.22|34|2023-05-11|15/03/2023||1.91||735640000|189.80000305176|1|2023-02-27|15/12/2022||1.51||607210000|189.80000305176|1
2023-02-27 00:26:55|08532|1054997|4336|500.60M|500600000|7.35|86387|-23.2|8|2022-08-24|15/06/2022|-0.19||35350000||9.2299995422363|1|2022-04-12|15/12/2021|0.14||37250000||9.920000076294|1
2023-02-27 00:27:00|08533|1054998|4335|645.04M|645040000|7.33|115087|-22.36|9|2022-08-25|15/06/2022|0.15||50380000||9.460000038147|1|2022-07-13|15/12/2021|0.17||45470000||9.8199996948242|1
2023-02-27 00:27:05|08534|11649|6010|2.44B|2440000000|24|184759|-18.02|31|2023-05-08|15/03/2023|||||24.020000457764|1|2023-03-19|15/12/2022||||609000000|24.020000457764|1
2023-02-27 00:27:12|08535|40407|3002|2.09B|2090000000|12.4|313408|-30.04|29|2023-05-08|15/03/2023|||||12.39999961853|1|2023-02-27|15/12/2022||||134000000|12.39999961853|1
2023-02-27 00:27:16|08536|11695|2210|745.58M|745580000|31.70|252693|-14.04|23|2022-11-16|15/09/2022|-0.23||132300000||40.5|1|2022-08-03|15/06/2022|1.13||154900000||43|1
2023-02-27 00:27:21|08537|942783|1180|209.04B|209040000000|47.15|3346483|-30.35|27|2023-04-03|15/03/2023||1.12||9020000000|47.150001525879|1|2023-02-01|15/12/2022|1.03|0.99|7980000000|8260000000|47.299999237061|1
2023-02-27 00:27:25|08538|1116144|4291|3.85B|3850000000|89.5|65664|44.9|18|2023-04-06|15/02/2023||||117000000|89.5|1|2023-01-05|15/11/2022|0.6||108000000|93000000|71.400001525879|1
2023-02-27 00:27:30|08539|11684|2090|674.50M|674500000|21.2|260570|-52.72|23|2022-11-17|15/09/2022|0.02||12450000||24.059999465942|1|2022-08-29|15/06/2022|0.05||17650000||30.39999961853|1
2023-02-27 00:27:35|08540|48637|3004|1.97B|1970000000|10.94|211401|-13.77|30|2023-05-11|15/03/2023|||||10.939999580383|1|2023-03-27|15/12/2022||||187000000|10.939999580383|1
2023-02-27 00:27:40|08541|11710|2380|17.04B|17040000000|10.16|3824832|-33.61|33|2023-05-10|15/03/2023|||||10.159999847412|1|2023-02-27|15/12/2022|||||10.159999847412|1
2023-02-27 00:27:45|08542|11676|2002|21.82B|21820000000|45.45|309299|6.07|31|2022-08-10|15/06/2022||0.48||2000000000|45.450000762939|1|2022-05-18|15/03/2022||0.47||2000000000|45.450000762939|1
2023-02-27 00:27:50|08543|11714|3040|6.08B|6080000000|67.5|71767|-13.96|33|2023-04-25|15/03/2023|||||67.5|1|2023-02-20|15/12/2022||0.46|178000000|189750000|66.800003051758|1
2023-02-27 00:27:54|08544|997128|6012|361.07M|361070000|22.84|185541|-42.9|23|2022-11-10|15/09/2022|0.06||43650000||27|1|2022-08-28|15/06/2022|-0.51||43050000||0.90993587787333|31.2
2023-02-27 00:27:59|08545|11741|4230|772.49M|772490000|25.55|158857|-35.97|27|2023-05-11|15/03/2023|||||25.549999237061|1|2023-02-27|15/12/2022|||||25.549999237061|1
2023-02-27 00:28:04|08546|11657|1010|78.15B|78150000000|26|1141474|-25.25|39|2023-04-26|15/03/2023|||||26|1|2023-02-13|15/12/2022|0.59|0.59|3690000000|3630000000|26.89999961853|1
2023-02-27 00:28:08|08547|994496|4330|1.48B|1480000000|8.63|355390|-24.13|11|2022-08-25|15/06/2022|0.36||153000000||11.159999847412|1|2022-06-23|15/12/2021|0.37||158300000||10.60000038147|1
2023-02-27 00:28:13|08548|11662|1060|68.84B|68840000000|33.3|977100|-11.46|39|2023-04-26|15/03/2023|||||33.299999237061|1|2023-02-27|15/12/2022|0.69|0.67|4390000000|2740000000|33.299999237061|1
2023-02-27 00:28:18|08549|11621|8080|391M|391000000|11.50|289590|-56.69|23|2022-10-17|15/09/2022|||||11.979999542236|1|2022-08-21|15/06/2022|0.14||55430000||17.180000305176|1
2023-02-27 00:28:23|08550|11677|2010|273.00B|273000000000|91.2|1611354|-24.5|39|2023-04-24|15/03/2023|||||91.199996948242|1|2023-02-27|15/12/2022||0.6623||42810000000|91.199996948242|1
2023-02-27 00:28:28|08551|11678|2020|60.46B|60460000000|127.2|926060|-14.71|38|2023-04-26|15/03/2023|||||127.19999694824|1|2023-02-27|15/12/2022||4.22||4000000000|127.19999694824|1
2023-02-27 00:28:33|08552|11644|2270|7.93B|7930000000|247.8|22000|46.6|27|2023-04-26|15/03/2023||||639000000|247.80000305176|1|2023-02-27|15/12/2022|2.45||654000000|493800000|247.80000305176|1
2023-02-27 00:28:37|08553|997126|1832|560.87M|560870000|32.1|287262|-56.21|20|2022-11-16|15/09/2022|-0.15||33560000||41.25|1|2022-08-25|15/06/2022|-0.06||16480000||51.700000762939|1
2023-02-27 00:28:42|08554|11631|8180|211.12M|211120000|15.08|287501|-63.08|23|2022-11-16|15/09/2022|-0.67||107300000||15.39999961853|1|2022-11-09|15/06/2022|-2.59||111400000||16.39999961853|1
2023-02-27 00:28:47|08555|11703|2310|24.47B|24470000000|33.7|2031535|-20|39|2023-04-26|15/03/2023|||||33.700000762939|1|2023-03-09|15/12/2022||0.7242||2570000000|33.700000762939|1
2023-02-27 00:28:52|08556|11659|1030|16.14B|16140000000|16.14|377077|-10.04|34|2023-05-01|15/03/2023|||||16.139999389648|1|2023-02-20|15/12/2022||||933000000|17|1
2023-02-27 00:28:57|08557|11686|2120|1.38B|1380000000|23|779905|-39.34|23|2022-11-11|15/09/2022|0.44||25970000||27.083322525024|1|2022-08-25|15/06/2022|0.55||31090000||31.916654586792|1
2023-02-27 00:29:02|08558|11623|8100|348.60M|348600000|11.62|133626|-45.42|23|2022-11-15|15/09/2022|-0.88||181400000||12.159999847412|1|2022-08-30|15/06/2022|-1.02||169600000||15.760000228882|1
2023-02-27 00:29:07|08559|11618|8050|138.00M|138000000|13.80|336393|-66.55|25|2023-05-11|15/03/2023|||||13.800000190735|1|2023-02-27|15/12/2022|||||13.800000190735|1
2023-02-27 00:29:12|08560|11724|4040|2.20B|2200000000|17.6|420158|-17.09|23|2022-11-08|15/09/2022|0.03||353000000||16.879999160767|1|2022-08-23|15/06/2022|0.02||310400000||17.60000038147|1
2023-02-27 00:29:16|08561|11679|2030|1.14B|1140000000|76.10|249541|-38.38|23|2022-12-08|15/09/2022|-0.21||-398300||75.800003051758|1|2022-08-25|15/06/2022|1.4||22490000||104.19999694824|1
2023-02-27 00:29:21|08562|11725|4050|2.13B|2130000000|35.5|200830|-4.64|24|2023-01-16|15/12/2022|||||35.25|1|2022-10-27|15/09/2022|0.39||2400000000|2400000000|31.799999237061|1
2023-02-27 00:29:26|08563|1153650|2222|7.21T|7210000000000|31.4|4783837|-15.41|19|2023-05-16|15/03/2023||0.5743||426870000000|31.39999961853|1|2023-03-12|15/12/2022||0.6129||485820000000|31.39999961853|1
2023-02-27 00:29:30|08564|11685|2110|381.69M|381690000|57.2|224461|-39.41|30|2023-04-03|15/03/2023|||||57.200000762939|1|2023-02-27|15/12/2022|||||57.200000762939|1
2023-02-27 00:29:35|08565|11713|3030|7.96B|7960000000|51.8|104269|-9.03|34|2023-04-26|15/03/2023|||||51.799999237061|1|2023-02-28|15/12/2022||||375000000|51.799999237061|1
2023-02-27 00:29:40|08566|11680|2040|2.34B|2340000000|29.35|588374|-38.94|34|2023-05-09|15/03/2023|||||29.35000038147|1|2023-02-27|15/12/2022||||383900000|29.35000038147|1
2023-02-27 00:29:46|08567|11697|2230|2.30B|2300000000|27.25|80795|-17.42|31|2022-11-08|15/09/2022|0.12||760500000||28.25|1|2022-08-16|15/06/2022|0.16||956700000||30.60000038147|1
2023-02-27 00:29:50|08568|953110|4008|997.20M|997200000|27.7|72496|-37.64|27|2023-05-10|15/03/2023|||||27.700000762939|1|2023-03-13|15/12/2022||||378000000|27.700000762939|1
2023-02-27 00:29:55|08569|11749|5110|87.83B|87830000000|21.1|642607|-21.56|37|2023-05-09|15/03/2023|||||21.10000038147|1|2023-02-27|15/12/2022||0.25||15500000000|21.10000038147|1
2023-02-27 00:30:00|08570|954945|4031|3.92B|3920000000|20.84|326437|-37.14|27|2023-05-10|15/03/2023|||||20.840000152588|1|2023-02-27|15/12/2022|||||20.840000152588|1
2023-02-27 00:30:05|08571|11707|2350|18.33B|18330000000|12.22|1756351|-37.63|39|2023-04-26|15/03/2023|||||12.220000267029|1|2023-02-27|15/12/2022||0.0322||2660000000|12.220000267029|1
2023-02-27 00:30:10|08572|103952|4006|923.40M|923400000|20.52|132313|-24.64|25|2023-05-10|15/03/2023|||||20.520000457764|1|2023-03-29|15/12/2022||||443000000|20.520000457764|1
2023-02-27 00:30:15|08573|11633|8200|1.50B|1500000000|16.82|291696|-4.33|25|2023-05-11|15/03/2023|||||16.819999694824|1|2023-02-27|15/12/2022|||||16.819999694824|1
2023-02-27 00:30:20|08574|11642|2050|14.27B|14270000000|26.75|236027|-16.64|39|2023-05-11|15/03/2023||0.18||7210000000|26.75|1|2023-03-27|15/12/2022||0.15||7620000000|26.75|1
2023-02-27 00:30:24|08575|1097260|4344|1.20B|1200000000|10.2|107314|-7.71|6|2022-08-19|15/06/2022|0.06||67110000||10.279999732971|1|2022-07-11|15/12/2021|-0.48||36750000||10.199999809265|1
2023-02-27 00:30:30|08576|40406|1810|4.53B|4530000000|18.86|797047|-5.05|31|2023-05-10|15/03/2023|||||18.860000610352|1|2023-02-27|15/12/2022|||||18.860000610352|1
2023-02-27 00:30:35|08577|11652|6050|1.04B|1040000000|26|370964|-40.04|23|2022-11-17|15/09/2022|-0.66||9810000||30.39999961853|1|2022-08-30|15/06/2022|-0.2||12280000||36.849998474121|1
2023-02-27 00:30:41|08578|11672|1214|884.60M|884600000|18.34|391321|-32.97|34|2023-05-09|15/03/2023|||||18.340000152588|1|2023-02-27|15/12/2022||||286000000|18.340000152588|1
2023-02-27 00:30:46|08579|11653|6060|408.75M|408750000|54.50|136230|-41.97|23|2022-11-16|15/09/2022|-0.1||||61.400001525879|1|2022-08-28|15/06/2022|-0.05||||67.300003051758|1
2023-02-27 00:30:50|08580|11687|2130|428.00M|428000000|10.7|231470|-39.74|23|2022-11-13|15/09/2022|-0.19||38400000||11.800000190735|1|2022-08-21|15/06/2022|-0.16||41400000||16.040000915527|1
2023-02-27 00:30:55|08581|11732|4140|579.31M|579310000|29.75|519854|-26.3|23|2022-11-14|15/09/2022|-0.26||75010||36.099998474121|1|2022-08-24|15/06/2022|-0.68||42750||44.799999237061|1
2023-02-27 00:31:00|08582|11699|2250|16.89B|16890000000|22.38|890850|-32.36|34|2023-05-01|15/03/2023|||||22.379999160767|1|2023-02-01|15/12/2022|0.04|0.04|0.00|0.00|24.799999237061|1
2023-02-27 00:31:05|08583|11693|2190|1.88B|1880000000|23.04|410530|-17.94|25|2023-05-11|15/03/2023|||||23.040000915527|1|2023-02-27|15/12/2022|||||23.040000915527|1
2023-02-27 00:31:10|08584|11715|3050|6.81B|6810000000|48.65|54625|-27.15|34|2023-05-08|15/03/2023|||||48.650001525879|1|2023-02-27|15/12/2022||||336000000|48.650001525879|1
2023-02-27 00:31:15|08585|11682|2070|2.57B|2570000000|21.36|124142|-43.58|33|2023-05-04|15/03/2023|||||21.360000610352|1|2023-03-23|15/12/2022||||430000000|21.360000610352|1
2023-02-27 00:31:20|08586|11702|2300|871.15M|871150000|25.80|253872|-12.8|25|2023-04-17|15/03/2023|||||25.799999237061|1|2023-03-23|15/12/2022|||||25.799999237061|1
2023-02-27 00:31:24|08587|11745|4270|984.00M|984000000|16.40|377751|-20.53|23|2022-11-07|15/09/2022|-0.06||261100000||19.139999389648|1|2022-08-18|15/06/2022|0.02||270200000||19.60000038147|1
2023-02-27 00:31:29|08588|11722|4020|4.57B|4570000000|12.2|487945|-32.53|30|2023-05-11|15/03/2023|||||12.199999809265|1|2023-02-27|15/12/2022|||||12.199999809265|1
2023-02-27 00:31:33|08589|11739|4210|14.91B|14910000000|186.2|36691|-20.29|23|2022-11-10|15/09/2022|3.08||1000000000||199.60000610352|1|2022-08-23|15/06/2022|2.11||907200000||212|1
2023-02-27 00:31:38|08590|11674|1320|995.68M|995680000|19.8|114811|-19.92|28|2023-04-27|15/03/2023|||||19.799999237061|1|2023-02-16|15/12/2022|||||19.89999961853|1
2023-02-27 00:31:43|08591|11750|7010|172.42B|172420000000|34.55|2803668|-22.13|39|2023-05-09|15/03/2023|||||34.549999237061|1|2023-02-20|15/12/2022|0.6096|0.5895|17030000000|17130000000|36.25|1
2023-02-27 00:31:47|08592|11708|2360|585.00M|585000000|39.00|103192|-44.49|23|2022-11-01|15/09/2022|-0.07||20100000||47.75|1|2022-08-18|15/06/2022|-0.7||12750000||56.599998474121|1
2023-02-27 00:31:51|08593|1141643|4345|595.9M|595900000|4.90|246689|-27.47|6|2022-08-19|15/06/2022|0.07||23180000||5.6999998092651|1|2022-06-23|15/12/2021|-0.06||30820000||5.8400001525879|1
2023-02-27 00:31:56|08594|11651|6040|650.33M|650330000|16.6|380191|-40.56|23|2022-11-13|15/09/2022|0.13||52390000||17.639999389648|1|2022-08-31|15/06/2022|-0.46||25250000||20.420000076294|1
2023-02-27 00:32:01|08595|11728|4090|4.12B|4120000000|25.7|211613|-22.54|33|2023-05-10|15/03/2023|||||25.700000762939|1|2023-02-27|15/12/2022|||||25.700000762939|1
2023-02-27 00:32:06|08596|40405|1201|876.85M|876850000|9.10|198328|-43.67|25|2023-05-10|15/03/2023|||||9.1000003814697|1|2023-03-21|15/12/2022|||||9.1000003814697|1
2023-02-27 00:32:10|08597|1011863|4333|535.50M|535500000|10.50|59308|-13.19|9|2022-08-25|15/06/2022|0.29||30470000||13.699999809265|1|2022-06-23|15/12/2021|0.45||25750000||12.739999771118|1
2023-02-27 00:32:14|08598|1176205|2281|2.37B|2370000000|121.00|117350|62.55|10|2023-04-20|15/03/2023|||||121|1|2023-02-12|15/12/2022|3.63||573000000|573000000|125|1
2023-02-27 00:32:19|08599|11726|4070|309.00M|309000000|61.60|335584|-60.75|24|2023-02-15|15/12/2022|-2.13||23600000||85.199996948242|1|2022-11-16|15/09/2022|-0.36||30480000||105.19999694824|1
2023-02-27 00:32:24|08600|11681|2060|7.57B|7570000000|11.32|3022090|-45.32|39|2023-04-27|15/03/2023|||||11.319999694824|1|2023-03-01|15/12/2022||0.16||821500000|11.319999694824|1
2023-02-27 00:32:29|08601|11614|8010|11.50B|11500000000|91.5|194183|20.66|34|2023-05-02|15/03/2023|||||91.5|1|2023-02-27|15/12/2022||||2791000000|91.5|1
2023-02-27 00:32:34|08602|11718|3090|1.34B|1340000000|14.78|117641|-12.28|31|2023-05-01|15/03/2023|||||14.779999732971|1|2023-02-27|15/12/2022||||79000000|14.779999732971|1
2023-02-27 00:32:38|08603|11735|4170|861.57M|861570000|14.9|4186100|-53.63|23|2022-11-16|15/09/2022|-0.04||2570000||26.135847091675|1|2022-08-25|15/06/2022|0.01||2480000||31.443723678589|1
2023-02-27 00:32:42|08604|1172117|4261|3.24B|3240000000|73|107344|33.81|12|2023-05-01|15/03/2023|||||73|1|2023-03-20|15/12/2022||||258000000|73|1
2023-02-27 00:32:46|08605|11734|4160|172.00M|172000000|17.2|301344|0|16|2023-01-19|15/12/2021|-15.87||||17.200000762939|1|2023-01-19|15/09/2021|-0.13||||17.200000762939|1
2023-02-27 00:32:51|08606|11632|8190|323.60M|323600000|8.00|553301|-73.54|23|2022-11-13|15/09/2022|-0.05||90400000||7.8000001907349|1|2022-08-31|15/06/2022|-0.52||77230000||10.979999542236|1
2023-02-27 00:32:56|08607|103951|3005|886.60M|886600000|16.1|141430|-29.03|25|2023-05-09|15/03/2023|||||16.10000038147|1|2023-03-07|15/12/2022|||||16.10000038147|1
2023-02-27 00:33:00|08608|11624|8110|95.00M|95000000|9.50|533163|0|11|2020-10-12|15/09/2019|-0.42||3790000||9.5|1|2020-09-09|15/06/2019|-2.7||906000||9.5|1
2023-02-27 00:33:05|08609|11643|2100|673.70M|673700000|29.1|337775|-41.33|23|2022-11-09|15/09/2022|0.3||28880000||34.099998474121|1|2022-08-21|15/06/2022|0.25||33000000||40.200000762939|1
2023-02-27 00:33:10|08610|11619|8060|1.17B|1170000000|13.74|250649|-17.76|23|2022-11-09|15/09/2022|-0.27||370800000|347000000|13.699999809265|1|2022-08-16|15/06/2022|0.04||353500000|323000000|15.479999542236|1
2023-02-27 00:33:14|08611|19025|8300|664.00M|664000000|16.6|355368|-35.19|23|2022-11-09|15/09/2022|0.18||134100000||15.279999732971|1|2022-08-22|15/06/2022|-0.35||136800000||17|1
2023-02-27 00:33:18|08612|11701|2290|23.34B|23340000000|41.5|659272|-37.91|35|2023-04-10|15/03/2023|||||41.5|1|2023-02-27|15/12/2022|-0.17|-0.0277|1400000000|1500000000|41.5|1
2023-02-27 00:33:23|08613|11716|3060|5.56B|5560000000|35.3|142489|-4.87|34|2023-05-09|15/03/2023|||||35.299999237061|1|2023-02-27|15/12/2022||||262000000|35.299999237061|1
2023-02-27 00:33:28|08614|11712|3020|6.09B|6090000000|30.1|175942|16.57|34|2023-04-18|15/03/2023|||||30.10000038147|1|2023-02-15|15/12/2022|0.66|0.54|338400000|297000000|27.799999237061|1
2023-02-27 00:33:33|08615|1050725|3007|720.00M|720000000|32.00|117109|-42.89|23|2022-11-01|15/09/2022|0.02||171500000||35.799999237061|1|2022-08-03|15/06/2022|0.18||184300000||40.25|1
2023-02-27 00:33:38|08616|11752|7030|9.11B|9110000000|10.16|1746866|-22.26|35|2023-04-18|15/03/2023|||||10.159999847412|1|2023-02-27|15/12/2022||0.1309||2340000000|10.159999847412|1
2023-02-27 00:33:42|08617|11698|2240|922.80M|922800000|15.38|187426|-42.44|30|2023-05-10|15/03/2023|||||15.380000114441|1|2023-03-23|15/12/2022|||||15.380000114441|1
2023-02-27 00:33:47|08618|11689|2150|1.02B|1020000000|31.10|241530|-27.7|25|2023-05-02|15/03/2023|||||31.10000038147|1|2023-03-06|15/12/2022|||||31.10000038147|1
2023-02-27 00:33:52|08619|9179|STEL|39.61B|39610000000|2.41|23466070|-7.31|39|2023-05-18|15/03/2023||0.039||3450000000|2.4100000858307|1|2023-02-16|15/12/2022|0.03|0.032|3710000000|3710000000|2.4500000476837|1
2023-02-27 00:33:57|08620|9184|TBEV|16.20B|16200000000|0.65|22701917|-4.41|37|2023-05-12|15/03/2023||0.2714|||0.64999997615814|1|2023-02-10|15/12/2022|0.4616|0.4616|80950000000|80900000000|0.69999998807907|1
2023-02-27 00:34:02|08621|9098|GENS|12.31B|12310000000|1.02|31429058|32.47|39|2023-05-11|15/03/2023|||||1.0199999809265|1|2023-02-20|15/12/2022|0.011|0.0105|542500000|569230000|1.0199999809265|1
2023-02-27 00:34:07|08622|8968|CMLT|12.94B|12940000000|1.95|20235717|-8.02|39|2023-04-21|15/03/2023||0.0291||265040000|1.9500000476837|1|2023-02-01|15/12/2022|0.05|0.0285|380000000|380000000|2.1400001049042|1
2023-02-27 00:34:12|08623|8969|DBSM|88.73B|88730000000|34.4|3723468|-1.57|39|2023-05-02|15/03/2023||0.9653||5060000000|34.400001525879|1|2023-02-13|15/12/2022|3.58|0.8587|4590000000|4570000000|36.029998779297|1
2023-02-27 00:34:17|08624|8959|CTDM|7.11B|7110000000|7.83|1499501|14.19|39|2023-05-17|15/03/2023|||||7.8299999237061|1|2023-02-23|15/12/2022|0.18|-18.00|1820000000|1454000000|7.9499998092651|1
2023-02-27 00:34:22|08625|8966|OCBC|56.72B|56720000000|12.67|4734938|6.92|28|2023-05-10|15/03/2023||0.3892||3580000000|12.670000076294|1|2023-02-24|15/12/2022|1.14|0.3825|3000000000|3280000000|12.640000343323|1
2023-02-27 00:34:26|08626|942528|CAPD|11.77B|11770000000|2.8|9311394|0|34|2023-05-03|15/03/2023|||||2.7999999523163|1|2023-03-07|15/12/2022|0.08|8.00|686100000|626400000|2.7999999523163|1
2023-02-27 00:34:31|08627|8963|CMDG|2.58B|2580000000|1.2|7418632|-14.68|37|2023-05-25|15/03/2023|||||1.2000000476837|1|2023-02-24|15/12/2022|0.03|0.0283|977200000|944000000|1.1900000572205|1
2023-02-27 00:34:36|08628|8962|WLIL|24.60B|24600000000|3.93|5101418|-11.49|36|2023-05-12|15/03/2023||0.08||14280000000|3.9300000667572|1|2023-02-21|15/12/2022|0.0731|0.0731|18390000000|14490000000|4|1
2023-02-27 00:34:41|08629|8979|STEG|11.08B|11080000000|3.560|4326863|-5.57|37|2023-05-17|15/03/2023|||||3.5599999427795|1|2023-02-24|15/12/2022||0.0523||2350000000|3.5499999523163|1
2023-02-27 00:34:46|08630|8960|SCIL|6.52B|6520000000|3.65|3494945|42.58|39|2023-05-17|15/03/2023||0.09||1260000000|3.6500000953674|1|2023-02-21|15/12/2022|0.11|0.13|3920000000|1630000000|3.7400000095367|1
2023-02-27 00:34:51|08631|8955|KPLM|9.72B|9720000000|5.53|4263039|-7.21|40|2023-04-20|15/03/2023||0.0722||1530000000|5.5300002098083|1|2023-02-02|15/12/2022|0.23|0.1243|2320000000|2320000000|7.6399998664856|1
2023-02-27 00:34:55|08632|991280|KEPE|3.41B|3410000000|1.98|5630848|-8.76|27|2023-04-20|15/03/2023|||||1.9800000190735|1|2023-01-31|15/12/2022|0.08||141800000||2.079999923706|1
2023-02-27 00:35:00|08633|9196|UOBH|49.95B|49950000000|29.85|3540545|-2.36|27|2023-04-27|15/03/2023||0.8515||3510000000|29.85000038147|1|2023-02-22|15/12/2022|0.74|0.7202|3330000000|3290000000|30.64999961853|1
2023-02-27 00:35:05|08634|9207|YAZG|5.18B|5180000000|1.32|30451610|81.5|31|2023-04-27|15/03/2023||0.0798||3750000000|1.3200000524521|1|2023-02-24|15/12/2022||0.1269||4940000000|1.3300000429153|1
2023-02-27 00:35:09|08635|942530|UTOS|5.71B|5710000000|6.79|883665|-4.5|31|2023-05-15|15/03/2023||0.0918|||6.789999961853|1|2023-02-27|15/12/2022||0.127|||6.789999961853|1
2023-02-27 00:35:14|08636|1177475|CAPN|19.79B|19790000000|3.88|6692498|5.07|10|2023-04-26|15/03/2023|||||3.8800001144409|1|2023-02-23|15/12/2022|0.08|14.00|1520000000|966890000|3.8499999046326|1
2023-02-27 00:35:18|08637|991283|MAPI|6.48B|6480000000|2.38|4789750|-6.3|27|2023-04-24|15/03/2023||0.0241||171020000|2.3800001144409|1|2023-01-26|15/12/2022|0.03|0.0314|170450000|170720000|2.3699998855591|1
2023-02-27 00:35:23|08638|8972|SGXL|9.48B|9480000000|8.87|1855007|-5.94|39|2023-04-21|15/03/2023||0.1213||309470000|8.8699998855591|1|2023-02-07|15/12/2022|0.26|0.0945|571400000|254420000|9.1599998474121|1
2023-02-27 00:35:28|08639|955508|VENM|5.27B|5270000000|18.17|783742|2.77|31|2023-04-27|15/03/2023|||||18.170000076294|1|2023-02-24|15/12/2022|0.336|0.3|1050000000|909000000|17.959999084473|1
2023-02-27 00:35:33|08640|991284|MAPL|8.14B|8140000000|1.7|13640648|-2.3|27|2023-04-27|15/03/2023||0.02||189110000|1.7000000476837|1|2023-01-19|15/12/2022|0.0168|0.02|180200000|192440000|1.6100000143051|1
2023-02-27 00:35:38|08641|953093|DFIR|4.21B|4210000000|3.12|590882|17.29|28|2023-04-28|15/03/2023|||||3.1199998855591|1|2023-03-02|15/12/2022|||||3.1199998855591|1
2023-02-27 00:35:42|08642|8956|HKLD|10.08B|10080000000|4.54|2158970|-18.2|18|2022-07-25|15/06/2022|0.13|0.20|894000000|1049000000|4.9000000953674|1|2022-03-09|15/12/2021|-0.15|0.46|2380000000|1180000000|5.1300001144409|1
2023-02-27 00:35:46|08643|985814|FRAE|4.68B|4680000000|1.26|10200529|-10.64|20|2023-05-04|15/03/2023|||||1.2599999904633|1|2023-02-01|15/12/2022|||||1.2599999904633|1
2023-02-27 00:35:51|08644|991282|MACT|9.06B|9060000000|1.72|10645219|-4.97|27|2023-04-25|15/03/2023|||||1.7200000286102|1|2023-02-27|15/12/2022|0.02||239800000|239800000|1.7200000286102|1
2023-02-27 00:35:56|08645|8961|SIAL|37.21B|37210000000|5.77|4127319|13.81|39|2023-05-16|15/03/2023||0.0771||4480000000|5.7699999809265|1|2023-02-21|15/12/2022|0.211|0.0932|4850000000|4430000000|5.7800002098083|1
2023-02-27 00:36:01|08646|955406|SATS|3.17B|3170000000|2.82|4352997|-30.37|27|2023-05-19|15/03/2023||0.0331||400890000|2.8199999332428|1|2023-02-13|15/12/2022|0.00|0.0361|475700000|434300000|3.0299999713898|1
2023-02-27 00:36:05|08647|8957|JCYC|11.62B|11620000000|29.46|703207|35.14|37|2023-04-24|15/03/2023|||||29.459999084473|1|2023-02-28|15/12/2022|||||29.459999084473|1
2023-02-27 00:36:10|08648|8967|JARD|14.37B|14370000000|49.6|284333|-16.79|31|2023-04-27|15/03/2023|||||49.599998474121|1|2023-03-02|15/12/2022||4.25||12741000000|49.599998474121|1
2023-02-27 00:36:16|08649|955053|BANY|294.73M|294730000|0.34|257425|11.48|25|2023-05-17|15/03/2023|||||0.34000000357628|1|2023-02-24|15/12/2022|||||0.34000000357628|1
2023-02-27 00:36:21|08650|24050|AFRE|1.67B|1670000000|13180|16277|-31.84|23|2022-11-14|15/09/2022|2.2||221400000||15860|1|2022-08-15|15/06/2022|8.3||323000000||19910|1
2023-02-27 00:36:26|08651|10875|ARPT|5.90B|5900000000|4,736|126522|-29.56|23|2022-11-30|15/09/2022|2.1||237800000||6221|1|2022-08-31|15/06/2022|0.84||249800000||6932|1
2023-02-27 00:36:31|08652|24044|ALLT|460.35M|460350000|1233|19408|-47.07|39|2023-05-16|15/03/2023||-0.4579||106740000|1233|1|2023-02-28|15/12/2022||-0.5515||114570000|1233|1
2023-02-27 00:36:36|08653|10870|ALHE|5.56B|5560000000|3,188|490978|-38.35|28|2023-05-17|15/03/2023|||||3188|1|2023-03-22|15/12/2022|||||3188|1
2023-02-27 00:36:40|08654|1142179|ALTF|1.47B|1470000000|696|513365|-23.35|18|2022-11-29|15/09/2022|0.25||302000000||736.5|1|2022-08-31|15/06/2022|0.27||332200000||1056|1
2023-02-27 00:36:44|08655|10873|AMOT|8.37B|8370000000|1781|560846|-25.35|27|2023-05-08|15/03/2023|||||1781|1|2023-02-22|15/12/2022|1.01||268200000||1885|1
2023-02-27 00:36:49|08656|11886|APLP|1.11B|1110000000|2838|58973|30.7|23|2022-11-17|15/09/2022|-0.4||2270000||3208|1|2022-08-09|15/06/2022|-0.43||1040000||3350|1
2023-02-27 00:36:52|08657|1168294|AQUA|172.36M|172360000|544.1|35954|-72.63|0||
2023-02-27 00:36:57|08658|942781|ARAD|2.65B|2650000000|36810|4942|-11.48|23|2022-11-27|15/09/2022|9.45||850000000||44140|1|2022-08-23|15/06/2022|15.94||821900000||44810|1
2023-02-27 00:37:01|08659|1173410|ARGO|1.22B|1220000000|5,801.00|46941|-39.88|0||
2023-02-27 00:37:05|08660|940927|ASHG|5.38B|5380000000|5,316|102728|-33.9|23|2022-11-23|15/09/2022|1.18||1370000000||7477|1|2022-08-30|15/06/2022|2.9||1240000000||8239|1
2023-02-27 00:37:10|08661|10973|AUDC|1.85B|1850000000|5840|35799|-30.09|37|2023-05-01|15/03/2023||1.25||253020000|5840|1|2023-02-07|15/12/2022|1.25|1.28|245810000|252000000|6850|1
2023-02-27 00:37:15|08662|11884|AUGN|95.87M|95870000|458|54437|-75.5|13|2022-11-21|15/09/2022|-0.76||2140000||529.09997558594|1|2022-08-31|15/06/2022|-0.46||797000||806.20001220703|1
2023-02-27 00:37:20|08663|10878|AZRM|2.05B|2050000000|975|159962|-37.41|24|2023-03-01|15/12/2022|||||975|1|2022-11-14|15/09/2022|0.15||234000000||1244|1
2023-02-27 00:37:25|08664|11316|AZRG|24.13B|24130000000|19900|88658|-23.67|39|2023-05-24|15/03/2023||3.14||542620000|19900|1|2023-03-22|15/12/2022||3.19||537930000|19900|1
2023-02-27 00:37:30|08665|10952|POLI|39.98B|39980000000|2991|3214039|-8.07|39|2023-05-24|15/03/2023|||||2991|1|2023-03-09|15/12/2022||1||4500000000|2991|1
2023-02-27 00:37:34|08666|1152803|BVC|472.95M|472950000|106.1|188006|-48.95|0||
2023-02-27 00:37:39|08667|10946|ORL|3.57B|3570000000|111.5|7192441|3.99|23|2023-05-16|15/03/2023|||||111.5|1|2023-03-15|15/12/2022|||||111.5|1
2023-02-27 00:37:44|08668|10880|BEZQ|13.87B|13870000000|501.6|5960600|-1.53|39|2023-05-25|15/03/2023|||||501.60000610352|1|2023-03-30|15/12/2022||0.1009||2310000000|501.60000610352|1
2023-02-27 00:37:48|08669|11802|BIG|7.02B|7020000000|29,300|35393|-35.87|25|2022-11-22|15/09/2022|8.92||520100000||38240|1|2022-08-31|15/06/2022|19.67||464700000||47540|1
2023-02-27 00:37:53|08670|10881|BLSR|2.13B|2130000000|17500|9755|-29.31|23|2022-11-28|15/09/2022|1.4||143800000||23470|1|2022-08-16|15/06/2022|11.33||350500000||29260|1
2023-02-27 00:37:57|08671|11970|BONS|230.81M|230810000|20.0|3952332|-59.02|23|2022-11-30|15/09/2022|-0.01||||20.39999961853|1|2022-08-30|15/06/2022|-0||||26.39999961853|1
2023-02-27 00:38:01|08672|27521|BCNV|2.92B|2920000000|37820|215|-33.57|5|2018-05-21|15/03/2018|1.51||44910000||40560|1|2018-03-18|15/12/2017|2.41||72530000||42800|1
2023-02-27 00:38:06|08673|10987|CAMT|4.32B|4320000000|9,726|65429|-5.98|31|2023-05-10|15/03/2023||1.5||260720000|9726|1|2023-02-16|15/12/2022|1.78|1.67|292050000|283950000|9168|1
2023-02-27 00:38:11|08674|40402|CRSM|1.59B|1590000000|1785|90394|-8.2|23|2022-11-29|15/09/2022|0.93||752600000||2275|1|2022-08-21|15/06/2022|0.98||804100000||2162|1
2023-02-27 00:38:16|08675|10886|CEL|2.46B|2460000000|1,503|258852|-2.95|37|2023-05-25|15/03/2023|||||1503|1|2023-03-15|15/12/2022||0.01||1090000000|1503|1
2023-02-27 00:38:20|08676|10888|CLIS|3.86B|3860000000|5,206|150580|-28.97|29|2022-11-30|15/09/2022|1.88||2570000000||5962|1|2022-08-21|15/06/2022|-5.97||2500000000||6838|1
2023-02-27 00:38:25|08677|10991|CGEN|228.69M|228690000|264|181536|-68.07|36|2023-05-10|15/03/2023||-0.4761||0.00|263.70001220703|1|2023-02-27|15/12/2022||-0.4876||0.00|263.70001220703|1
2023-02-27 00:38:30|08678|10993|DANE|1.38B|1380000000|26,200|20300|-61.75|24|2023-03-14|15/12/2022|||||26200|1|2022-11-17|15/09/2022|5||592500000||40730|1
2023-02-27 00:38:34|08679|10998|DNYA|2.31B|2310000000|6390|34319|-15.67|16|2022-11-15|15/09/2022|1.45||1150000000||8800|1|2022-08-10|15/06/2022|1.31||1070000000||9033|1
2023-02-27 00:38:39|08680|10893|DLEA|3.49B|3490000000|3721|107870|-17.75|29|2023-03-29|15/12/2022|||||3721|1|2022-11-28|15/09/2022|2.67||1370000000||4427|1
2023-02-27 00:38:44|08681|10890|NWMDp|7.71B|7710000000|657|1326953|-22.55|36|2023-05-17|15/03/2023|||||657.20001220703|1|2023-03-23|15/12/2022|||||657.20001220703|1
2023-02-27 00:38:49|08682|10891|DLEKG|6.27B|6270000000|35270|69219|-5.84|37|2023-03-29|15/12/2022|||||35270|1|2022-11-28|15/09/2022|-22.01||3050000000||42350|1
2023-02-27 00:38:53|08683|10994|DELG|3.86B|3860000000|14350|40627|-31.88|15|2023-03-01|15/12/2022|||||14350|1|2022-11-17|15/09/2022|||||17600|1
2023-02-27 00:38:57|08684|1171353|DLTI|1.04B|1040000000|4297|28383|-44.97|11|2023-02-14|15/12/2022|1.45||290500000||3849|1|2022-11-21|15/09/2022|0.8||216800000||5694|1
2023-02-27 00:39:02|08685|10996|DIMRI|3.59B|3590000000|19200|14925|-29.11|23|2022-11-20|15/09/2022|2.78||376400000||23200|1|2022-08-22|15/06/2022|3.32||364100000||27140|1
2023-02-27 00:39:06|08686|1171352|DIPL|951.86M|951860000|3703|33360|-36.33|9|2022-11-29|15/09/2022|0.95||758000000||4116|1|2022-08-22|15/06/2022|0.63||723400000||4813|1
2023-02-27 00:39:10|08687|10995|DIFI|1.73B|1730000000|53,700|5523|-32.17|22|2022-11-14|15/09/2022|18.55||241400000||82650|1|2022-08-11|15/06/2022|24.94||254800000||80430|1
2023-02-27 00:39:16|08688|10899|DSCT|21.25B|21250000000|1718|3156176|-15.37|39|2023-05-18|15/03/2023|||||1718|1|2023-03-08|15/12/2022||0.8||3390000000|1718|1
2023-02-27 00:39:20|08689|1162384|DORL|2.69B|2690000000|732|235162|-34.7|12|2022-11-30|15/09/2022|0.01||11540000||1028|1|2022-08-30|15/06/2022|0.15||7200000||1173|1
2023-02-27 00:39:24|08690|10906|ESLT|27.46B|27460000000|169|61069|10.34|34|2023-03-22|15/12/2022||7.74||5110000000|61570|1|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000|63850|1
2023-02-27 00:39:29|08691|10901|ELCO|3.47B|3470000000|12,710|20785|-52.43|23|2022-11-29|15/09/2022|5.42||4750000000||18050|1|2022-08-24|15/06/2022|6.24||4690000000||23090|1
2023-02-27 00:39:34|08692|10904|ELTR|5.58B|5580000000|146040|4127|-35.26|27|2023-05-16|15/03/2023|||||146040|1|2023-03-21|15/12/2022|||||146040|1
2023-02-27 00:39:40|08693|24052|ECP|2.05B|2050000000|9,370|46337|-48.14|22|2022-08-11|15/06/2022|0.9||1520000000||15420|1|2022-05-17|15/03/2022|2.08||1450000000||16070|1
2023-02-27 00:39:45|08694|10902|ELCRE|1.70B|1700000000|2,989|87544|-47.01|25|2023-05-10|15/03/2023|||||2989|1|2023-03-01|15/12/2022|||||2989|1
2023-02-27 00:39:50|08695|10979|ELWS|517.51M|517510000|5269|47018|-59.58|18|2022-11-24|15/09/2022|-2.18||2020000||3360|1|2022-08-30|15/06/2022|-1.98||1670000||7370|1
2023-02-27 00:39:54|08696|102937|ELLO|669.87M|669870000|4,768|7559|-32.42|0||
2023-02-27 00:39:57|08697|1117812|ENOG|9.41B|9410000000|5200|180894|18.68|0||
2023-02-27 00:40:02|08698|942758|ENRG|5.18B|5180000000|998|830958|-8.38|23|2022-11-15|15/09/2022|0.08||119600000||1235|1|2022-08-11|15/06/2022|0.07||97990000||1342|1
2023-02-27 00:40:06|08699|102939|ENLT|8.98B|8980000000|5,925.0|368890|-7.77|23|2022-11-22|15/09/2022|0.06||190400000||7510|1|2022-08-22|15/06/2022|-0.01||133100000||8390|1
2023-02-27 00:40:11|08700|11004|EQTL|3.00B|3000000000|8250|18448|-32.77|23|2022-11-30|15/09/2022|5.39||730300000||11350|1|2022-08-31|15/06/2022|3.91||736900000||12590|1
2023-02-27 00:40:15|08701|1072172|FATTAL|4.59B|4590000000|29700|27882|-23.23|23|2022-11-27|15/09/2022|5.87||1700000000||35990|1|2022-08-24|15/06/2022|6.53||1510000000||41250|1
2023-02-27 00:40:20|08702|1152802|FIBIH|5.04B|5040000000|13300|44179|-9.63|18|2022-11-30|15/09/2022|6.35||1800000000||15950|1|2022-08-25|15/06/2022|4.63||1480000000||17310|1
2023-02-27 00:40:25|08703|10909|FIBI|13.25B|13250000000|13210|257652|-0.74|26|2023-03-15|15/12/2022|||||13210|1|2022-11-23|15/09/2022|4.65||1800000000||14720|1
2023-02-27 00:40:30|08704|11007|FORTY|3.72B|3720000000|24,300|17001|-20.8|25|2023-05-18|15/03/2023|||||24300|1|2023-03-16|15/12/2022|||||24300|1
2023-02-27 00:40:35|08705|11854|FOX|3.77B|3770000000|27740|22709|-52.42|28|2023-03-01|15/12/2022|||||27740|1|2022-11-28|15/09/2022|||1240000000||36530|1
2023-02-27 00:40:39|08706|1136087|FRSM|2B|2000000000|1,307|77449|0|15|2021-11-29|15/09/2021|0.18||391500000||1362|1|2021-08-25|15/06/2021|0.18||388600000||1283|1
2023-02-27 00:40:44|08707|10915|GCT|1.98B|1980000000|1,221|507007|-58.13|39|2023-05-23|15/03/2023||0.62|||1221|1|2023-03-27|15/12/2022||0.49|||1221|1
2023-02-27 00:40:48|08708|1167677|GNCL|228.82M|228820000|193.8|244567|-72.42|0||
2023-02-27 00:40:52|08709|1129335|GNRS|1.08B|1080000000|80.9|3659005|-18.21|17|2022-11-28|15/09/2022|0.15||297300000||120.19999694824|1|2022-08-31|15/06/2022|-0.04||-40220000||134.69999694824|1
2023-02-27 00:40:57|08710|10913|GILT|1.20B|1200000000|2,114|76410|-16.1|18|2023-05-16|15/03/2023||0.00||62160000|2114|1|2023-02-14|15/12/2022|0.14|0.06|72630000|74130000|1998|1
2023-02-27 00:41:02|08711|10919|INFN|2.34B|2340000000|36,220|8240|53.47|27|2023-05-03|15/03/2023|||||36220|1|2023-03-01|15/12/2022|||||36220|1
2023-02-27 00:41:09|08712|10920|HARL|6.34B|6340000000|2,980|353616|-18.79|37|2022-11-28|15/09/2022|0.4||3830000000||3363|1|2022-08-29|15/06/2022|-0.87||3640000000||3870|1
2023-02-27 00:41:15|08713|11016|HLAN|3.33B|3330000000|14760|31161|-22.58|23|2022-11-21|15/09/2022|1.51||578200000||17350|1|2022-08-18|15/06/2022|1.71||558300000||20600|1
2023-02-27 00:41:20|08714|10923|ICL|33.18B|33180000000|2.578|2589406|-24.64|39|2023-05-10|15/03/2023||0.2367|||2578|1|2023-02-15|15/12/2022|0.28|0.2859|2090000000|2180000000|2673|1
2023-02-27 00:41:24|08715|102941|IDIN|1.24B|1240000000|8450|26326|-19.86|23|2022-11-29|15/09/2022|0.91||532400000||9074|1|2022-08-24|15/06/2022|1.75||502000000||10340|1
2023-02-27 00:41:29|08716|11019|IES|1.20B|1200000000|20,670|3128|-33.15|23|2022-11-10|15/09/2022|1.05||11450000||22590|1|2022-08-07|15/06/2022|6.01||48240000||29180|1
2023-02-27 00:41:34|08717|942782|INRM|1.40B|1400000000|1,120|119024|-21.54|23|2022-11-24|15/09/2022|0.26||319300000||1221|1|2022-08-29|15/06/2022|0.24||287600000||1577|1
2023-02-27 00:41:38|08718|1128859|ISCD|2.65B|2650000000|1,280|631585|-21.96|18|2022-11-23|15/09/2022|0.3||701000000||1001|1|2022-08-11|15/06/2022|0.16||639000000||1025|1
2023-02-27 00:41:42|08719|11058|ISCN|2.05B|2050000000|700|708417|-59.42|23|2022-11-27|15/09/2022|0.11||403700000||1019|1|2022-08-23|15/06/2022|0.18||595600000||1374|1
2023-02-27 00:41:48|08720|10925|ILCO|9.38B|9380000000|121,790|13494|-23.17|38|2023-05-25|15/03/2023|||||121790|1|2023-03-23|15/12/2022|||||121790|1
2023-02-27 00:41:52|08721|11020|ILDC|1.18B|1180000000|3,190|70077|-36.12|23|2022-11-28|15/09/2022|0.75||122900000||4778|1|2022-08-30|15/06/2022|4.39||259900000||6050|1
2023-02-27 00:41:56|08722|1166585|ISHI|1.95B|1950000000|7,584.00|25011|-3.69|12|2022-11-23|15/09/2022|1.19||400100000||8735|1|2022-08-30|15/06/2022|1.17||331500000||9968|1
2023-02-27 00:42:01|08723|10926|ISRAp|2.91B|2910000000|112.4|3148884|24.32|38|2023-03-14|15/12/2022|||||112.40000152588|1|2022-11-15|15/09/2022|||||125.19999694824|1
2023-02-27 00:42:09|08724|11883|ISRS|2.97B|2970000000|55,000|8622|-24.39|23|2022-11-22|15/09/2022|17.35||140000000||63000|1|2022-08-16|15/06/2022|32.8||139000000||79040|1
2023-02-27 00:42:13|08725|945143|KEN|5.50B|5500000000|10020|57298|-37.76|0||
2023-02-27 00:42:17|08726|11029|KRUR|958.79M|958790000|7,623|4326|-9.09|23|2022-11-17|15/09/2022|2.29||257200000||7708|1|2022-08-23|15/06/2022|1.3||232000000||8214|1
2023-02-27 00:42:22|08727|10932|LUMI|41.63B|41630000000|2828|3626204|-14.14|39|2023-05-25|15/03/2023|||||2828|1|2023-03-07|15/12/2022||1.22||4820000000|2828|1
2023-02-27 00:42:27|08728|11910|LVPR|1.01B|1010000000|7008|9134|-35.26|24|2023-02-19|15/12/2022|10.87||206600000||8529|1|2022-11-23|15/09/2022|0.9||22800000||9318|1
2023-02-27 00:42:31|08729|24045|LPSN|3.46B|3460000000|12.52|86603|-35.02|11|2018-05-08|15/03/2018||||200100000|6496|1|2018-02-20|15/12/2017||||198800000|4460|1
2023-02-27 00:42:36|08730|11037|MGIC|2.52B|2520000000|5,137|35282|-6.7|27|2023-05-18|15/03/2023||0.9611||519000000|5137|1|2023-03-09|15/12/2022||0.8581||490850000|5137|1
2023-02-27 00:42:41|08731|11038|MLTM|1.44B|1440000000|6573|26192|-33.97|23|2022-11-23|15/09/2022|0.82||715000000||7342|1|2022-08-17|15/06/2022|0.64||684900000||7973|1
2023-02-27 00:42:45|08732|10938|MTRX|4.46B|4460000000|6621|71050|-20.4|25|2022-11-10|15/09/2022|0.74||1160000000||7584|1|2022-08-10|15/06/2022|2.9||1190000000||8699|1
2023-02-27 00:42:49|08733|1166586|MAXO|993.99M|993990000|647.9|347575|-29.39|13|2023-05-23|15/03/2023||0.14||258000000|647.90002441406|1|2023-03-20|15/12/2022||0.12||252000000|647.90002441406|1
2023-02-27 00:42:55|08734|11041|MTRN|4.59B|4590000000|4201|190833|-35.67|23|2022-11-28|15/09/2022|0.32||411900000||3803|1|2022-08-16|15/06/2022|0.98||566300000||5455|1
2023-02-27 00:42:59|08735|102938|MDTR|1.05B|1050000000|700|153507|-26.26|23|2022-11-30|15/09/2022|0.2||59660000||896.29998779297|1|2022-08-30|15/06/2022|0.24||57330000||1084|1
2023-02-27 00:43:03|08736|11942|MGOR|2.75B|2750000000|7550|53881|-33.11|23|2022-11-28|15/09/2022|-2.9||53750000||10080|1|2022-08-31|15/06/2022|-2.58||49790000||11680|1
2023-02-27 00:43:08|08737|10936|MLSR|9.73B|9730000000|20,500|58826|-14.12|37|2023-05-16|15/03/2023|||||20500|1|2023-02-27|15/12/2022|||||20500|1
2023-02-27 00:43:14|08738|1008671|MNRT|993.58M|993580000|144.0|1118726|-29.72|23|2022-11-24|15/09/2022|0.04||43440000||176.39999389648|1|2022-07-31|15/06/2022|0.05||40490000||188|1
2023-02-27 00:43:19|08739|10937|MMHD|4.21B|4210000000|6,650|48238|-7.45|23|2022-11-28|15/09/2022|3.57||1840000000||7271|1|2022-08-29|15/06/2022|-0.96||1590000000||7855|1
2023-02-27 00:43:24|08740|10934|MGDL|4.19B|4190000000|397.5|1172205|-28.84|39|2023-05-25|15/03/2023|||||397.5|1|2023-03-22|15/12/2022|||||397.5|1
2023-02-27 00:43:28|08741|10922|MVNE|7.33B|7330000000|913|1158144|-22.47|25|2023-05-23|15/03/2023|||||913|1|2023-03-21|15/12/2022|||||913|1
2023-02-27 00:43:34|08742|10939|MZTF|27.83B|27830000000|10,850|426199|-8.46|39|2023-05-16|15/03/2023|||||10850|1|2023-02-28|15/12/2022||2.47||2701000000|10850|1
2023-02-27 00:43:38|08743|10940|NFTA|1.28B|1280000000|1363|52217|-25.33|23|2022-11-29|15/09/2022|0.87||487900000||1842|1|2022-08-28|15/06/2022|0.01||482600000||2163|1
2023-02-27 00:43:42|08744|1173275|NYAX|2.24B|2240000000|6466|19065|6.57|3|2021-05-27|15/03/2021|-0.01||22770000||5.1186943620178|2022-09-11|2021-05-27|15/03/2020|-0||18100000||5.1186943620178|2022-09-11
2023-02-27 00:43:46|08745|12104|NTML|1.52B|1520000000|7690|20510|-43.27|23|2022-11-29|15/09/2022|1.67||1090000000||12020|1|2022-08-25|15/06/2022|2.23||1100000000||13150|1
2023-02-27 00:43:51|08746|10941|NICE|47.08B|47080000000|74100|71219|1.93|39|2023-05-11|15/03/2023||7.19||1990000000|74100|1|2023-02-23|15/12/2022|7.4|6.66|2060000000|1970000000|78350|1
2023-02-27 00:43:56|08747|11047|NVMI|9.12B|9120000000|31750|38942|-5.74|36|2023-05-03|15/03/2023||3.2||434790000|31750|1|2023-02-15|15/12/2022|4.52|4.38|533820000|514820000|32010|1
2023-02-27 00:44:00|08748|997120|NVLG|867.85M|867850000|170.6|509270|-40.94|25|2023-05-17|15/03/2023|||||170.60000610352|1|2023-03-13|15/12/2022|||||170.60000610352|1
2023-02-27 00:44:05|08749|11973|ONE|2.88B|2880000000|4015|55158|-23.97|24|2023-02-15|15/12/2022|2.28||3210000000||4456|1|2022-11-15|15/09/2022|0.58||792300000||5000|1
2023-02-27 00:44:10|08750|1043291|OPCE|5.97B|5970000000|2950|280630|-15.35|23|2022-11-24|15/09/2022|0.35||550000000||4169|1|2022-08-25|15/06/2022|-0.06||405000000||4170|1
2023-02-27 00:44:14|08751|41400|OPK|3.00B|3000000000|384|796703|-59.48|0||
2023-02-27 00:44:17|08752|945707|ORA|17.13B|17130000000|83.52|49559|46.48|0||
2023-02-27 00:44:22|08753|1168509|NOFR|3.1B|3100000000|8,977|30171|13.49|12|2022-11-30|15/09/2022|-0.57||82060000||10110|1|2022-08-31|15/06/2022|||92930000||10240|1
2023-02-27 00:44:27|08754|10954|PTNR|3.89B|3890000000|2,100|263893|-7.2|39|2023-05-23|15/03/2023|||||2100|1|2023-03-30|15/12/2022||0.32||899000000|2100|1
2023-02-27 00:44:32|08755|10955|PZOL|4.09B|4090000000|38500|19405|-15.48|38|2023-03-21|15/12/2022|||||38500|1|2022-11-29|15/09/2022|0.2||5430000000||45190|1
2023-02-27 00:44:37|08756|24046|PERI|5.42B|5420000000|12130|84336|85.31|27|2023-05-11|15/03/2023||1.18||496850000|12130|1|2023-02-08|15/12/2022|3.14|2.5|731630000|722840000|11610|1
2023-02-27 00:44:43|08757|10953|PRGO|15.72B|15720000000|36.26|288067|0|30|2022-05-10|15/03/2022||1.55||3280000000|11870|1|2022-03-03|15/12/2021||1.79||3400000000|11870|1
2023-02-27 00:44:47|08758|10950|PHOE1|8.51B|8510000000|3,390|391827|-10.99|27|2023-05-24|15/03/2023|||||3390|1|2023-03-22|15/12/2022||0.75|||3390|1
2023-02-27 00:44:52|08759|10951|PLSN|1.41B|1410000000|14720|4642|-35.57|25|2023-05-25|15/03/2023|||||14720|1|2023-03-01|15/12/2022|||||14720|1
2023-02-27 00:44:56|08760|11994|PTBL|1.23B|1230000000|16,610|13158|-55.26|25|2023-05-17|15/03/2023|||||16610|1|2023-03-01|15/12/2022|||||16610|1
2023-02-27 00:45:01|08761|1169904|RADA|8.59B|8590000000|13.11|47067|0.06|0||
2023-02-27 00:45:05|08762|10956|RMLI|2.78B|2780000000|20,160|20296|-17.4|28|2023-03-30|15/12/2022|||||20160|1|2022-11-28|15/09/2022|1.93||1750000000||24970|1
2023-02-27 00:45:10|08763|11062|RATIp|2.29B|2290000000|203.5|1674232|-2.51|36|2023-03-01|15/12/2022||||329120000|203.5|1|2022-11-30|15/09/2022|||359860000||245|1
2023-02-27 00:45:14|08764|11064|RIT1|2.73B|2730000000|1475|314799|-26.23|25|2022-11-16|15/09/2022|0.19||101700000||1960|1|2022-08-15|15/06/2022|1.45||95160000||2131|1
2023-02-27 00:45:18|08765|1173540|RTLS|3.01B|3010000000|5690|58066|-33.72|11|2022-11-23|15/09/2022|0.54||403500000||6408|1|2022-08-23|15/06/2022|0.46||353800000||7850|1
2023-02-27 00:45:22|08766|11090|SPNS|4.40B|4400000000|20.88|56137|-8|0||
2023-02-27 00:45:27|08767|11072|SLARL|1.52B|1520000000|701|431743|-30.87|23|2022-11-24|15/09/2022|0.27||82700000||880|1|2022-08-30|15/06/2022|0.27||74600000||1035|1
2023-02-27 00:45:32|08768|945144|SPEN|8.49B|8490000000|2,377|272037|-19.54|23|2022-11-28|15/09/2022|0.24||1110000000||2870|1|2022-08-22|15/06/2022|0.23||1010000000||3251|1
2023-02-27 00:45:36|08769|10960|SKBN|3.61B|3610000000|840|1070107|-53.77|30|2023-03-29|15/12/2022|||||840|1|2022-12-01|15/09/2022|-0||1930000000||1323.4000244141|1
2023-02-27 00:45:41|08770|10958|SAE|4.91B|4910000000|1851|448106|-32.62|31|2023-05-17|15/03/2023|||||1851|1|2023-03-21|15/12/2022|||||1851|1
2023-02-27 00:45:46|08771|10961|STRS|9.49B|9490000000|8,161|107997|-17.34|38|2023-03-22|15/12/2022||1.06||2480000000|8161|1|2022-11-28|15/09/2022|0.31|0.7|2490000000|2500000000|8784|1
2023-02-27 00:45:50|08772|11074|SMT|2.73B|2730000000|3,935|83290|-43.05|23|2022-11-30|15/09/2022|1.48||201000000||5018|1|2022-08-31|15/06/2022|3||183000000||6170|1
2023-02-27 00:45:55|08773|942777|TDRN|2.70B|2700000000|31480|15027|-27.25|26|2023-03-08|15/12/2022|||||31480|1|2022-11-09|15/09/2022|||602000000||44140|1
2023-02-27 00:45:59|08774|1142298|TASE|1.84B|1840000000|1,760|290374|0.17|21|2023-05-23|15/03/2023||0.19||98340000|1760|1|2023-03-28|15/12/2022||0.16||87850000|1760|1
2023-02-27 00:46:04|08775|10963|TEVA|40.26B|40260000000|3,624|1463689|42.66|35|2023-05-04|15/03/2023||1.96||12650000000|3624|1|2023-02-08|15/12/2022|2.48|2.48|13550000000|13560000000|3715|1
2023-02-27 00:46:10|08776|10964|TSEM|16.33B|16330000000|14,850|130631|-1.18|39|2023-05-17|15/03/2023||1.88||1350000000|14850|1|2023-02-16|15/12/2022|2.89|1.97|1430000000|1380000000|14450|1
2023-02-27 00:46:14|08777|1173975|VRDS|3.37B|3370000000|1914|98750|-45.99|11|2022-11-28|15/09/2022|0.38||272600000||2929|1|2022-08-25|15/06/2022|0.3||269200000||3959|1
2023-02-27 00:46:18|08778|1155712|YHNF|2.72B|2720000000|17,290|11128|-25.76|17|2022-11-27|15/09/2022|2.24||963100000||19680|1|2022-08-22|15/06/2022|2.52||939500000||19520|1
2023-02-27 00:46:23|08779|41603|AMMB|12.97B|12970000000|3.91|4458378|13.99|38|2023-02-23|15/12/2022|0.137|0.137|1210000000|1210000000|3.8399999141693|1|2022-11-30|15/09/2022|0.132||1160000000|1198000000|4.1199998855591|1
2023-02-27 00:46:28|08780|41692|AXIA|29.28B|29280000000|3.19|3802542|-16.49|39|2023-05-23|15/03/2023||0.05|||3.1900000572205|1|2023-02-23|15/12/2022|0.056|0.0532|7000000000|6900000000|3.1300001144409|1
2023-02-27 00:46:33|08781|41604|CIMB|58.34B|58340000000|5.47|15428137|-3.53|39|2023-05-31|15/03/2023||0.165||5240000000|5.4699997901917|1|2023-03-01|15/12/2022||0.1375||5150000000|5.4699997901917|1
2023-02-27 00:46:38|08782|41698|DIAL|13.20B|13200000000|2.3|5537288|-17.27|38|2023-05-16|15/03/2023||0.021||711700000|2.2999999523163|1|2023-02-16|15/12/2022|0.0225|0.022|797000000|797000000|2.5899999141693|1
2023-02-27 00:46:43|08783|41693|DSOM|50.80B|50800000000|4.35|3978520|10.13|39|2023-04-28|15/03/2023||0.04|||4.3499999046326|1|2023-02-24|15/12/2022|0.0047|0.0328|2180000000|1570000000|4.2699999809265|1
2023-02-27 00:46:49|08784|41626|GENT|18.14B|18140000000|4.7|5148508|1.51|39|2023-05-25|15/03/2023|||||4.6999998092651|1|2023-02-23|15/12/2022|-0.044|0.07|6360000000|6490000000|4.6700000762939|1
2023-02-27 00:46:54|08785|41655|GENM|15.58B|15580000000|2.72|8155514|-6.48|39|2023-05-25|15/03/2023|||||2.7200000286102|1|2023-02-23|15/12/2022|-0.066|-0.02|2430000000|2430000000|2.7599999904633|1
2023-02-27 00:46:58|08786|41625|HAPS|15.64B|15640000000|6.22|243634|-15.14|27|2023-02-23|15/12/2022|0.04||1790000000||6.5199999809265|1|2023-02-22|15/03/2022|0.06||1650000000||6.7399997711182|1
2023-02-27 00:47:04|08787|41667|HTHB|5.26B|5260000000|1.55|12811710|-66.38|34|2023-05-09|15/03/2023|||||1.5499999523163|1|2023-02-07|15/12/2022|-0.009|-0.0089|461800000|461820000|1.6200000047684|1
2023-02-27 00:47:08|08788|41685|HLBB|41.62B|41620000000|20.26|1365459|2.01|39|2023-05-29|15/03/2023||0.5067||1630000000|20.260000228882|1|2023-02-27|15/12/2022||0.4887||1580000000|20.260000228882|1
2023-02-27 00:47:13|08789|41606|HLCB|20.41B|20410000000|17.94|286563|-6.66|32|2023-02-27|15/12/2022|||||17.940000534058|1|2022-11-29|15/09/2022|0.601|0.601|1650000000|1650000000|19.120000839233|1
2023-02-27 00:47:18|08790|41678|IHHH|52.22B|52220000000|5.92|4602644|-8.64|35|2023-05-26|15/03/2023||0.0473||4660000000|5.9200000762939|1|2023-02-28|15/12/2022||0.0438||4350000000|5.9200000762939|1
2023-02-27 00:47:23|08791|41615|IOIB|23.40B|23400000000|3.77|3254027|-18.04|39|2023-05-19|15/03/2023||0.0661|||3.7699999809265|1|2023-02-27|15/12/2022||0.0663|||3.7699999809265|1
2023-02-27 00:47:28|08792|41620|KLKK|22.86B|22860000000|21.14|779115|-17.03|39|2023-05-24|15/03/2023||0.4716|||21.139999389648|1|2023-02-22|15/12/2022|0.411|0.5109|6710000000||21.5|1
2023-02-27 00:47:33|08793|41607|MBBM|105.11B|105110000000|8.74|7961583|-1.58|39|2023-05-25|15/03/2023||0.206||7310000000|8.7399997711182|1|2023-02-27|15/12/2022||0.1858||7200000000|8.7399997711182|1
2023-02-27 00:47:38|08794|41657|MAHB|11.60B|11600000000|7|2757269|14.01|39|2023-05-29|15/03/2023||0.0674||1380000000|7|1|2023-02-28|15/12/2022||-0.034||901370000|7|1
2023-02-27 00:47:43|08795|41688|MXSC|31.32B|31320000000|3.99|2665764|0.49|39|2023-04-28|15/03/2023||0.0399|||3.9900000095367|1|2023-02-23|15/12/2022|0.031|0.031|2550000000|2450000000|4.0999999046326|1
2023-02-27 00:47:48|08796|41632|MISC|33.48B|33480000000|7.5|2352832|3.45|39|2023-05-24|15/03/2023|||||7.5|1|2023-02-15|15/12/2022|0.1705|0.1718|4170000000|4160000000|7.3499999046326|1
2023-02-27 00:47:53|08797|950439|NESM|31.63B|31630000000|135.2|69159|0.07|27|2023-04-25|15/03/2023|||||135.19999694824|1|2023-02-21|15/12/2022|0.567|0.5153|1650000000|1650000000|135|1
2023-02-27 00:47:58|08798|41669|PCGB|57.60B|57600000000|7.2|6164666|-22.5|39|2023-05-26|15/03/2023||0.17|||7.1999998092651|1|2023-02-27|15/12/2022|0.19|0.1712|8940000000|8780000000|7.1999998092651|1
2023-02-27 00:48:03|08799|41684|PETR|22.09B|22090000000|22.3|343885|10.29|35|2023-05-23|15/03/2023|||||22.299999237061|1|2023-02-22|15/12/2022|0.15||9500000000||22.120000839233|1
2023-02-27 00:48:08|08800|41689|PGAS|33.24B|33240000000|16.78|536359|-2.44|39|2023-05-18|15/03/2023|||||16.780000686646|1|2023-02-16|15/12/2022|0.209|0.204|1630000000|1630000000|17.739999771118|1
2023-02-27 00:48:13|08801|41635|PEPT|24.92B|24920000000|17.52|540478|-2.12|35|2023-03-01|15/12/2022|||||17.520000457764|1|2022-11-29|15/09/2022|0.551||1650000000||16.200000762939|1
2023-02-27 00:48:17|08802|953641|PMET|42.35B|42350000000|5.2|6397942|-22.96|27|2023-05-18|15/03/2023|||||5.1999998092651|1|2023-02-24|15/12/2022|0.03||3920000000||5.2699999809265|1
2023-02-27 00:48:25|08803|41609|PUBM|80.55B|80550000000|4.13|18928598|-5.49|38|2023-05-02|15/03/2023||0.0979||3580000000|4.1300001144409|1|2023-02-27|15/12/2022||0.0864||3510000000|4.1300001144409|1
2023-02-27 00:48:30|08804|41605|RHBC|23.28B|23280000000|5.48|4490339|-4.36|39|2023-05-29|15/03/2023||0.1778||2120000000|5.4800000190735|1|2023-02-28|15/12/2022||0.1358||2070000000|5.4800000190735|1
2023-02-27 00:48:34|08805|41637|SIME|15.61B|15610000000|2.3|6531222|-0.43|39|2023-05-23|15/03/2023||0.0472||11170000000|2.2999999523163|1|2023-02-23|15/12/2022|0.037|0.0402|11290000000|11170000000|2.3099999427795|1
2023-02-27 00:48:39|08806|1056019|SIPL|29.95B|29950000000|4.33|2952920|-9.41|25|2023-05-19|15/03/2023|||||4.3299999237061|1|2023-02-17|15/12/2022|0.081|0.0931|5670000000||4.3499999046326|1
2023-02-27 00:48:44|08807|41648|TENA|55.92B|55920000000|9.72|4007605|8|39|2023-05-26|15/03/2023||0.17|||9.7200002670288|1|2023-02-27|15/12/2022||0.16||14700000000|9.7200002670288|1
2023-02-27 00:48:49|08808|41651|TPGC|6.17B|6170000000|0.78|45570278|-61|35|2023-03-16|15/02/2023||0.0016||1270000000|0.77499997615814|1|2022-12-14|15/11/2022|-0.019|0.0016|632500000|1260000000|0.78500002622604|1
2023-02-27 00:48:54|08809|24454|ARE|644.89M|644890000|10.48|376122|-39.77|39|2023-04-26|15/03/2023||-0.26||1020000000|10.479999542236|1|2023-02-28|15/12/2022||0.222||1170000000|10.479999542236|1
2023-02-27 00:49:00|08810|24698|AC|7.10B|7100000000|19.82|2365363|-19.66|39|2023-05-03|15/03/2023||-0.8402||4480000000|19.819999694824|1|2023-02-17|15/12/2022|-0.61|-0.2644|4680000000|4510000000|23.14999961853|1
2023-02-27 00:49:05|08811|24448|AGI|5.40B|5400000000|13.7|857927|45.13|31|2023-05-03|15/03/2023||0.0862||228960000|13.699999809265|1|2023-02-22|15/12/2022|0.09|0.0828|231900000|232920000|13.789999961853|1
2023-02-27 00:49:09|08812|24458|ATD|64.96B|64960000000|64.29|1549465|25.54|33|2022-03-15|15/01/2022||0.5769||17180000000|49.669998168945|1|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000|50.689998626709|1
2023-02-27 00:49:15|08813|24451|ALA|6.69B|6690000000|23.76|1022501|-14.62|39|2023-04-27|15/03/2023||0.96||4240000000|23.760000228882|1|2023-03-02|15/12/2022||0.6738||2440000000|23.760000228882|1
2023-02-27 00:49:20|08814|40471|AIF|2.72B|2720000000|60.6|68036|20.86|36|2023-05-04|15/03/2023||0.383||185620000|60.599998474121|1|2023-02-23|15/12/2022|0.44|0.5|183760000|186240000|58.689998626709|1
2023-02-27 00:49:25|08815|24455|ARX|9.53B|9530000000|15.37|3227122|0.79|39|2023-05-05|15/03/2023||0.7964||1230000000|15.369999885559|1|2023-02-09|15/12/2022|1.18|0.8472|2190000000|1420000000|15.359999656677|1
2023-02-27 00:49:30|08816|991199|ATZ|4.63B|4630000000|41.93|422177|-14.91|27|2023-05-05|15/02/2023||0.3514||525320000|41.930000305176|1|2023-01-11|15/11/2022|0.67|0.6471|624620000|585460000|50.25|1
2023-02-27 00:49:34|08817|977762|AX_pa|2.91B|2910000000|25.09|9357|0.6|22|2022-08-04|15/06/2022|-0.2||91060000||24.5|1|2022-05-05|15/03/2022|1.9||93240000||24.879999160767|1
2023-02-27 00:49:40|08818|24445|ACOx|4.90B|4900000000|43.08|242428|3.09|39|2023-04-27|15/03/2023||1.09||1380000000|43.080001831055|1|2023-03-02|15/12/2022||1.08||1330000000|43.080001831055|1
2023-02-27 00:49:45|08819|24735|ATS|4.98B|4980000000|54.25|149164|10.15|39|2023-02-08|15/12/2022|0.32|0.45|647000000|507380000|53.700000762939|1|2022-11-09|15/09/2022|0.5|0.52|588950000|596820000|47.529998779297|1
2023-02-27 00:49:49|08820|978804|ACB|395.55M|395550000|1.16|1684747|-75.83|24|2023-02-09|15/12/2022|-0.2|-0.25|61680000|58780000|1.3400000333786|1|2022-11-10|15/09/2022|-0.17|-0.1275|49260000|52560000|1.6499999761581|1
2023-02-27 00:49:54|08821|24750|BDGI|1.06B|1060000000|30.82|48637|1.22|29|2023-03-15|15/12/2022||0.2909||180150000|30.819999694824|1|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000|31.139999389648|1
2023-02-27 00:49:59|08822|24477|BNS|85.02B|85020000000|71.34|4715778|-22.19|40|2023-05-24|15/04/2023||1.99||8290000000|71.339996337891|1|2023-02-28|15/01/2023||2.03||8290000000|71.339996337891|1
2023-02-27 00:50:04|08823|24472|BIR|2.25B|2250000000|8.47|1773227|27.95|39|2023-05-10|15/03/2023||0.205||207000000|8.4700002670288|1|2023-02-15|15/12/2022|0.26|0.45|320360000|280000000|8.8100004196167|1
2023-02-27 00:50:09|08824|24467|BBDb|6.25B|6250000000|66.09|570080|66.26|35|2023-04-27|15/03/2023||-0.1397||1470000000|66.089996337891|1|2023-02-09|15/12/2022|2.09|0.6092|2660000000|2550000000|68.080001831055|1
2023-02-27 00:50:14|08825|42741|BLX|3.64B|3640000000|35.39|318806|-0.9|38|2023-05-10|15/03/2023||0.5535||252800000|35.389999389648|1|2023-02-24|15/12/2022|0.14|0.3613|322000000|221430000|35.810001373291|1
2023-02-27 00:50:18|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|49.419998168945|1|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000|54.860000610352|1
2023-02-27 00:50:24|08827|24481|CAE|9.71B|9710000000|30.55|524180|-8.07|40|2023-05-18|15/03/2023||0.338||1180000000|30.549999237061|1|2023-02-14|15/12/2022|0.28|0.2494|1020000000|1030000000|30.190000534058|1
2023-02-27 00:50:29|08828|24795|CF|996.87M|996870000|11.43|457983|-11.33|38|2023-05-31|15/03/2023||0.275||433750000|11.430000305176|1|2023-02-08|15/12/2022|0.16|0.255|382120000|388770000|11.619999885559|1
2023-02-27 00:50:34|08829|24497|CM|56.99B|56990000000|62.89|3861804|-23.13|35|2023-05-25|15/04/2023||1.67||5650000000|62.889999389648|1|2023-02-24|15/01/2023|1.94|1.71|5930000000|5710000000|61.229999542236|1
2023-02-27 00:50:39|08830|42760|CTC|18.55B|18550000000|324.5|439|2.28|38|2023-05-11|15/03/2023||1.81||3700000000|324.5|1|2023-02-16|15/12/2022|9.34|7.46|5340000000|5180000000|296.88000488281|1
2023-02-27 00:50:44|08831|24509|CU|9.91B|9910000000|36.31|533522|3.04|39|2023-04-27|15/03/2023||0.753||1100000000|36.310001373291|1|2023-03-02|15/12/2022||0.7181||1140000000|36.310001373291|1
2023-02-27 00:50:49|08832|24513|CWB|2.68B|2680000000|27.92|529686|-26.39|39|2023-06-01|15/04/2023||0.8443||276920000|27.920000076294|1|2023-03-02|15/01/2023||0.9045||280390000|27.920000076294|1
2023-02-27 00:50:55|08833|24486|CFP|2.84B|2840000000|23.16|208957|-19.86|39|2023-04-27|15/03/2023||-0.315||1140000000|23.159999847412|1|2023-02-28|15/12/2022||-0.3656||1270000000|23.159999847412|1
2023-02-27 00:51:00|08834|24503|CPX|5.00B|5000000000|42.81|321874|10.28|39|2023-05-01|15/03/2023||1.22||682910000|42.810001373291|1|2023-03-01|15/12/2022||0.7476||616410000|42.810001373291|1
2023-02-27 00:51:05|08835|24505|CS|3.85B|3850000000|5.57|1429448|-8.69|35|2023-05-11|15/03/2023||0.0497||362510000|5.5700001716614|1|2023-02-15|15/12/2022|0.06|0.0343|362100000|339040000|6|1
2023-02-27 00:51:10|08836|42771|CJT|2.13B|2130000000|123.65|66378|-31.77|36|2023-05-08|15/03/2023||1.42||231520000|123.65000152588|1|2023-03-06|15/12/2022||2.13||261430000|123.65000152588|1
2023-02-27 00:51:15|08837|24781|CAS|1.07B|1070000000|10.63|243006|-18.23|39|2023-05-11|15/03/2023||0.098||1180000000|10.630000114441|1|2023-02-23|15/12/2022|0.22|0.1721|1140000000|1130000000|9.6999998092651|1
2023-02-27 00:51:20|08838|24484|CCLb|11.52B|11520000000|65.04|242693|9.72|39|2023-05-09|15/03/2023||0.8547||1620000000|65.040000915527|1|2023-02-22|15/12/2022|0.74|0.8465|1590000000|1630000000|60.529998779297|1
2023-02-27 00:51:25|08839|24495|CLS|2.17B|2170000000|17.86|184945|16.28|39|2023-04-26|15/03/2023||0.6082||2420000000|17.860000610352|1|2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000|17.670000076294|1
2023-02-27 00:51:30|08840|24512|CVE|47.28B|47280000000|24.78|5041300|27.53|39|2023-04-26|15/03/2023||0.5282||10300000000|24.780000686646|1|2023-02-16|15/12/2022|0.39|0.6336|15810000000|13740000000|26.010000228882|1
2023-02-27 00:51:34|08841|24488|CG|1.81B|1810000000|8.23|884944|-30.25|34|2023-05-03|15/03/2023||-0.0524||144320000|8.2299995422363|1|2023-02-23|15/12/2022|-0.06|-0.0605|208300000|159670000|8.1899995803833|1
2023-02-27 00:51:39|08842|42759|CGI|680.91M|680910000|32.64|5239|-18.36|14|2022-08-17|15/06/2022|-15.78||10040000||34.110000610352|1|2022-03-18|15/12/2021|5.09||7690000||40.950000762939|1
2023-02-27 00:51:44|08843|24506|CSH_u|2.25B|2250000000|9.48|557248|-22.1|39|2023-05-11|15/03/2023|||||9.4799995422363|1|2023-03-02|15/12/2022||||268500000|9.4799995422363|1
2023-02-27 00:51:50|08844|24483|CCA|3.13B|3130000000|70.69|154697|-30.68|39|2023-04-11|15/02/2023||2.2||748650000|70.690002441406|1|2023-01-12|15/11/2022|2.44|2.3|762300000|746870000|81.529998779297|1
2023-02-27 00:51:54|08845|24541|CIGI|6.77B|6770000000|157.09|69683|-11.46|39|2023-05-02|15/03/2023||1.29||961850000|157.08999633789|1|2023-02-09|15/12/2022|2.31|2.29|1220000000|1290000000|148.14999389648|1
2023-02-27 00:51:59|08846|24510|CUF_u|2.14B|2140000000|11.74|1179860|0.26|35|2022-05-12|15/03/2022|||||11.739999771118|1|2022-03-01|15/12/2021|0.27||162910000||11.699999809265|1
2023-02-27 00:52:05|08847|40463|CSU|49.11B|49110000000|2,317.58|30404|9.65|38|2023-05-03|15/03/2023||12.57||1810000000|2317.580078125|1|2023-02-07|15/12/2022|12.88|11.68|1770000000|1780000000|2356.3898925781|1
2023-02-27 00:52:09|08848|1123081|CTS|1.03B|1030000000|4.68|924969|-51.8|23|2023-05-09|15/03/2023||0.0932||727960000|4.6799998283386|1|2023-03-15|15/12/2022||0.1179||791500000|4.6799998283386|1
2023-02-27 00:52:14|08849|24493|CJRb|380.93M|380930000|1.91|1787790|-62.55|32|2023-04-07|15/02/2023||-0.0022||347190000|1.9099999666214|1|2023-01-13|15/11/2022|0.16|0.2453|431190000|432130000|2.2599999904633|1
2023-02-27 00:52:20|08850|24502|CPG|5.27B|5270000000|9.47|4099782|8.23|39|2023-05-12|15/03/2023||0.4882||1110000000|9.4700002670288|1|2023-03-02|15/12/2022||0.3964||1090000000|9.4700002670288|1
2023-02-27 00:52:24|08851|977870|CRT_u|3.91B|3910000000|16.67|132109|-2.4|28|2023-05-08|15/03/2023||||135890000|16.670000076294|1|2023-02-14|15/12/2022|0.276||135180000|133360000|16.049999237061|1
2023-02-27 00:52:29|08852|24856|DSG|8.52B|8520000000|100.46|226608|12.37|39|2023-05-31|15/04/2023||0.4072||171720000|100.45999908447|1|2023-03-01|15/01/2023||0.3988||166680000|100.45999908447|1
2023-02-27 00:52:34|08853|1162029|DCBO|1.54B|1540000000|46.98|41828|-28.1|10|2023-05-11|15/03/2023||0.0185||41730000|46.979999542236|1|2023-03-09|15/12/2022||0.0124||38780000|46.979999542236|1
2023-02-27 00:52:39|08854|24521|DOL|22.58B|22580000000|79.36|696046|21.57|40|2023-06-07|15/04/2023||0.5767||1180000000|79.360000610352|1|2023-03-30|15/01/2023||0.8581||1400000000|79.360000610352|1
2023-02-27 00:52:43|08855|42826|DIR_u|3.82B|3820000000|14.87|573223|-12.22|33|2023-05-09|15/03/2023|||||14.869999885559|1|2023-02-15|15/12/2022|-0.12||75550000|69260000|14.340000152588|1
2023-02-27 00:52:49|08856|24515|D_u|755.77M|755770000|16.43|117253|-37.15|39|2023-05-11|15/03/2023|||||16.430000305176|1|2023-02-16|15/12/2022|-1.58||27340000|28890000|16.610000610352|1
2023-02-27 00:52:53|08857|24522|DPM|1.58B|1580000000|8.31|618174|11.84|27|2023-05-03|15/03/2023||0.21||152770000|8.3100004196167|1|2023-02-16|15/12/2022|0.18|0.1466|152860000|139460000|7.9800000190735|1
2023-02-27 00:52:58|08858|991134|ECN|692.28M|692280000|2.83|1097195|-50.78|19|2023-05-11|15/03/2023||0.0392||55000000|2.829999923706|1|2023-03-01|15/12/2022||0.0402||57200000|2.829999923706|1
2023-02-27 00:53:03|08859|40485|EFN|7.53B|7530000000|19.18|1240074|54.3|38|2023-05-09|15/03/2023||0.2749||276490000|19.180000305176|1|2023-03-06|15/12/2022||0.2611||271170000|19.180000305176|1
2023-02-27 00:53:08|08860|24528|EMA|14.75B|14750000000|54.64|1289588|-7.8|39|2023-05-12|15/03/2023||0.9863||2010000000|54.639999389648|1|2023-02-23|15/12/2022|0.93|0.6945|1620000000|1570000000|53.990001678467|1
2023-02-27 00:53:13|08861|24529|EMPa|9.55B|9550000000|36.97|401013|-6.97|37|2023-06-29|15/04/2023||0.7138||7640000000|36.970001220703|1|2023-03-16|15/01/2023||0.7488||7680000000|36.970001220703|1
2023-02-27 00:53:18|08862|24524|EDR|746.66M|746660000|3.93|395943|-27.49|33|2023-05-10|15/03/2023||0.025||39600000|3.9300000667572|1|2023-03-02|15/12/2022||0.0623||63150000|3.9300000667572|1
2023-02-27 00:53:24|08863|24531|ERF|4.90B|4900000000|21.83|728156|40.39|39|2023-02-22|15/12/2022||0.92|||21.129999160767|1|2022-11-03|15/09/2022||0.97|||23.389999389648|1
2023-02-27 00:53:28|08864|951615|EQX|1.43B|1430000000|4.69|822940|-46.83|9|2020-11-09|15/09/2020|0.07|0.22||253330000|15.020000457764|1|2020-08-10|15/06/2020|0.11|0.12||205000000|16.39999961853|1
2023-02-27 00:53:34|08865|42842|EQB|2.50B|2500000000|66.66|70381|-13.85|39|2023-05-11|15/03/2023||2.51||236700000|66.660003662109|1|2023-02-16|15/12/2022|2.46|2.38|235090000|223930000|67.400001525879|1
2023-02-27 00:53:39|08866|1096521|ERO|1.87B|1870000000|20.54|220427|15.01|14|2023-05-08|15/03/2023||0.1816||114110000|20.540000915527|1|2023-03-07|15/12/2022||0.2966||114290000|20.540000915527|1
2023-02-27 00:53:44|08867|40486|EIF|2.12B|2120000000|49.98|105455|21.43|39|2023-05-09|15/03/2023||0.6161||499480000|49.979999542236|1|2023-02-22|15/12/2022|0.73|0.7102|543360000|523270000|52.970001220703|1
2023-02-27 00:53:49|08868|24543|FTT|5.21B|5210000000|34.54|424939|-6.75|39|2023-05-08|15/03/2023||0.6767||1930000000|34.540000915527|1|2023-02-06|15/12/2022|0.89|0.8088|2370000000|2130000000|37.25|1
2023-02-27 00:53:54|08869|24537|FM|13.89B|13890000000|26.58|2347382|-27.61|35|2023-02-13|15/12/2022||0.20||1793000000|25.940000534058|1|2022-10-25|15/09/2022||0.16||1735000000|24.510000228882|1
2023-02-27 00:53:59|08870|24544|FVI|1.26B|1260000000|4.33|709711|-7.87|39|2023-05-10|15/03/2023||-0.01||159020000|4.3299999237061|1|2023-03-15|15/12/2022||0.0222||157500000|4.3299999237061|1
2023-02-27 00:54:04|08871|24538|FNV|32.70B|32700000000|170.6|371268|-8.74|39|2023-05-10|15/03/2023||0.9528||342130000|170.60000610352|1|2023-03-15|15/12/2022||0.8329||309210000|170.60000610352|1
2023-02-27 00:54:10|08872|24689|WN|24.46B|24460000000|173.79|183508|25.08|39|2023-05-09|15/03/2023||2.23||13070000000|173.78999328613|1|2023-02-28|15/12/2022|6.14|2.51|17520000000|13740000000|173.78999328613|1
2023-02-27 00:54:15|08873|40487|GEI|3.34B|3340000000|23.39|549149|-1.81|39|2023-05-08|15/03/2023||0.3856||2390000000|23.389999389648|1|2023-02-21|15/12/2022|0.43|0.4088|2500000000|1900000000|23.590000152588|1
2023-02-27 00:54:19|08874|24550|GIL|7.65B|7650000000|42.6|443390|-14.15|30|2023-05-03|15/03/2023||0.6202||739780000|42.599998474121|1|2023-02-22|15/12/2022|0.65|0.678|720000000|760660000|38.759998321533|1
2023-02-27 00:54:24|08875|42830|GSY|2.06B|2060000000|124.97|53196|-14.96|38|2023-05-09|15/03/2023||3.24||286890000|124.9700012207|1|2023-02-15|15/12/2022|3.05|2.9|273330000|274500000|127.43000030518|1
2023-02-27 00:54:30|08876|24553|GWO|34.29B|34290000000|36.79|2421145|-3.82|39|2023-05-09|15/03/2023||0.8633||1172000000|36.790000915527|1|2023-02-09|15/12/2022|0.957|0.8767|14360000000|10810000000|35.110000610352|1
2023-02-27 00:54:35|08877|24556|HR_u|3.48B|3480000000|13.07|492814|0.34|37|2023-05-17|15/03/2023|||||13.069999694824|1|2023-02-13|15/12/2022|-0.44||254310000||12.569999694824|1
2023-02-27 00:54:41|08878|24555|HCG|1.60B|1600000000|42.14|269321|10.75|39|2023-05-11|15/03/2023||1.14||139900000|42.139999389648|1|2023-02-16|15/12/2022|0.95|1.09|112410000|124150000|41.970001220703|1
2023-02-27 00:54:46|08879|24554|HBM|1.65B|1650000000|6.31|1406947|-36.39|40|2023-05-08|15/03/2023||0.1598||405450000|6.3099999427795|1|2023-02-23|15/12/2022|0.01|0.0344|321200000|395640000|6.6700000762939|1
2023-02-27 00:54:51|08880|960802|H|21.41B|21410000000|35.76|1143980|14.47|30|2023-05-12|15/03/2023||0.4842||2310000000|35.759998321533|1|2023-02-14|15/12/2022|0.3|0.2796|1860000000|1780000000|36.110000610352|1
2023-02-27 00:54:55|08881|24559|IAG|9.31B|9310000000|89.37|223824|16.55|40|2023-05-10|15/03/2023||2.15|||89.370002746582|1|2023-02-14|15/12/2022|2.4|2.27|4350000000||83.589996337891|1
2023-02-27 00:55:01|08882|24562|IMG|1.46B|1460000000|3.05|1222551|-22.39|39|2023-05-08|15/03/2023||0.0076||232100000|3.0499999523163|1|2023-02-16|15/12/2022|-0.13|-0.0072|330100000|356170000|3.3099999427795|1
2023-02-27 00:55:06|08883|24561|IGM|9.91B|9910000000|41.69|250362|-7.95|39|2023-05-05|15/03/2023||0.8605||830200000|41.689998626709|1|2023-02-09|15/12/2022|0.94|0.864|848000000|827650000|41.700000762939|1
2023-02-27 00:55:12|08884|24956|INE|2.83B|2830000000|13.85|403894|-22.06|39|2023-05-16|15/03/2023||0.0429||233010000|13.85000038147|1|2023-02-22|15/12/2022|-0.1281|0.001|203640000|214560000|15.359999656677|1
2023-02-27 00:55:17|08885|24560|IFC|34.71B|34710000000|198.06|322119|8.56|39|2023-05-10|15/03/2023||2.94||4900000000|198.05999755859|1|2023-02-07|15/12/2022|3.34|3.05|5530000000|5170000000|195.89999389648|1
2023-02-27 00:55:22|08886|24565|IPL|8.21B|8210000000|19.12|488974|0|35|2022-05-09|15/03/2022||0.28||663480000|19.120000839233|1|2022-02-23|15/12/2021||0.2861||574000000|19.120000839233|1
2023-02-27 00:55:27|08887|40491|ITP|2.40B|2400000000|40.48|353548|67.2|30|2022-11-14|15/09/2022||0.481||423000000|40.479999542236|1|2022-08-11|15/06/2022||0.46||417790000|40.479999542236|1
2023-02-27 00:55:32|08888|42920|IVN|13.33B|13330000000|11.1|1502137|-6.41|36|2023-05-09|15/03/2023||0.0766|||11.10000038147|1|2023-03-13|15/12/2022||0.0958||0.00|11.10000038147|1
2023-02-27 00:55:37|08889|1029161|JWEL|1.40B|1400000000|33.5|89549|1.52|25|2023-05-10|15/03/2023||0.3243||148790000|33.5|1|2023-02-23|15/12/2022|0.62|0.6247|192780000|200790000|36.130001068115|1
2023-02-27 00:55:42|08890|980227|KNT|1.68B|1680000000|7.2|697105|-8.63|25|2023-05-18|15/03/2023||0.0533|||7.1999998092651|1|2023-03-30|15/12/2022||0.0898||63000000|7.1999998092651|1
2023-02-27 00:55:48|08891|24570|KEY|6.95B|6950000000|30.32|1003836|4.09|39|2023-05-09|15/03/2023||0.5273||1810000000|30.319999694824|1|2023-02-15|15/12/2022|-0.37|0.364|1780000000|1640000000|31.25|1
2023-02-27 00:55:52|08892|959119|KXS|4.35B|4350000000|156.04|55365|7.06|26|2023-05-03|15/03/2023||0.2971||96720000|156.03999328613|1|2023-03-01|15/12/2022||0.257||99230000|156.03999328613|1
2023-02-27 00:55:57|08893|42810|KL|13.11B|13110000000|49.71|2151260|0|26|2022-08-03|15/06/2022||0.78||631210000|49.709999084473|1|2022-05-05|15/03/2022||0.785||631210000|49.709999084473|1
2023-02-27 00:56:02|08894|24573|LB|1.51B|1510000000|34.91|151537|-18.11|39|2023-05-31|15/04/2023||1.18||258290000|34.909999847412|1|2023-02-28|15/01/2023||1.13||261850000|34.909999847412|1
2023-02-27 00:56:08|08895|25014|LWRK|2.24B|2240000000|32.27|336107|25.03|37|2022-11-08|15/09/2022||0.2||265800000|32.270000457764|1|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000|31.819999694824|1
2023-02-27 00:56:13|08896|24576|LNR|4.51B|4510000000|73.4|114984|9.96|39|2023-05-10|15/03/2023||1.65||2040000000|73.400001525879|1|2023-03-08|15/12/2022||1.7||2010000000|73.400001525879|1
2023-02-27 00:56:17|08897|42940|LAC|4.21B|4210000000|30.94|756773|-15.23|15|2023-05-11|15/03/2023||0.0162||18000000|30.940000534058|1|2023-03-17|15/12/2022||-0.218||0.00|30.940000534058|1
2023-02-27 00:56:23|08898|24572|L|38.77B|38770000000|119.63|482506|18.5|39|2023-05-03|15/03/2023||1.52||13050000000|119.62999725342|1|2023-02-23|15/12/2022|1.76|1.71|14010000000|13750000000|116.37000274658|1
2023-02-27 00:56:28|08899|24578|LUN|6.28B|6280000000|8.14|3013111|-30.96|37|2023-02-23|15/12/2022||0.11||757450000|8.3999996185303|1|2022-10-25|15/09/2022||0.11||683620000|6.8699998855591|1
2023-02-27 00:56:33|08900|24584|MFI|3.34B|3340000000|27.48|218927|-1.93|38|2023-05-03|15/03/2023||0.225||1190000000|27.479999542236|1|2023-03-09|15/12/2022||0.124||1210000000|27.479999542236|1
2023-02-27 00:56:39|08901|25012|MRE|1.08B|1080000000|13.42|209243|33.67|39|2023-05-04|15/03/2023||0.6068||1200000000|13.420000076294|1|2023-03-02|15/12/2022||0.4786||1170000000|13.420000076294|1
2023-02-27 00:56:44|08902|24582|MEG|6.40B|6400000000|21.98|2299344|37.03|39|2023-05-01|15/03/2023||0.3034||1470000000|21.979999542236|1|2023-02-27|15/12/2022||0.6376||1490000000|21.979999542236|1
2023-02-27 00:56:49|08903|24591|MX|4.61B|4610000000|66.82|188363|5.48|39|2023-04-26|15/03/2023||0.9841||973370000|66.819999694824|1|2023-02-02|15/12/2022|0.73|0.4441|986000000|925590000|65.180000305176|1
2023-02-27 00:56:53|08904|42985|MTY|1.57B|1570000000|64.43|45691|24.62|31|2023-04-12|15/02/2023||0.9161||216200000|64.430000305176|1|2023-02-16|15/11/2022|0.29|0.9219|241970000|214380000|73.48999786377|1
2023-02-27 00:56:59|08905|24590|MTL|1.32B|1320000000|14.16|256201|15.88|39|2023-04-26|15/03/2023||0.2333||481720000|14.159999847412|1|2023-02-09|15/12/2022|0.62|0.355|502700000|499700000|14.310000419617|1
2023-02-27 00:57:04|08906|24592|NA|33.42B|33420000000|99.08|1379863|-3.6|39|2023-05-31|15/04/2023||2.39||2600000000|99.080001831055|1|2023-03-01|15/01/2023||2.39||2600000000|99.080001831055|1
2023-02-27 00:57:09|08907|49233|NXE|2.71B|2710000000|5.59|1459049|-7.91|27|2023-05-12|15/03/2023||-0.0167|||5.5900001525879|1|2023-02-27|15/12/2022|-0.05|-0.0133|||5.5900001525879|1
2023-02-27 00:57:14|08908|42990|NFI|764.61M|764610000|9.91|252403|-47.43|34|2023-05-10|15/03/2023||-0.395||507840000|9.9099998474121|1|2023-03-08|15/12/2023||0.35||954600000|9.9099998474121|1
2023-02-27 00:57:19|08909|24600|NPI|8.28B|8280000000|33.13|827610|-13.04|39|2023-05-10|15/03/2023||0.5821||647850000|33.130001068115|1|2023-02-24|15/12/2022|1.12|0.445|641120000|596170000|33.130001068115|1
2023-02-27 00:57:24|08910|24606|OGC|1.85B|1850000000|2.63|1336404|13.36|33|2022-10-27|15/09/2022||0.0327||283590000|2.0699999332428|1|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000|2.3900001049042|1
2023-02-27 00:57:29|08911|960813|OGI|317.00M|317000000|1.01|490637|-46.28|30|2023-04-26|15/02/2023||-0.02||43670000|1.0099999904633|1|2023-01-12|15/11/2022|0.0216|-0.0186|43320000|43500000|1.1000000238419|1
2023-02-27 00:57:34|08912|42743|OSK|1.03B|1030000000|2.97|659837|-25.38|27|2023-05-10|15/03/2023||-0.0138||0.00|2.9700000286102|1|2023-03-09|15/12/2022||-0.0145||0.00|2.9700000286102|1
2023-02-27 00:57:39|08913|40498|PXT|2.51B|2510000000|22.99|594299|-15.01|32|2023-05-09|15/03/2023||1.14||404400000|22.989999771118|1|2023-03-08|15/12/2022||0.6348||396100000|22.989999771118|1
2023-02-27 00:57:44|08914|24618|PKI|5.35B|5350000000|30.5|590184|-6.07|39|2023-05-03|15/03/2023||0.3943||7600000000|30.5|1|2023-03-02|15/12/2022||0.7365||8380000000|30.5|1
2023-02-27 00:57:50|08915|24623|POW|23.89B|23890000000|35.82|2432347|-9.36|40|2023-05-15|15/03/2023||0.9206|||35.819999694824|1|2023-03-16|15/12/2022||0.9371|||35.819999694824|1
2023-02-27 00:57:55|08916|943642|PSK|5.27B|5270000000|22.04|528471|33.98|33|2023-04-17|15/03/2023||0.2552||124000000|22.040000915527|1|2023-02-06|15/12/2022|0.28|0.3141|150600000|147000000|22.629999160767|1
2023-02-27 00:57:59|08917|25066|PBH|4.47B|4470000000|100.2|61759|-15.8|40|2023-05-15|15/03/2023||0.8437||1380000000|100.19999694824|1|2023-03-16|15/12/2022||1.26||1540000000|100.19999694824|1
2023-02-27 00:58:04|08918|25099|PVG|3.61B|3610000000|19.15|837488|5.16|29|2022-08-11|15/06/2022||0.22|||19.14999961853|1|2022-05-05|15/03/2022||0.21|||19.14999961853|1
2023-02-27 00:58:09|08919|24632|QBRb|7.43B|7430000000|32.17|670797|16.94|40|2023-05-11|15/03/2023||0.6174||1210000000|32.169998168945|1|2023-02-23|15/12/2022|0.69|0.695|1190000000|1180000000|32.479999542236|1
2023-02-27 00:58:14|08920|1029163|REAL|400.54M|400540000|5.51|191204|-0.54|20|2023-05-10|15/03/2023||-0.044||8810000|5.5100002288818|1|2023-01-27|15/12/2022|-0.03|-0.0367|9800000|10570000|4.3200001716614|1
2023-02-27 00:58:19|08921|43058|RCH|2.25B|2250000000|40.42|72197|-16.57|30|2023-04-06|15/02/2023||0.4422||374590000|40.419998168945|1|2023-01-19|15/11/2022|0.8|0.7595|457500000|471370000|36.970001220703|1
2023-02-27 00:58:24|08922|24642|RUS|2.23B|2230000000|35.83|337515|14.66|39|2023-05-02|15/03/2023||0.762||1080000000|35.830001831055|1|2023-02-09|15/12/2022|0.93|0.776|1100000000|1100000000|32.150001525879|1
2023-02-27 00:58:29|08923|24645|SAP|15.53B|15530000000|36.97|560915|19.72|40|2023-06-08|15/03/2023||0.3857||4480000000|36.970001220703|1|2023-02-09|15/12/2022|0.53|0.4729|4590000000|4650000000|35.880001068115|1
2023-02-27 00:58:34|08924|25146|SEA|1.18B|1180000000|14.53|64030|-31.27|37|2023-05-15|15/03/2023||-0.0652||0.00|14.529999732971|1|2023-03-23|15/12/2022||-0.0652||0.00|14.529999732971|1
2023-02-27 00:58:39|08925|24650|SJRb|19.86B|19860000000|39.75|1923571|5.77|39|2023-04-12|15/02/2023||0.365||1370000000|39.75|1|2023-01-12|15/11/2022|0.34|0.3851|1370000000|1380000000|38.740001678467|1
2023-02-27 00:58:44|08926|24988|SIA|865.80M|865800000|11.87|278475|-22.11|39|2023-05-11|15/03/2023|||||11.869999885559|1|2023-02-23|15/12/2022||0.33|193220000|197200000|12.319999694824|1
2023-02-27 00:58:49|08927|24659|SVM|701.78M|701780000|3.97|310844|-15.89|38|2023-05-25|15/03/2023||0.034||38400000|3.9700000286102|1|2023-02-09|15/12/2022|0.07|0.048|58650000|56560000|4.2699999809265|1
2023-02-27 00:58:54|08928|978638|SIL|1.03B|1030000000|7.06|424968|-36.91|24|2023-03-23|15/12/2022||0.12||20000000|7.0599999427795|1|2022-11-14|15/09/2022||-0.04||13000000|8.8100004196167|1
2023-02-27 00:58:58|08929|978227|ZZZ|858.41M|858410000|24.64|86520|-17.89|28|2023-05-08|15/03/2023||0.43||210600000|24.639999389648|1|2023-03-02|15/12/2022||0.665||242000000|24.639999389648|1
2023-02-27 00:59:04|08930|24654|SNC|4.94B|4940000000|28.12|446361|-0.53|39|2023-05-04|15/03/2023||0.2689||1850000000|28.120000839233|1|2023-03-03|15/12/2022||0.3086||1930000000|28.120000839233|1
2023-02-27 00:59:09|08931|958361|TOY|3.88B|3880000000|37.05|94488|-19.33|26|2023-05-10|15/03/2023||0.2211||368170000|37.049999237061|1|2023-03-08|15/12/2022||-0.088||488270000|37.049999237061|1
2023-02-27 00:59:14|08932|24657|STN|8.78B|8780000000|79.25|220668|24.18|40|2023-05-11|15/03/2023||0.7222||1150000000|79.25|1|2023-02-22|15/12/2022|0.82|0.704|1130000000|1110000000|71.73999786377|1
2023-02-27 00:59:18|08933|1055997|STLC|2.85B|2850000000|51.7|238271|42.31|25|2023-05-03|15/03/2023||0.975||658430000|51.700000762939|1|2023-02-22|15/12/2022|0.55|0.9367|674000000|702530000|51.810001373291|1
2023-02-27 00:59:24|08934|43085|SJ|2.81B|2810000000|47.55|127745|19.23|37|2023-05-04|15/03/2023||0.7596||669000000|47.549999237061|1|2023-03-08|15/12/2022||0.5791||610210000|47.549999237061|1
2023-02-27 00:59:28|08935|945165|SMU_u|4.46B|4460000000|23.48|1413453|6.92|34|2023-05-09|15/03/2023|||||23.479999542236|1|2023-02-17|15/12/2022|2.41||49230000|69200000|23.200000762939|1
2023-02-27 00:59:33|08936|24651|SLF|38.67B|38670000000|65.95|2116235|-1.99|40|2023-05-11|15/03/2023||1.52|||65.949996948242|1|2023-02-08|15/12/2022|1.69|1.54|10320000000||67.209999084473|1
2023-02-27 00:59:39|08937|31160|SOY|1.07B|1070000000|9.92|93021|43.56|39|2023-05-10|15/03/2023||0.009||250280000|9.920000076294|1|2023-03-01|15/12/2022||-0.0028||220610000|9.920000076294|1
2023-02-27 00:59:44|08938|24655|SPB|2.23B|2230000000|11.12|587030|-1.59|39|2023-05-09|15/03/2023||0.54||1360000000|11.119999885559|1|2023-02-17|15/12/2022|0.27|0.3067|1070000000|938000000|10.39999961853|1
2023-02-27 00:59:49|08939|24671|TFII|14.52B|14520000000|166.6|199825|26.87|39|2023-04-25|15/03/2023||1.53||1930000000|166.60000610352|1|2023-02-06|15/12/2022|1.72|1.73|1960000000|2090000000|159.30999755859|1
2023-02-27 00:59:55|08940|24692|X|7.59B|7590000000|136.13|101664|7.5|39|2023-05-10|15/03/2023||1.75||282790000|136.13000488281|1|2023-02-06|15/12/2022|1.74|1.69|274100000|275610000|132.57000732422|1
2023-02-27 00:59:59|08941|25220|TXG|1.36B|1360000000|15.85|435858|-0.06|32|2023-05-10|15/03/2023||0.3754|||15.85000038147|1|2023-02-22|15/12/2022|0.44|0.4343|216500000|216500000|16.260000228882|1
2023-02-27 01:00:05|08942|24675|TIH|9.33B|9330000000|113.38|121431|6.14|39|2023-05-04|15/03/2023||0.8087||927570000|113.37999725342|1|2023-02-14|15/12/2022|1.93|1.44|1150000000|1100000000|108.40000152588|1
2023-02-27 01:00:10|08943|24668|TD|165.22B|165220000000|91.11|5482160|-12.96|40|2023-05-25|15/04/2023||2.16||12430000000|91.110000610352|1|2023-03-02|15/01/2023||2.19||11990000000|91.110000610352|1
2023-02-27 01:00:15|08944|24678|TOU|20.35B|20350000000|60.08|2300099|24.6|39|2023-05-03|15/03/2023||2.86||2014000000|60.080001831055|1|2023-03-07|15/12/2022||2.25||2172000000|60.080001831055|1
2023-02-27 01:00:20|08945|43104|RNW|2.99B|2990000000|11.22|679243|-34.04|32|2023-05-11|15/03/2023||0.1902||130730000|11.220000267029|1|2023-02-23|15/12/2022|0.15|0.2382|154000000|143650000|11.720000267029|1
2023-02-27 01:00:25|08946|1011025|TSU|1.58B|1580000000|34.54|107799|-3.06|25|2023-05-11|15/03/2023||0.495||130200000|34.540000915527|1|2023-02-09|15/12/2022|0.38|0.3883|646290000|651870000|43.569999694824|1
2023-02-27 01:00:30|08947|24566|TRQ|8.65B|8650000000|42.99|720276|61.07|33|2023-03-16|15/12/2022||0.06||265470000|42.990001678467|1|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000|41.869998931885|1
2023-02-27 01:00:35|08948|24682|VET|3.06B|3060000000|18.74|1388364|-18.38|40|2023-04-27|15/03/2023||1.07||863600000|18.739999771118|1|2023-03-08|15/12/2022||0.0933||789150000|18.739999771118|1
2023-02-27 01:00:38|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|8.1199998855591|1|2022-05-18|15/03/2022||-0.0017||70640000|8.1199998855591|1
2023-02-27 01:00:43|08950|976223|WELL|959.62M|959620000|4.14|747116|-6.12|24|2023-05-10|15/03/2023||0.0589||156440000|4.1399998664856|1|2023-05-01|15/12/2022||0.0543||153920000|4.1399998664856|1
2023-02-27 01:00:48|08951|43141|WDO|925.00M|925000000|6.42|1273585|-54.5|32|2023-05-10|15/03/2023||-0.0067||66000000|6.4200000762939|1|2023-02-22|15/12/2022|-0.02|-0.0196|75040000|82330000|6.25|1
2023-02-27 01:00:53|08952|24686|WFG|8.60B|8600000000|102.9|224811|-16.99|38|2023-02-13|15/12/2022||-0.21||2311000000|113.9700012207|1|2022-10-26|15/09/2022||2.27||2569000000|100.48000335693|1
2023-02-27 01:00:58|08953|25241|WCP|6.41B|6410000000|10.57|2391684|13.05|39|2023-04-27|15/03/2023||0.4126|||10.569999694824|1|2023-02-22|15/12/2022|0.52|0.445|1120000000||10.14999961853|1
2023-02-27 01:01:03|08954|43147|WPK|2.73B|2730000000|41.94|49042|6.91|34|2023-04-25|15/03/2023||0.515||289850000|41.939998626709|1|2023-02-28|15/12/2022||0.4878||307970000|41.939998626709|1
2023-02-27 01:01:08|08955|978215|WIRu|1.84B|1840000000|21.77|1468606|0|25|2022-08-10|15/06/2022||||48620000|21.770000457764|1|2022-05-11|15/03/2022||||48070000|21.770000457764|1
2023-02-27 01:01:13|08956|24919|WSP|21.49B|21490000000|172.67|148147|14.76|39|2023-05-10|15/03/2023||1.29||2480000000|172.66999816895|1|2023-03-08|15/12/2022||1.5||2490000000|172.66999816895|1
2023-02-27 01:01:19|08957|951635|WEED|1.56B|1560000000|3.160|2720671|-65.27|32|2023-06-27|15/03/2023||-0.2003||102570000|3.1500000953674|1|2023-02-09|15/12/2022|-0.54|-0.2211|101200000|116930000|3.670000076294|1
2023-02-27 01:01:23|08958|1055210|GOLD|28.02B|28020000000|16|18514121|-29.08|27|2023-05-10|15/03/2023||0.1772||2680000000|21.770000457764|1|2023-02-15|15/12/2022|0.13|0.1151|2770000000|2710000000|23.780000686646|1
2023-02-27 01:01:28|08959|24589|MRU|16.80B|16800000000|71.42|496189|6.18|39|2023-04-25|15/03/2023||0.9388||4460000000|71.419998168945|1|2023-01-24|15/12/2022|1|0.9738|4670000000|4630000000|74.379997253418|1
2023-02-27 01:01:34|08960|24473|BMO|92.05B|92050000000|130.88|2224587|-9.91|40|2023-05-24|15/04/2023||3.33||7910000000|130.88000488281|1|2023-02-28|15/01/2023||3.14||7260000000|130.88000488281|1
2023-02-27 01:01:39|08961|24453|AQN|7.29B|7290000000|10.65|5283934|-41.13|38|2023-05-11|15/03/2023||0.1498||764970000|10.64999961853|1|2023-03-17|15/12/2022||0.1964||686140000|10.64999961853|1
2023-02-27 01:01:44|08962|24469|BCE|55.14B|55140000000|60.46|2595573|-9.96|40|2023-05-04|15/03/2023||0.8383||5990000000|60.459999084473|1|2023-02-02|15/12/2022|0.71|0.7203|6440000000|6390000000|63.240001678467|1
2023-02-27 01:01:49|08963|24520|DML|1.34B|1340000000|1.63|1862408|-7.39|38|2023-03-01|15/12/2022||-0.01|||1.6299999952316|1|2022-11-02|15/09/2022|-0.01|-0.01|3040000||1.6799999475479|1
2023-02-27 01:01:55|08964|25153|SII|1.17B|1170000000|46.58|92682|-4.88|39|2023-05-12|15/03/2023||0.31|||46.580001831055|1|2023-02-24|15/12/2022|0.29|0.355|30990000|39300000|49.75|1
2023-02-27 01:02:03|08965|1055247|YRI|6.66B|6660000000|5.1|1361437|9.49|24|2023-02-15|15/12/2022||0.06||462630000|7.4400000572205|1|2022-10-27|15/09/2022||0.04||430360000|6.3499999046326|1
2023-02-27 01:02:08|08966|24498|CNQ|85.23B|85230000000|76.99|5418620|10.71|40|2023-05-04|15/03/2023||2.11||8620000000|76.98999786377|1|2023-03-02|15/12/2022||2.21||8610000000|76.98999786377|1
2023-02-27 01:02:12|08967|1164007|DND|1.16B|1160000000|19.21|476131|-34.32|17|2023-05-11|15/03/2023||0.0642||116430000|19.209999084473|1|2023-02-13|15/12/2022|-0.52|0.0367|106700000|115090000|21.129999160767|1
2023-02-27 01:02:17|08968|42839|ENGH|2.32B|2320000000|42.03|82079|1.6|36|2023-06-08|15/04/2023||0.3514||107800000|42.029998779297|1|2023-03-09|15/01/2023||0.365||110020000|42.029998779297|1
2023-02-27 01:02:22|08969|24536|FFH|23.61B|23610000000|931.35|88039|49.78|29|2023-05-04|15/03/2023||26.74||7550000000|931.34997558594|1|2023-02-16|15/12/2022|78.33|68.33|7020000000|7470000000|870.90997314453|1
2023-02-27 01:02:27|08970|24952|IFP|1.16B|1160000000|22.59|299411|-41.93|38|2023-05-04|15/03/2023||0.1046||805250000|22.590000152588|1|2023-02-09|15/12/2022|-1.63|-1.16|810360000|782500000|27.219999313354|1
2023-02-27 01:02:32|08971|24575|LIF|2.28B|2280000000|35.56|300661|-21.5|39|2023-05-10|15/03/2023||1.01|||35.560001373291|1|2023-03-07|15/12/2022||0.81|||35.560001373291|1
2023-02-27 01:02:37|08972|1123415|LSPD|3.09B|3090000000|20.45|1468028|-38.96|14|2023-05-18|15/03/2023||-0.0448||184180000|20.450000762939|1|2023-02-02|15/12/2022|0.00|-0.0515|188700000|188400000|24.879999160767|1
2023-02-27 01:02:41|08973|1166355|NVEI|6.15B|6150000000|40.83|300211|-39.45|12|2023-05-09|15/03/2023||0.4688||226230000|40.830001831055|1|2023-03-08|15/12/2022||0.4388||218960000|40.830001831055|1
2023-02-27 01:02:46|08974|24605|ONEX|5.68B|5680000000|69.17|167828|-19.76|38|2023-05-12|15/03/2023|||||69.169998168945|1|2023-02-24|15/12/2022|5.32||||66.470001220703|1
2023-02-27 01:02:51|08975|24608|OTEX|12.40B|12400000000|46.4|753668|-16.29|39|2023-05-03|15/03/2023||0.6531||1590000000|46.400001525879|1|2023-02-02|15/12/2022|1.19|1.05|1200000000|1180000000|43.830001831055|1
2023-02-27 01:02:57|08976|24680|TRP|57.23B|57230000000|56.22|5806869|-15.69|40|2023-05-05|15/03/2023||1.14||3810000000|56.220001220703|1|2023-02-14|15/12/2022|1.11|1.1|5210000000|5210000000|55.639999389648|1
2023-02-27 01:03:01|08977|24603|NWC|1.72B|1720000000|35.99|89979|-0.25|27|2023-06-14|15/04/2023||0.67||569760000|35.990001678467|1|2023-03-16|15/01/2023||0.5333||596200000|35.990001678467|1
2023-02-27 01:03:07|08978|24679|TRI|78.43B|78430000000|165.37|396590|28.75|40|2023-05-11|15/03/2023||1.07||2330000000|165.36999511719|1|2023-02-09|15/12/2022|0.9794|0.8776|2370000000|2370000000|157.7200012207|1
2023-02-27 01:03:12|08979|43109|TCN|3.06B|3060000000|11.22|639093|-42.46|33|2023-05-09|15/03/2023||0.115||144160000|11.220000267029|1|2023-03-01|15/12/2022||0.285||111460000|11.220000267029|1
2023-02-27 01:03:17|08980|24691|WTE|1.55B|1550000000|24.78|129546|-17.67|39|2023-05-05|15/03/2023||0.3075||74000000|24.780000686646|1|2023-03-20|15/12/2022||0.2555||65150000|24.780000686646|1
2023-02-27 01:03:22|08981|998086|GOOS|1.91B|1910000000|18.3|2185258|-31.54|26|2023-05-18|15/03/2023||0.0939||261400000|24.889999389648|1|2023-02-02|15/12/2022|1.27|1.6|576700000|621620000|32.75|1
2023-02-27 01:03:26|08982|1055239|BB|3.01B|3010000000|3.8|2528569|-39.34|26|2023-03-30|15/02/2023||-0.0984||222650000|5.1799998283386|1|2022-12-20|15/11/2022|-0.0681|-0.1034|230070000|230070000|5.6100001335144|1
2023-02-27 01:03:31|08983|24470|BEI_u|2.66B|2660000000|58.23|101323|4.88|39|2023-05-17|15/03/2023||||129600000|58.229999542236|1|2023-02-23|15/12/2022|||128800000|127300000|59.020000457764|1
2023-02-27 01:03:36|08984|24777|BYD|4.64B|4640000000|216|31492|32.22|29|2023-03-21|15/12/2022||1.07||835660000|216|1|2022-11-09|15/09/2022||0.91||792430000|202.58999633789|1
2023-02-27 01:03:41|08985|985736|BBU_u|4.51B|4510000000|23.53|64800|-29.58|27|2023-05-08|15/03/2023||0.18|||23.530000686646|1|2023-02-03|15/12/2022|0.04|-0.08|14710000000|3430000000|29.25|1
2023-02-27 01:03:46|08986|42747|BIP_u|21.28B|21280000000|46.43|426501|-7.03|38|2023-05-03|15/03/2023||0.2535||1490000000|46.430000305176|1|2023-02-02|15/12/2022|-0.0399|0.2643|4930000000|1500000000|45.180000305176|1
2023-02-27 01:03:50|08987|1177000|BPYP_pa|||24.99|12133|-19}|0||
2023-02-27 01:03:54|08988|977801|BEP_pg|16.35B|16350000000|23.55|4057|-10.96|0||
2023-02-27 01:03:59|08989|24482|CAR_u|8.42B|8420000000|49.17|379302|-8.32|39|2023-05-17|15/03/2023||||254000000|49.169998168945|1|2023-02-22|15/12/2022|0.89||256920000|252750000|49.279998779297|1
2023-02-27 01:04:04|08990|1055219|CNR|104.76B|104760000000|115.24|1170641|-0.94|27|2023-04-24|15/03/2023||1.68||4200000000|156.75999450684|1|2023-01-24|15/12/2022|2.1|2.08|4540000000|4490000000|165.32000732422|1
2023-02-27 01:04:09|08991|24501|CP|96.41B|96410000000|103.6|1322447|15.1|34|2023-04-25|15/03/2023||0.9559||2410000000|103.59999847412|1|2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000|103.55999755859|1
2023-02-27 01:04:14|08992|42784|CHP_u|4.85B|4850000000|14.81|447557|2.21|34|2023-04-26|15/03/2023|||||14.810000419617|1|2023-02-15|15/12/2022|-0.8||334670000||14.789999961853|1
2023-02-27 01:04:19|08993|24822|CRR_u|2.89B|2890000000|16.2|132931|-6.74|31|2023-05-10|15/03/2023|||||16.200000762939|1|2023-02-22|15/12/2022|0.26||107940000|103740000|16.209999084473|1
2023-02-27 01:04:24|08994|24527|ELD|2.23B|2230000000|12.08|516778|-15.11|38|2023-04-27|15/03/2023||0.1167|||12.079999923706|1|2023-02-23|15/12/2022|0.14|0.0673|246200000|243750000|11.439999580383|1
2023-02-27 01:04:29|08995|24534|FCR_u|3.83B|3830000000|17.93|423140|-2.02|39|2023-05-02|15/03/2023||||174800000|17.930000305176|1|2023-02-07|15/12/2022|0.2|0.2|176100000|172100000|17.930000305176|1
2023-02-27 01:04:34|08996|953907|FSV|8.20B|8200000000|185.49|73484|0.89|32|2023-04-26|15/03/2023||0.8529||910800000|185.49000549316|1|2023-02-07|15/12/2022|1.22|1.19|1020000000|979060000|191.27000427246|1
2023-02-27 01:04:40|08997|24564|IMO|39.63B|39630000000|49.97|1279418|22.01|40|2023-04-28|15/03/2023||2.2||15170000000|67.910003662109|1|2023-01-31|15/12/2022|2.83|2.56|14450000000|17550000000|70.650001525879|1
2023-02-27 01:04:45|08998|40490|IIP_u|2.07B|2070000000|14.55|302162|-7.15|36|2023-05-09|15/03/2023||||57300000|14.550000190735|1|2023-03-07|15/12/2022||||55850000|14.550000190735|1
2023-02-27 01:04:50|08999|24969|KMP_u|2.15B|2150000000|18.38|196627|-14.15|39|2023-05-03|15/03/2023||||85200000|18.379999160767|1|2023-02-16|15/12/2022|-0.08||84530000|85150000|18.360000610352|1
2023-02-27 01:04:55|09000|1055235|MFC|49.84B|49840000000|19.65|7427384|3.24|27|2023-05-10|15/03/2023||0.7918||1883000000|26.739999771118|1|2023-02-15|15/12/2022|0.88|0.8072|1290000000|2081000000|26.110000610352|1
2023-02-27 01:05:01|09001|25045|NWH_u|2.36B|2360000000|9.76|649704|-28.76|39|2023-05-11|15/03/2023||||130000000|9.7600002288818|1|2023-03-09|15/12/2022||||121000000|9.7600002288818|1
2023-02-27 01:05:06|09002|941685|OR|3.24B|3240000000|17.62|460349|12.66|33|2023-05-04|15/03/2023||0.1194||55780000|17.620000839233|1|2023-02-23|15/12/2022|0.19|0.1244|61910000|61910000|17.020000457764|1
2023-02-27 01:05:11|09003|24624|PPL|24.76B|24760000000|45.07|1735667|6.22|39|2023-05-04|15/03/2023||0.7262||2400000000|45.069999694824|1|2023-02-23|15/12/2022|0.39|0.7416|2700000000|2450000000|44.619998931885|1
2023-02-27 01:05:16|09004|24468|PRMW|3.32B|3320000000|20.80|102280|9.76|42|2023-05-04|15/03/2023||0.0962||530420000|20.799999237061|1|2023-02-23|15/12/2022|0.16|0.1705|533000000|547860000|22.129999160767|1
2023-02-27 01:05:21|09005|31157|RBA|9.16B|9160000000|60.52|231552|24.21|35|2023-05-11|15/03/2023||0.5875||417800000|82.349998474121|1|2023-02-21|15/12/2022|0.68|0.59|443860000|426030000|84.360000610352|1
2023-02-27 01:05:26|09006|24514|SRU_u|4.01B|4010000000|27.7|284770|-13.38|35|2023-05-10|15/03/2023||||208200000|27.700000762939|1|2023-02-08|15/12/2022|0.49||207100000|199700000|27.319999694824|1
2023-02-27 01:05:31|09007|976225|TECKa|42.26B|42260000000|82.50|4260|70.63|29|2023-04-26|15/03/2023||1.8||4250000000|82.5|1|2023-02-21|15/12/2022|1.07|1.25|3140000000|3440000000|59.889999389648|1
2023-02-27 01:05:36|09008|24662|T|38.87B|38870000000|27.17|2791742|-15.99|39|2023-05-11|15/03/2023||0.2881||4860000000|27.170000076294|1|2023-02-09|15/12/2022|0.23|0.2949|5060000000|5030000000|28.090000152588|1
2023-02-27 01:05:42|09009|24663|TA|3.06B|3060000000|11.35|624250|-10.63|40|2023-05-10|15/03/2023||0.1718||646730000|11.35000038147|1|2023-02-23|15/12/2022|-0.61|0.4599|854000000|558570000|12.039999961853|1
2023-02-27 01:05:47|09010|24665|TCLa|1.33B|1330000000|15.41|188196|-23.94|39|2023-06-07|15/04/2023||0.4669||741040000|15.409999847412|1|2023-03-08|15/01/2023||0.411||715080000|15.409999847412|1
2023-02-27 01:05:52|09011|24446|AEM|28.07B|28070000000|45.42|1690015|-6.08|35|2023-04-27|15/03/2023||0.664||2070000000|61.830001831055|1|2023-02-16|15/12/2022|0.5532|0.5492|1870000000|1910000000|65.800003051758|1
2023-02-27 01:05:57|09012|24480|BTO|4.86B|4860000000|4.51|2962587|-13.44|34|2023-05-09|15/03/2023||0.0665||398920000|4.5100002288818|1|2023-02-22|15/12/2022|0.11|0.1203|592470000|592000000|4.4099998474121|1
2023-02-27 01:06:02|09013|31094|BLDP|2.25B|2250000000|5.52|898772|-39.52|32|2023-05-02|15/03/2023||-0.1779||31540000|7.5300002098083|1|2023-03-17|15/12/2022||-0.1928||34940000|7.5300002098083|1
2023-02-27 01:06:08|09014|24683|BHC|4.73B|4730000000|13.02|1181216|-57.9|34|2023-05-09|15/03/2023||0.7154||1970000000|13.020000457764|1|2023-02-23|15/12/2022|1.05|0.9467|2190000000|2140000000|11.739999771118|1
2023-02-27 01:06:13|09015|42751|DOO|9.28B|9280000000|117.94|157805|29.63|39|2023-06-01|15/04/2023||2.32||2310000000|117.94000244141|1|2023-03-24|15/01/2023||3.76||2980000000|117.94000244141|1
2023-02-27 01:06:18|09016|1055217|CCO|16.02B|16020000000|37.13|1317911|28.21|27|2023-04-28|15/03/2023||0.224||490860000|37.130001068115|1|2023-02-09|15/12/2022|0.09|0.0553|524000000|446260000|36.759998321533|1
2023-02-27 01:06:23|09017|24492|CIX|2.85B|2850000000|15.31|569917|-26.85|39|2023-05-11|15/03/2023||0.7818||656750000|15.310000419617|1|2023-02-24|15/12/2022|0.74|0.7453|620300000|621810000|15.300000190735|1
2023-02-27 01:06:29|09018|962584|CRON|1.08B|1080000000|2.89|252466|-35.92|25|2023-05-11|15/03/2023||-0.0601||24960000|2.8900001049042|1|2023-02-28|15/12/2022||-0.054||22160000|2.8900001049042|1
2023-02-27 01:06:34|09019|1055225|ENB|68.78B|68780000000|51.46|8512738|-4.84|27|2023-05-11|15/03/2023||0.8415||16030000000|51.459999084473|1|2023-02-10|15/12/2022|0.63|0.7308|15760000000|14590000000|52.900001525879|1
2023-02-27 01:06:39|09020|24539|FR|2.16B|2160000000|8.11|852642|-43.6|30|2023-05-11|15/03/2023||-0.01||145690000|8.1099996566772|1|2023-02-24|15/12/2022|-0.07|-0.0347|148200000|155910000|9.210000038147|1
2023-02-27 01:06:44|09021|1159533|GFL|14.30B|14300000000|41.82|242756|12.84|18|2023-05-03|15/03/2023||0.0151||1680000000|41.819999694824|1|2023-02-21|15/12/2022|-0.02|0.0873|1820000000|1750000000|41.770000457764|1
2023-02-27 01:06:49|09022|1055232|K|6.03B|6030000000|3.62|3758229|-30.01|27|2023-05-09|15/03/2023||0.0508||1340000000|4.9200000762939|1|2023-02-15|15/12/2022|0.1211|0.0981|1450000000|1410000000|5.5300002098083|1
2023-02-27 01:06:54|09023|24990|MAG|1.62B|1620000000|11.55|244332|-26.64|32|2023-05-16|15/03/2023||0.11||0.00|15.720000267029|1|2023-03-30|15/12/2022||0.0533||0.00|15.720000267029|1
2023-02-27 01:06:59|09024|24586|MG|20.92B|20920000000|73.2|816816|-24.27|35|2023-05-11|15/03/2023||1.18||13010000000|73.199996948242|1|2023-02-10|15/12/2022|1.22|1.35|12780000000|12770000000|86.970001220703|1
2023-02-27 01:07:04|09025|24598|NGD|818.14M|818140000|0.8843|1304626|-44.5|39|2023-05-03|15/03/2023||0.0034||163990000|1.210000038147|1|2023-02-16|15/12/2022|-0.01|-0.0024|162800000|161260000|1.2999999523163|1
2023-02-27 01:07:10|09026|24597|NG|2.49B|2490000000|5.5|156237|-16.59|39|2023-04-05|15/02/2023||-0.0268|||7.4899997711182|1|2023-01-25|15/11/2022|-0.0933|-0.0936|||9.2799997329712|1
2023-02-27 01:07:14|09027|1057244|NTR|52.17B|52170000000|104.62|1426559|1.41|23|2023-05-10|15/03/2023||2.36||9000000000|104.62000274658|1|2023-02-15|15/12/2022|2.72|3.44|9810000000|10040000000|102.68000030518|1
2023-02-27 01:07:20|09028|24609|PAAS|4.27B|4270000000|20.25|667044|-31.56|35|2023-05-10|15/03/2023||0.025||331960000|20.25|1|2023-02-22|15/12/2022|-0.02|0.045|375470000|394920000|21.209999084473|1
2023-02-27 01:07:25|09029|943641|QSR|27.22B|27220000000|65.1|833381|22.42|34|2023-05-03|15/03/2023||0.8532||2080000000|88.629997253418|1|2023-02-14|15/12/2022|0.9613|0.9921|2260000000|2260000000|91.370002746582|1
2023-02-27 01:07:30|09030|1055240|RY|189.76B|189760000000|100.85|4293288|-2.24|27|2023-05-25|15/04/2023||2.9||12910000000|137.2200012207|1|2023-03-01|15/01/2023||2.95||13170000000|137.2200012207|1
2023-02-27 01:07:35|09031|25177|SSL|1.95B|1950000000|6.55|358160|-27.14|26|2023-05-10|15/03/2023||0.0267|||6.5500001907349|1|2023-02-21|15/12/2022|-0.01|0.0113|38450000|38400000|6.8899998664856|1
2023-02-27 01:07:40|09032|25152|SHOP|78.45B|78450000000|40.75|4591684|-35.55|27|2023-05-02|15/03/2023||-0.0474||1430000000|55.430000305176|1|2023-02-15|15/12/2022|0.07|-0.0138|1730000000|1650000000|66.819999694824|1
2023-02-27 01:07:45|09033|24656|SSRM|3.81B|3810000000|18.42|344623|-26.67|35|2023-05-02|15/03/2023||0.1126||480030000|18.420000076294|1|2023-02-22|15/12/2022|0.1625|0.1598|414850000|432150000|18.579999923706|1
2023-02-27 01:07:51|09034|1055242|SU|61.34B|61340000000|33.95|11651293|22.15|27|2023-05-02|15/03/2023||1.52||11490000000|46.220001220703|1|2023-02-14|15/12/2022|1.81|1.8|13860000000|13160000000|45.709999084473|1
2023-02-27 01:07:55|09035|1170093|TIXT|7.76B|7760000000|29.15|116504|-6.45|10|2023-05-05|15/03/2023||0.3426||937400000|29.14999961853|1|2023-02-09|15/12/2022|0.4696|0.4272|873410000|853100000|30.190000534058|1
2023-02-27 01:07:59|09036|1173238|TLRY|2.36B|2360000000|2.82|1556146|-50|17|2023-04-05|15/02/2023||-0.0686||203650000|3.8499999046326|1|2023-01-09|15/11/2022|-0.147|-0.0773|192630000|210580000|3.960000038147|1
2023-02-27 01:08:04|09037|24471|WCN|46.87B|46870000000|134.13|291175|15.87|38|2023-05-03|15/03/2023||0.8949||1890000000|182.41000366211|1|2023-02-15|15/12/2022|0.89|0.8768|1870000000|1850000000|179.63000488281|1
2023-02-27 01:08:10|09038|24690|WPRT|277.35M|277350000|1.62|96338|-16.49|34|2023-05-11|15/03/2023||-0.05||78300000|1.6200000047684|1|2023-03-13|15/12/2022||-0.0586||75000000|1.6200000047684|1
2023-02-27 01:08:15|09039|24652|WPM|24.89B|24890000000|40.47|1069400|-1.36|35|2023-05-04|15/03/2023||0.307||268060000|55.080001831055|1|2023-03-09|15/12/2022||0.2502||249460000|55.080001831055|1
2023-02-27 01:08:21|09040|24542|FTS|26.42B|26420000000|54.8|1902415|-5.76|39|2023-05-03|15/03/2023||0.8109||3010000000|54.799999237061|1|2023-02-10|15/12/2022|0.72|0.7051|2770000000|2680000000|53.619998931885|1
2023-02-27 01:08:26|09041|24637|REI_u|6.57B|6570000000|21.88|646218|-12.62|39|2023-05-09|15/03/2023||||311900000|21.879999160767|1|2023-02-15|15/12/2022|-0.0164||268860000|306300000|22.209999084473|1
2023-02-27 01:08:31|09042|43433|005930|420.3T|4.203E+14|60.4|6632495|-14.74|37|2023-04-27|15/03/2023||482.66||65119880000000|60400|1|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000|63300|1
2023-02-27 01:08:36|09043|43430|000660|63.61T|63610000000000|89,600|1276796|-26.02|38|2023-04-26|15/03/2023||-2219.29||5757170000000|89600|1|2023-01-31|15/12/2022|-5122|-1237.92|7699000000000|8348540000000|90700|1
2023-02-27 01:08:41|09044|43493|035420|32.84T|32840000000000|205,500|560894|-33.86|39|2023-04-27|15/03/2023||1519.31||2263730000000|206000|1|2023-02-03|15/12/2022|746.42|746.42|2271720000000|2271840000000|211500|1
2023-02-27 01:08:46|09045|979247|035720|28.04T|28040000000000|61,400|1402969|-34.53|27|2023-05-03|15/03/2023||876.43||1892790000000|61300|1|2023-02-10|15/12/2022|-454.2|-448.6|1774000000000|1894020000000|70900|1
2023-02-27 01:08:50|09046|43450|006400|45.72T|45720000000000|672,000|129015|26.16|38|2023-04-27|15/03/2023||5998.09||5293330000000|672000|1|2023-01-30|15/12/2022|8577.55|8611.71|5966000000000|5965910000000|687000|1
2023-02-27 01:08:56|09047|43424|051910|49.2T|49200000000000|659000|115754|20.76|38|2023-05-02|15/03/2023||11183.64||14707420000000|659000|1|2023-01-31|15/12/2022|-941.54|-906.17|13852000000000|13779880000000|683000|1
2023-02-27 01:09:01|09048|43399|005380|41.29T|41290000000000|171000|330985|-0.06|38|2023-04-27|15/03/2023||8567.42||34673440000000|171000|1|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000|165700|1
2023-02-27 01:09:06|09049|979618|068270|22.5T|22500000000000|146,500|259525|-0.15|28|2023-05-10|15/03/2023||1059.77||575870000000|146500|1|2023-02-27|15/12/2022||780.62||609830000000|149300|1
2023-02-27 01:09:11|09050|43460|000270|30.59T|30590000000000|74.7|814336|2.03|38|2023-04-28|15/03/2023||4384.79||21640090000000|74500|1|2023-01-27|15/12/2022|5078.7|5079.36|23164000000000|23164070000000|69300|1
2023-02-27 01:09:16|09051|43413|105560|19.75T|19750000000000|50,400|996378|-13.92|38|2023-04-20|15/03/2023||3628.63||4009850000000|50300|1|2023-02-08|15/12/2022|1921.85|1629.6|3956000000000|3882760000000|55500|1
2023-02-27 01:09:20|09052|43531|005490|26.23T|26230000000000|317000|294695|16.88|34|2023-04-26|15/03/2023||8602.6||20778070000000|317000|1|2023-01-26|15/12/2022|-9716|4426.07|19247000000000|20056030000000|303000|1
2023-02-27 01:09:25|09053|43398|012330|19.45T|19450000000000|211000|153581|-2.67|38|2023-04-28|15/03/2023||7681.91||12926310000000|211000|1|2023-02-27|15/12/2022|8554.74|8057.64|13503000000000|14671840000000|219000|1
2023-02-27 01:09:30|09054|43453|055550|20.42T|20420000000000|38550|1114770|-0.51|38|2023-04-21|15/03/2023||2644.83||3640620000000|38550|1|2023-02-14|15/12/2022|616|1129.58|2892100000000|3191460000000|40800|1
2023-02-27 01:09:35|09055|43348|066570|19.31T|19310000000000|112200|410365|-8.55|38|2023-04-27|15/03/2023||1947.58||20478900000000|112200|1|2023-01-27|15/12/2022|-1921.52|-1921.52|21857500000000|21857740000000|97900|1
2023-02-27 01:09:40|09056|993256|207940|57.3T|57300000000000|769000|44454|3.03|26|2023-04-26|15/03/2023||2456.86||746280000000|769000|1|2023-01-27|15/12/2022|5291.7|2339.32|965500000000|799760000000|795000|1
2023-02-27 01:09:44|09057|43404|096770|13.84T|13840000000000|150,600|267059|-22.84|38|2023-05-12|15/03/2023||4731.84||18523100000000|150500|1|2023-02-07|15/12/2022|-5198.85|-5375.04|19137000000000|19244470000000|170900|1
2023-02-27 01:09:49|09058|43378|086790|13.37T|13370000000000|45150|880848|-7.17|38|2023-04-21|15/03/2023||3258.7||2875520000000|45200|1|2023-02-09|15/12/2022|2662.8|3003.02|2808000000000|2742680000000|48900|1
2023-02-27 01:09:54|09059|43448|036570|8.8T|8800000000000|432,500|70168|-1.24|39|2023-05-11|15/03/2023||2741.15||527720000000|432500|1|2023-02-09|15/12/2022|-837.87|-794.94|547900000000|548410000000|474500|1
2023-02-27 01:09:59|09060|43477|028260|18.85T|18850000000000|110700|186463|3.59|33|2023-04-26|15/03/2023||2502.78||9864330000000|110600|1|2023-02-01|15/12/2022|2531|2780.48|10648000000000|10648000000000|118500|1
2023-02-27 01:10:04|09061|43521|051900|10.72T|10720000000000|658000|48415|-28.66|38|2023-04-27|15/03/2023||8051.18||1713350000000|655000|1|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000|748000|1
2023-02-27 01:10:09|09062|1176172|259960|8.27T|8270000000000|170,000|183366|-39.26|13|2023-05-15|15/03/2023||3361.84||487810000000|170000|1|2023-02-07|15/12/2022|-3442.05|2096.66|473800000000|473570000000|179000|1
2023-02-27 01:10:13|09063|1166996|352820|7.63T|7630000000000|180.7|221119|-36.06|13|2023-05-02|15/03/2023||871.51||372980000000|179500|1|2023-03-20|15/12/2022||1117.3||429310000000|179500|1
2023-02-27 01:10:18|09064|43365|011200|10.61T|10610000000000|22750|1120309|-22.91|39|2023-05-17|15/03/2023||2926||3268000000000|22700|1|2023-04-03|15/12/2022||4194||3505160000000|22700|1
2023-02-27 01:10:23|09065|43350|009150|11.3T|11300000000000|146,700|241702|-10.33|38|2023-04-27|15/03/2023||1282.88||2012490000000|146800|1|2023-01-26|15/12/2022|1445.85|1434.46|1968400000000|2087520000000|150800|1
2023-02-27 01:10:28|09066|43480|033780|10.33T|10330000000000|88,900|275527|13.02|38|2023-05-10|15/03/2023||2191.76||1485270000000|88900|1|2023-02-27|15/12/2022||515.46||1354320000000|90300|1
2023-02-27 01:10:33|09067|43520|034730|10.41T|10410000000000|178,000|101428|-18.74|38|2023-05-16|15/03/2023||6466||31890000000000|178100|1|2023-04-03|15/12/2022||20127.51||35800000000000|178100|1
2023-02-27 01:10:38|09068|1031014|091990|9.37T|9370000000000|54200|357850|-8.17|25|2023-05-16|15/03/2023||292.76||497900000000|54200|1|2023-02-28|15/12/2022||448.34||559600000000|54200|1
2023-02-27 01:10:42|09069|1010663|251270|5.08T|5080000000000|61700|312401|-38.54|26|2023-05-17|15/03/2023||500.56||670690000000|61700|1|2023-02-09|15/12/2022|-250.63|-606.34|686900000000|690470000000|60400|1
2023-02-27 01:10:47|09070|43508|003550|12.92T|12920000000000|83,600|155088|14.44|38|2023-05-11|15/03/2023||2882.94||1596990000000|83500|1|2023-02-09|15/12/2022|-1037|2357|1917000000000|1916980000000|82500|1
2023-02-27 01:10:52|09071|43525|015760|11.89T|11890000000000|18020|1094921|-15.78|39|2023-05-12|15/03/2023||-6322.08||21951260000000|18010|1|2023-02-27|15/12/2022||-9103.69||19170980000000|18360|1
2023-02-27 01:10:57|09072|1131302|316140|9.02T|9020000000000|12,170|2157304|-13.31|27|2023-04-20|15/03/2023||1284.23||2625600000000|12180|1|2023-02-08|15/12/2022|785.22|697.48|2584000000000|2583670000000|12300|1
2023-02-27 01:11:02|09073|43370|000810|8.25T|8250000000000|215,000|80775|12.37|39|2023-05-17|15/03/2023||9404.44||4642510000000|215500|1|2023-02-21|15/12/2022|1892.6|1987.32|4709000000000|4709000000000|205000|1
2023-02-27 01:11:07|09074|43544|034020|10.03T|10030000000000|16360|1940998|-13.65|37|2023-04-28|15/03/2023||||3028000000000|16360|1|2023-02-09|15/12/2022|||4644000000000||16090|1
2023-02-27 01:11:12|09075|43514|003490|8.67T|8670000000000|22,750|764850|-20.24|38|2023-05-12|15/03/2023||-38.00||3653130000000|22800|1|2023-02-01|15/12/2022||2839|3866500000000|3820510000000|24250|1
2023-02-27 01:11:16|09076|1175885|323410|12.49T|12490000000000|25150|1608127|-47.12|12|2023-05-02|15/03/2023||202.03||288790000000|25100|1|2023-02-08|15/12/2022|126.96|131.51|273880000000|273900000000|28700|1
2023-02-27 01:11:21|09077|43507|030200|8.13T|8130000000000|30300|650416|-3.94|35|2023-05-04|15/03/2023||1505.58||6536660000000|30300|1|2023-02-14|15/12/2022|537.49|663.36|6583000000000|6586600000000|33550|1
2023-02-27 01:11:26|09078|43416|090430|9.28T|9280000000000|138,300|178969|-19.33|39|2023-04-27|15/03/2023||2577.05||1186160000000|138400|1|2023-02-01|15/12/2022|372.99|403.87|1087800000000|1087830000000|145500|1
2023-02-27 01:11:31|09079|43428|032830|12.05T|12050000000000|67,500|220508|12.81|37|2023-05-12|15/03/2023||2333.97||6664990000000|67400|1|2023-02-21|15/12/2022|5847.9|3526.96|11150000000000|8743460000000|67100|1
2023-02-27 01:11:36|09080|948394|018260|10.06T|10060000000000|124400|84493|-8.78|27|2023-05-17|15/03/2023||1778.74||3706930000000|124300|1|2023-01-26|15/12/2022|3152.61|1550.62|4250000000000|4027100000000|127200|1
2023-02-27 01:11:40|09081|1123980|247540|14.38T|14380000000000|160,600|836491|79.59|23|2023-05-15|15/03/2023||731.63||1923330000000|160600|1|2023-01-26|15/12/2022|453.47|481.6|1944100000000|1944070000000|101700|1
2023-02-27 01:11:45|09082|43541|009540|5.9T|5900000000000|83200|150323|-2.29|38|2023-05-15|15/03/2023||920||5082230000000|83200|1|2023-02-27|15/12/2022||-1584.78||4952700000000|85400|1
2023-02-27 01:11:50|09083|43463|034220|5.75T|5750000000000|15,060|1012873|-18.94|38|2023-04-26|15/03/2023||-1973.05||5262890000000|15040|1|2023-01-30|15/12/2022|-5302.98|-4520.52|7301630000000|7357230000000|14180|1
2023-02-27 01:11:55|09084|43457|009830|8.1T|8100000000000|41,600|827188|24.74|39|2023-05-10|15/03/2023||1097.33||3339940000000|41600|1|2023-02-16|15/12/2022|-486.78|526.96|3928850000000|3928900000000|44700|1
2023-02-27 01:12:00|09085|43524|021240|4.05T|4050000000000|53000|145443|-23.13|38|2023-05-15|15/03/2023||1727.09||984020000000|53000|1|2023-02-15|15/12/2022|1014|1359.04|980100000000|980200000000|57100|1
2023-02-27 01:12:05|09086|43381|010130|10.81T|10810000000000|585000|38396|11.36|38|2023-05-15|15/03/2023||9219.54||2607110000000|585000|1|2023-02-02|15/12/2022|17343.88|7760.35|2954000000000|2929540000000|550000|1
2023-02-27 01:12:10|09087|43473|010950|9.54T|9540000000000|80600|221273|-1.32|38|2023-04-26|15/03/2023||3993.69||9230210000000|80600|1|2023-02-01|15/12/2022|2054.48|4742.51|10594000000000|10315710000000|88200|1
2023-02-27 01:12:14|09088|979183|028300|4.37T|4370000000000|32,650|687372|17.14|25|2023-05-17|15/03/2023|||||32750|1|2023-03-01|15/12/2022|||||32750|1
2023-02-27 01:12:19|09089|979031|003670|16.8T|16800000000000|214500|528540|89.04|27|2023-05-16|15/03/2023||677.88||1054840000000|214500|1|2023-04-03|15/12/2022||239.6||865220000000|214500|1
2023-02-27 01:12:33|09090|43492|032640|4.67T|4670000000000|10,750|764440|-17.03|38|2023-05-12|15/03/2023||432.46||3524450000000|10740|1|2023-02-03|15/12/2022|370.85|351.52|3610600000000|3610730000000|11010|1
2023-02-27 01:12:38|09091|43346|018880|4.97T|4970000000000|8980|574497|-22.62|39|2023-05-17|15/03/2023||93.01||2184400000000|8980|1|2023-02-09|15/12/2022|-41.37|-81.21|2345130000000|2345180000000|9320|1
2023-02-27 01:12:43|09092|979607|066970|7.69T|7690000000000|239,000|349992|22.51|25|2023-05-12|15/03/2023||2543.04||1466760000000|239000|1|2023-01-30|15/12/2022|1281.32|1703.81|1224970000000|1250310000000|208500|1
2023-02-27 01:12:48|09093|43371|000720|4.24T|4240000000000|37400|416891|-10.8|38|2023-05-15|15/03/2023||844.72||5111770000000|37350|1|2023-02-27|15/12/2022||43.63||5912810000000|38000|1
2023-02-27 01:12:52|09094|43374|011170|7.54T|7540000000000|179,700|99539|-16.29|38|2023-05-04|15/03/2023||334.59||5456260000000|179700|1|2023-02-09|15/12/2022|-2477.86|100.93|5496000000000|5495930000000|173200|1
2023-02-27 01:12:58|09095|43366|010140|4.9T|4900000000000|5,620|2346199|0.35|38|2023-04-28|15/03/2023||-48.59||1899830000000|5610|1|2023-01-30|15/12/2022|-318.47|-110.96|1634800000000|1634800000000|5260|1
2023-02-27 01:13:03|09096|43400|004020|4.72T|4720000000000|36350|389618|-6.3|38|2023-04-28|15/03/2023||1183.32||6668390000000|36350|1|2023-01-31|15/12/2022|-2137.19|-2137.19|5980000000000|5980000000000|34750|1
2023-02-27 01:13:07|09097|43540|071050|3.48T|3480000000000|59,300|141236|-23.24|33|2023-05-15|15/03/2023||3257||503500000000|59300|1|2023-02-27|15/12/2022||10598||423670000000|60100|1
2023-02-27 01:13:12|09098|1166027|293490|3.95T|3950000000000|46,650|415975|-34.62|15|2023-05-02|15/03/2023||1002||294890000000|46650|1|2023-02-08|15/12/2022|-135.56|469|235700000000|267560000000|47500|1
2023-02-27 01:13:17|09099|43538|011790|3.31T|3310000000000|90,700|153740|-31.22|38|2023-05-04|15/03/2023||373.51||788080000000|90500|1|2023-02-06|15/12/2022|-6825.87|787.91|763850000000|840270000000|98200|1
2023-02-27 01:13:22|09100|43435|028050|5.44T|5440000000000|26,500|635101|17.29|38|2023-05-15|15/03/2023||671.84||2423730000000|26450|1|2023-01-30|15/12/2022|1043.28|680.17|2939600000000|2505050000000|24600|1
2023-02-27 01:13:26|09101|1050118|263750|2.84T|2840000000000|44700|202681|-52.48|25|2023-05-11|15/03/2023||28.53||95140000000|44700|1|2023-02-14|15/12/2022|-1636.48|-1636.9|103200000000|99740000000|45500|1
2023-02-27 01:13:31|09102|43422|035250|4.28T|4280000000000|20200|507710|-21.41|39|2023-05-15|15/03/2023||262.00||426700000000|20200|1|2023-02-27|15/12/2022||312.29||343250000000|20550|1
2023-02-27 01:13:35|09103|1171784|302440|5.64T|5640000000000|68900|168134|-49.54|12|2023-05-12|15/03/2023||-6.41||77000000000|68900|1|2023-02-08|15/12/2022|373.15|373.15|140300000000|140240000000|78200|1
2023-02-27 01:13:40|09104|44089|139480|3.1T|3100000000000|113400|96472|-9.49|35|2023-05-15|15/03/2023||6645||7492330000000|113400|1|2023-02-14|15/12/2022|6353.85|1870.77|7475000000000|7475130000000|102500|1
2023-02-27 01:13:45|09105|43532|000100|3.7T|3700000000000|52,700|160015|-0.75|38|2023-05-15|15/03/2023||259.78||454370000000|52600|1|2023-02-27|15/12/2022||449.87||446280000000|53500|1
2023-02-27 01:13:50|09106|43465|011070|6.97T|6970000000000|280,500|123122|-13.46|38|2023-05-15|15/03/2023||5845.78||4803220000000|281000|1|2023-01-25|15/12/2022|8869.72|8617.08|6547720000000|6544440000000|276000|1
2023-02-27 01:13:55|09107|43347|011780|3.96T|3960000000000|162500|65692|2.34|38|2023-05-17|15/03/2023||6625.21||1770340000000|162500|1|2023-02-08|15/12/2022|5291.59|5580.23|1645500000000|1645670000000|148000|1
2023-02-27 01:14:00|09108|43379|086280|6.08T|6080000000000|158900|69596|-7.74|38|2023-05-15|15/03/2023||8450||6592980000000|158800|1|2023-01-30|15/12/2022|9589|9589.33|6812000000000|6811830000000|183200|1
2023-02-27 01:14:06|09109|43441|006800|3.88T|3880000000000|6970|620893|-18.4|31|2023-05-04|15/03/2023||319.00||502500000000|6970|1|2023-02-27|15/12/2022||53.04||516670000000|7140|1
2023-02-27 01:14:11|09110|44101|161390|4.67T|4670000000000|37250|260652|9.42|36|2023-05-15|15/03/2023||1084||2006000000000|37350|1|2023-02-02|15/12/2022|221.9|221.9|2264000000000|2263930000000|33500|1
2023-02-27 01:14:17|09111|43376|097950|5.08T|5080000000000|318000|40797|-11.96|38|2023-05-08|15/03/2023||8107.23||7433600000000|318000|1|2023-02-13|15/12/2022|4528.62|4460.92|7571070000000|7571070000000|345500|1
2023-02-27 01:14:21|09112|43856|014680|2.36T|2360000000000|197,600|31744|-7.93|33|2023-05-11|15/03/2023||4700.69||240570000000|197700|1|2023-02-27|15/12/2022||2663.23||231700000000|199800|1
2023-02-27 01:14:27|09113|43407|016360|2.99T|2990000000000|32,600|234521|-22.01|31|2023-05-05|15/03/2023||3585||357000000000|32600|1|2023-02-27|15/12/2022||1215.85||277330000000|32950|1
2023-02-27 01:14:31|09114|979869|112040|1.96T|1960000000000|53,400|1300616|-44.26|28|2023-05-10|15/03/2023||1262||128280000000|53500|1|2023-02-15|15/12/2022||1675|110000000000|115950000000|42300|1
2023-02-27 01:14:37|09115|43542|024110|8.09T|8090000000000|10,160|831267|-2.39|38|2023-04-27|15/03/2023||984.68||2236130000000|10150|1|2023-02-07|15/12/2022|807.33|815.95|2307000000000|2153000000000|10030|1
2023-02-27 01:14:41|09116|1010641|267250|4.33T|4330000000000|59,800|134053|17.84|26|2023-05-16|15/03/2023||5261||14849000000000|59800|1|2023-02-07|15/12/2022||1699|15803000000000|16619000000000|60100|1
2023-02-27 01:14:46|09117|1175253|383220|5.63T|5630000000000|138200|139560|-15.24|9|2023-05-31|15/03/2023||3159||504760000000|138300|1|2023-02-01|15/12/2022||3850.72|558900000000|558900000000|151700|1
2023-02-27 01:14:51|09118|43522|006360|1.94T|1940000000000|22,700|834149|-44.44|38|2023-05-15|15/03/2023||1023.34||2919360000000|22750|1|2023-02-27|15/12/2022||615.97||3536500000000|23250|1
2023-02-27 01:14:55|09119|1163147|326030|5.34T|5340000000000|64.5|75464|-20.02|17|2023-05-10|15/03/2023||-218.65||68080000000|64300|1|2023-02-09|15/12/2022|-268.6|-268.6|62800000000|62800000000|71800|1
2023-02-27 01:15:00|09120|43455|005830|3.97T|3970000000000|75,300|126048|20.95|33|2023-05-30|15/03/2023||4154.44||3709910000000|75200|1|2023-02-27|15/12/2022||2190.72||3797520000000|73900|1
2023-02-27 01:15:04|09121|1031094|271560|4.8T|4800000000000|125100|110764|33.9|25|2023-05-15|15/03/2023||2224.48||702360000000|125100|1|2023-02-08|15/12/2022|4134.27|2487.94|851600000000|851590000000|122100|1
2023-02-27 01:15:10|09122|43780|008770|3.09T|3090000000000|79000|242005|-0.38|38|2023-05-15|15/03/2023||351.59||1206600000000|79000|1|2023-02-27|15/12/2022||-274.33||1333770000000|79700|1
2023-02-27 01:15:14|09123|44107|180640|2.76T|2760000000000|44500|90030|-16.32|27|2023-05-15|15/03/2023|||||44450|1|2023-03-01|15/12/2022||6260.06|||44450|1
2023-02-27 01:15:19|09124|980033|196170|2.13T|2130000000000|37050|387843|-12.63|25|2023-05-15|15/03/2023|||||37100|1|2023-03-01|15/12/2022||277.00||28300000000|37100|1
2023-02-27 01:15:24|09125|43414|138930|2.2T|2200000000000|6710|1021933|-12.98|38|2023-05-02|15/03/2023||651.24||839370000000|6700|1|2023-02-02|15/12/2022|144.2|132.45|810000000000|809960000000|7080|1
2023-02-27 01:15:29|09126|43469|010060|2.24T|2240000000000|92600|177463|-10.14|38|2023-04-26|15/03/2023||4158||1206950000000|92500|1|2023-02-07|15/12/2022||8770|1328000000000|1327870000000|93800|1
2023-02-27 01:15:33|09127|1156618|336260|2.3T|2300000000000|34.05|292106|-4.79|14|2023-05-12|15/03/2023||77.84||129560000000|33700|1|2023-02-08|15/12/2022|68.5|86.73|157200000000|147440000000|33350|1
2023-02-27 01:15:38|09128|43419|000990|2.07T|2070000000000|45200|296529|-34|37|2023-05-12|15/03/2023||3157||454200000000|45200|1|2023-02-27|15/12/2022||2958||438100000000|46200|1
2023-02-27 01:15:43|09129|43962|047810|4.51T|4510000000000|44750|685842|35.37|38|2023-05-15|15/03/2023||958.32||773560000000|44750|1|2023-02-14|15/12/2022|246.27|405.14|869000000000|811040000000|49000|1
2023-02-27 01:15:48|09130|942445|204320|2.22T|2220000000000|45400|184961|0.97|27|2023-05-15|15/03/2023||1142.48||1903570000000|45450|1|2023-02-27|15/12/2022||-907.09||2095290000000|46650|1
2023-02-27 01:15:53|09131|979725|086520|6.08T|6080000000000|249000|706993|206.59|27|2023-05-15|15/03/2023||6739||2024000000000|249000|1|2023-02-03|15/12/2022||893.00|1805000000000|1805000000000|131000|1
2023-02-27 01:15:57|09132|43354|020150|2.9T|2900000000000|60700|181262|-30.91|37|2023-05-15|15/03/2023||610||233300000000|60900|1|2023-03-01|15/12/2022||719.97||221400000000|60900|1
2023-02-27 01:16:02|09133|43495|012750|1.94T|1940000000000|55,300|54373|-18.84|37|2023-05-15|15/03/2023||1140||624630000000|55300|1|2023-01-31|15/12/2022||729.00|630100000000|630200000000|59100|1
2023-02-27 01:16:08|09134|43440|128940|3.43T|3430000000000|258,500|32206|4.4|33|2023-05-03|15/03/2023||1916||347720000000|258500|1|2023-02-08|15/12/2022||1856.15|351300000000|361930000000|263000|1
2023-02-27 01:16:12|09135|1060774|285130|1.51T|1510000000000|78,300|80118|-33.36|23|2023-05-16|15/03/2023|||||78300|1|2023-02-09|15/12/2022||||706630000000|85800|1
2023-02-27 01:16:16|09136|1169264|375500|1.43T|1430000000000|33,300|145094|-44.53|11|2023-05-12|15/03/2023||2998||1764960000000|33250|1|2023-02-03|15/12/2022||6603|2256000000000|2294070000000|37450|1
2023-02-27 01:16:21|09137|979620|068760|2.41T|2410000000000|57,000|81631|-28.65|24|2023-03-06|15/12/2022|||||57000|1|2022-11-14|15/09/2022|211.15||103800000000||102142.5|0.66666666666667
2023-02-27 01:16:26|09138|979600|067160|999.23B|999230000000|88100|164129|-35.63|27|2023-05-15|15/03/2023||1474||84950000000|88100|1|2023-02-09|15/12/2022||1188|79900000000|86220000000|95200|1
2023-02-27 01:16:30|09139|979248|035760|2.06T|2060000000000|92600|150045|-27.71|28|2023-05-11|15/03/2023||2700||1133570000000|92600|1|2023-02-09|15/12/2022||1488.76|1464000000000|1249190000000|114700|1
2023-02-27 01:16:36|09140|43497|078930|4.01T|4010000000000|41,100|108946|4.2|38|2023-05-15|15/03/2023||5069||6672000000000|41100|1|2023-02-27|15/12/2022||2392.52||7151000000000|42200|1
2023-02-27 01:16:40|09141|979800|096530|1.36T|1360000000000|24150|259161|-53.29|28|2023-05-16|15/03/2023||942.56||172370000000|24150|1|2023-02-17|15/12/2022||1310|122700000000|135500000000|26950|1
2023-02-27 01:16:45|09142|1094002|298050|1.85T|1850000000000|408500|18170|-9.14|21|2023-05-12|15/03/2023||||992600000000|408500|1|2023-02-01|15/12/2022|||838000000000|933100000000|383000|1
2023-02-27 01:16:50|09143|43545|005940|3.31T|3310000000000|9130|366096|-20.34|35|2023-04-27|15/03/2023||386.00||366000000000|9120|1|2023-02-27|15/12/2022||406.41||331670000000|9280|1
2023-02-27 01:16:55|09144|44004|081660|2.34T|2340000000000|38100|185219|13.04|35|2023-05-12|15/03/2023||||1064800000000|38050|1|2023-03-01|15/12/2022||516.00||889980000000|38050|1
2023-02-27 01:17:00|09145|979520|058470|2.69T|2690000000000|157,500|38917|-11.57|27|2023-05-12|15/03/2023||2003||95030000000|157500|1|2023-03-01|15/12/2022||1759.04||64630000000|157500|1
2023-02-27 01:17:05|09146|993306|241560|3.84T|3840000000000|38,250|329482|3.77|27|2023-04-28|15/03/2023||1474.43||2011470000000|38250|1|2023-02-08|15/12/2022|2700.31|1877.7|2298660000000|2176060000000|35450|1
2023-02-27 01:17:10|09147|43362|010620|2.96T|2960000000000|72800|179070|-6.26|38|2023-05-15|15/03/2023||735||963760000000|72900|1|2023-01-31|15/12/2022|-3770.45|418.57|1023000000000|1023070000000|79300|1
2023-02-27 01:17:15|09148|43892|019170|1.12T|1120000000000|19420|276181|-30.12|27|2023-05-15|15/03/2023|||||19440|1|2023-03-01|15/12/2022|||||19440|1
2023-02-27 01:17:20|09149|43484|004170|2.1T|2100000000000|203000|57368|-19.49|39|2023-05-15|15/03/2023||10142.2||1955000000000|202500|1|2023-02-08|15/12/2022|12551.44|12557|2214000000000|2173280000000|225500|1
2023-02-27 01:17:24|09150|43838|012510|952.39B|952390000000|34050|69581|-28.45|29|2023-05-15|15/03/2023||277||78130000000|34050|1|2023-02-03|15/12/2022|-247|340|76300000000|85730000000|34750|1
2023-02-27 01:17:29|09151|43352|030000|2.07T|2070000000000|19,950|319712|-10.82|38|2023-05-15|15/03/2023||395.67||957800000000|19950|1|2023-01-31|15/12/2022||483.33|1204000000000|1139800000000|21900|1
2023-02-27 01:17:34|09152|1094000|298020|1.95T|1950000000000|455,500|25147|-4.75|21|2023-05-12|15/03/2023||||2130200000000|455500|1|2023-02-01|15/12/2022|||1811050000000|1811050000000|414500|1
2023-02-27 01:17:38|09153|50596|064350|2.82T|2820000000000|25000|1780415|32.73|27|2023-05-15|15/03/2023||263.00||738000000000|25000|1|2023-01-30|15/12/2022||141.00|917800000000|1009700000000|28800|1
2023-02-27 01:17:43|09154|43377|000120|1.68T|1680000000000|81,700|68124|-32.55|38|2023-05-17|15/03/2023||1874.65||2947370000000|81700|1|2023-02-09|15/12/2022|1842|2215.31|3023000000000|3216390000000|89800|1
2023-02-27 01:17:48|09155|43590|001450|2.43T|2430000000000|35,450|328422|22.63|32|2023-05-18|15/03/2023||1756.35||3653670000000|35500|1|2023-02-22|15/12/2022|1050.76|793.36|3661000000000|3661110000000|31100|1
2023-02-27 01:17:53|09156|43527|036460|2.69T|2690000000000|29,000|297671|-18.22|39|2023-05-15|15/03/2023||8564||23274600000000|28950|1|2023-04-03|15/12/2022||4284||18052200000000|28950|1
2023-02-27 01:17:58|09157|942842|112610|2.78T|2780000000000|65,800|192143|11.69|27|2023-05-15|15/03/2023||355.88||368090000000|65800|1|2023-02-27|15/12/2022||449.26||427330000000|66900|1
2023-02-27 01:18:03|09158|979336|041510|2.88T|2880000000000|123800|856145|69.47|28|2023-05-15|15/03/2023||867.01||206800000000|123800|1|2023-03-01|15/12/2022||596.67||218590000000|123800|1
2023-02-27 01:18:08|09159|43485|120110|1.35T|1350000000000|45500|82069|-24.31|28|2023-05-16|15/03/2023||2519||1311000000000|45550|1|2023-02-28|15/12/2022||1899||1359300000000|45550|1
2023-02-27 01:18:13|09160|43503|006280|1.43T|1430000000000|117200|34653|-37.94|34|2023-04-27|15/03/2023||1277||396000000000|117200|1|2023-02-27|15/12/2022||-974.00||380500000000|120400|1
2023-02-27 01:18:18|09161|43364|004000|1.52T|1520000000000|58700|50951|-25|37|2023-04-28|15/03/2023||2680||593000000000|58700|1|2023-02-07|15/12/2022||3189|496600000000|539150000000|58400|1
2023-02-27 01:18:22|09162|43775|008560|3.51T|3510000000000|6750|1304769|10.91|27|2023-05-12|15/03/2023||206.00|||6760|1|2023-01-30|15/12/2022||964||341000000000|6620|1
2023-02-27 01:18:28|09163|43356|012450|4.42T|4420000000000|87,800|435675|88.55|38|2023-05-16|15/03/2023||699.61||1605850000000|87800|1|2023-02-24|15/12/2022||1190|2277800000000|2258000000000|89000|1
2023-02-27 01:18:33|09164|43415|017800|1.17T|1170000000000|27,500|87988|-23.89|35|2023-05-15|15/03/2023|||||27500|1|2023-03-01|15/12/2022||||613200000000|27500|1
2023-02-27 01:18:38|09165|43955|039490|2.92T|2920000000000|104300|63452|6.21|28|2023-05-10|15/03/2023||5838||347000000000|104100|1|2023-03-02|15/12/2022||16530||325500000000|104100|1
2023-02-27 01:18:43|09166|44087|139130|1.31T|1310000000000|7,710|556454|-15.13|38|2023-04-27|15/03/2023||779.07||541560000000|7720|1|2023-02-09|15/12/2022|70.24|228.08|545000000000|531780000000|7960|1
2023-02-27 01:18:48|09167|43517|000880|2.7T|2700000000000|26950|117899|-6.95|38|2023-05-15|15/03/2023||2107||14754000000000|26900|1|2023-02-27|15/12/2022||1226||16121500000000|27450|1
2023-02-27 01:18:53|09168|979264|036490|3.61T|3610000000000|402900|41659|0|24|2022-05-18|15/03/2022||5236.08||312420000000|402900|1|2022-04-04|15/12/2021||5601.74||300600000000|402900|1
2023-02-27 01:18:57|09169|44106|175330|1.83T|1830000000000|9190|889686|14.13|27|2023-05-04|15/03/2023||839.38||497000000000|9220|1|2023-02-09|15/12/2022||469.72|481000000000|488000000000|10070|1
2023-02-27 01:19:02|09170|43537|002380|1.77T|1770000000000|248,000|27377|-24.28|39|2023-05-15|15/03/2023||||1690000000000|249000|1|2023-02-27|15/12/2022||||1653950000000|251000|1
2023-02-27 01:19:06|09171|979251|035900|2.45T|2450000000000|75,100|259860|54.11|26|2023-05-17|15/03/2023||408.54||89780000000|75200|1|2023-03-01|15/12/2022||627.5||106580000000|75200|1
2023-02-27 01:19:12|09172|43548|000060|5.39T|5390000000000|51,600|236410|20|40|2023-05-12|15/03/2023||947.84||2571000000000|51600|1|2023-03-01|15/12/2022||626.06||2506000000000|51600|1
2023-02-27 01:19:17|09173|43499|001040|2.64T|2640000000000|83700|44165|1.83|37|2023-05-15|15/03/2023||5189||10103000000000|83600|1|2023-03-29|15/12/2022||3113.39||10759900000000|83600|1
2023-02-27 01:19:22|09174|43443|002790|3.48T|3480000000000|39500|346776|-12.75|28|2023-04-27|15/03/2023||652.70||1270100000000|39500|1|2023-02-01|15/12/2022|133.14|133.14|1183900000000|1183900000000|41050|1
2023-02-27 01:19:26|09175|1057402|282330|3.17T|3170000000000|179700|36144|10.24|24|2023-05-15|15/03/2023||1330||1840860000000|179700|1|2023-04-03|15/12/2022||2771.82||1934900000000|179700|1
2023-02-27 01:19:31|09176|979797|095700|636.76B|636760000000|14430|302975|-56.31|25|2023-05-15|15/03/2023||489.50||26000000000|14430|1|2023-03-01|15/12/2022||-1283||1000000000|14430|1
2023-02-27 01:19:35|09177|980144|240810|1.54T|1540000000000|30150|187007|-14.44|27|2023-05-15|15/03/2023||653.88||178500000000|30150|1|2023-03-15|15/12/2022||261.42||303830000000|30150|1
2023-02-27 01:19:40|09178|43405|028670|3.22T|3220000000000|6,640|2035374|4.58|28|2023-02-09|15/12/2022||196.67||1484000000000|5950|1|2022-11-11|15/09/2022|312.03|345.33|1836500000000|1544000000000|4790|1
2023-02-27 01:19:44|09179|979975|145020|1.6T|1600000000000|130000|63782|-9.47|27|2023-05-15|15/03/2023||1174.97||79250000000|130000|1|2023-02-09|15/12/2022|617.27|617.27|85500000000|76330000000|157400|1
2023-02-27 01:19:49|09180|43816|011000|604.83B|604830000000|7,140|448324|-49.12|23|2022-11-14|15/09/2022|-101.95||12550000000||7410|1|2022-08-16|15/06/2022|-141.65||14390000000||13100|1
2023-02-27 01:19:54|09181|43783|008930|2.22T|2220000000000|31,650|97842|-26.29|26|2023-05-15|15/03/2023|||||31500|1|2023-02-08|15/12/2022|||||30400|1
2023-02-27 01:19:58|09182|44084|138040|5.15T|5150000000000|43,050|555511|10.52|25|2023-05-31|15/03/2023||||1024600000000|43050|1|2023-02-27|15/12/2022||||834000000000|43600|1
2023-02-27 01:20:03|09183|979860|108320|1.49T|1490000000000|96600|138306|-14.44|28|2023-05-16|15/03/2023||1765.09||462990000000|94500|1|2023-04-03|15/12/2022||2020.57||506880000000|94500|1
2023-02-27 01:20:07|09184|979402|048260|2.66T|2660000000000|186500|205599|23.55|28|2023-05-11|15/03/2023||2829||296300000000|186500|1|2023-01-31|15/12/2022||2895|269800000000|290650000000|186600|1
2023-02-27 01:20:12|09185|1142473|278280|2.44T|2440000000000|232,000|48377|-16.4|20|2023-05-09|15/03/2023||1091||93850000000|233000|1|2023-03-01|15/12/2022||2123||89880000000|233000|1
2023-02-27 01:20:17|09186|43447|011210|1.46T|1460000000000|54200|115189|-11.22|38|2023-04-28|15/03/2023||1335||2020860000000|54100|1|2023-01-31|15/12/2022|-5839.31|-5839|2249000000000|2232230000000|52800|1
2023-02-27 01:20:22|09187|1161063|336370|1.75T|1750000000000|46,850|150454|-19.25|16|2023-04-20|15/03/2023||-170.89||112620000000|47000|1|2023-04-03|15/12/2022||-623.82||125200000000|47000|1
2023-02-27 01:20:27|09188|43536|047040|1.84T|1840000000000|4,450|840561|-26.02|38|2023-05-15|15/03/2023||347.10||2453720000000|4450|1|2023-02-27|15/12/2022||340.55||3111600000000|4535|1
2023-02-27 01:20:31|09189|979610|067630|1.27T|1270000000000|11210|584302|13.15|23|2022-11-14|15/09/2022|118.65||40290000000||12150|1|2022-08-12|15/06/2022|69||15870000000||13312|1
2023-02-27 01:20:39|09190|1055288|253450|2.35T|2350000000000|75400|153177|-10.89|26|2023-05-11|15/03/2023||649.33||182800000000|75600|1|2023-02-09|15/12/2022||389.50|190250000000|159150000000|81700|1
2023-02-27 01:20:44|09191|43751|007070|3.15T|3150000000000|29,100|172307|12.9|34|2023-05-16|15/03/2023||417.14||2767880000000|29050|1|2023-02-27|15/12/2022||256.89||2876610000000|29750|1
2023-02-27 01:20:49|09192|43486|052690|2.42T|2420000000000|63400|98960|-25.06|37|2023-05-16|15/03/2023||32.00||94700000000|63500|1|2023-03-01|15/12/2022||448.50||151600000000|63500|1
2023-02-27 01:20:54|09193|43436|042660|2.63T|2630000000000|25.25|302209|0.58|38|2023-05-15|15/03/2023||128.50||1676500000000|25300|1|2023-02-27|15/12/2022||-1680.15||1631240000000|25950|1
2023-02-27 01:20:59|09194|43372|069960|1.25T|1250000000000|54,400|60533|-27.81|38|2023-05-11|15/03/2023||2865.62||1757670000000|54400|1|2023-02-27|15/12/2022||1976.93||1398010000000|55300|1
2023-02-27 01:21:04|09195|43446|088350|1.89T|1890000000000|2960|1726451|-3.9|40|2023-05-16|15/03/2023||163.25||3531580000000|2965|1|2023-02-22|15/12/2022|181.36|138.65|7789370000000|3480090000000|2500|1
2023-02-27 01:21:09|09196|43368|001230|1.39T|1390000000000|13,980|328502|-8.92|39|2023-05-12|15/03/2023||||1837130000000|13990|1|2023-03-01|15/12/2022||1462||1953680000000|13990|1
2023-02-27 01:21:14|09197|979666|078340|844.03B|844030000000|66900|118969|-37.24|28|2023-05-16|15/03/2023||530||173760000000|66900|1|2023-02-10|15/12/2022|484|484|204500000000|204670000000|66500|1
2023-02-27 01:21:18|09198|1165861|357780|1.89T|1890000000000|228,500|12616|1.62|13|2023-05-15|15/03/2023||5263.71||277450000000|228500|1|2023-03-01|15/12/2022||4731.41||280330000000|228500|1
2023-02-27 01:21:23|09199|979174|026960|2.01T|2010000000000|19120|54304|-26.98|25|2023-05-12|15/03/2023|||||19110|1|2023-02-27|15/12/2022|||||19680|1
2023-02-27 01:21:28|09200|979813|098460|1.16T|1160000000000|16,580|226362|-13.77|28|2023-05-12|15/03/2023||||69000000000|16590|1|2023-02-27|15/12/2022||||69230000000|16600|1
2023-02-27 01:21:32|09201|979202|032500|1.1T|1100000000000|24850|88411|-17.85|26|2023-05-02|15/03/2023||-190||34000000000|24850|1|2023-03-01|15/12/2022||-77.49||37970000000|24850|1
2023-02-27 01:21:37|09202|979963|140410|462.37B|462370000000|16600|191753|-69.84|25|2023-05-16|15/03/2023|||||16600|1|2023-03-01|15/12/2022|||||16600|1
2023-02-27 01:21:41|09203|43509|006260|1.89T|1890000000000|67000|95662|41.84|38|2023-05-16|15/03/2023||3963||5712600000000|67000|1|2023-02-27|15/12/2022||1706||6290850000000|67800|1
2023-02-27 01:21:46|09204|43383|023530|2.54T|2540000000000|86,200|49351|3.8|39|2023-05-15|15/03/2023||1265||3894600000000|86200|1|2023-02-08|15/12/2022|-359.09|-9444.35|3790000000000|3789780000000|92100|1
2023-02-27 01:21:51|09205|979969|141080|1T|1000000000000|35900|250032|-14.9|24|2023-03-13|15/12/2022|||||35900|1|2022-11-14|15/09/2022|-134.74||6390000000||36100|1
2023-02-27 01:21:56|09206|43458|000080|1.76T|1760000000000|24050|133347|-30.2|38|2023-05-17|15/03/2023||596.54||622280000000|24050|1|2023-03-01|15/12/2022||1.45||607540000000|24050|1
2023-02-27 01:22:00|09207|1093998|294870|709.72B|709720000000|10400|192778|-33.12|21|2023-05-15|15/03/2023||1309||668000000000|10400|1|2023-02-27|15/12/2022||1236||861000000000|10600|1
2023-02-27 01:22:05|09208|979909|122870|985.03B|985030000000|53600|287051|-18.06|27|2023-05-15|15/03/2023||332.71||120600000000|53600|1|2023-02-27|15/12/2022||568.00||154360000000|53100|1
2023-02-27 01:22:10|09209|979037|005290|1.94T|1940000000000|35,350|359996|3.03|27|2023-05-16|15/03/2023|||||35500|1|2023-02-27|15/12/2022|||||35700|1
2023-02-27 01:22:14|09210|1155483|272210|2.48T|2480000000000|12,300|612264|-15.85|18|2023-05-09|15/03/2023||29.80||439400000000|12310|1|2023-03-31|15/12/2022||115.88||751630000000|12310|1
2023-02-27 01:22:19|09211|43964|051600|1.52T|1520000000000|32450|105379|-7.42|38|2023-05-17|15/03/2023||521.00||327750000000|32450|1|2023-02-27|15/12/2022||1142||418750000000|33050|1
2023-02-27 01:22:24|09212|940989|192820|939.42B|939420000000|77900|84134|-4.49|27|2023-05-15|15/03/2023||814||419170000000|77900|1|2023-03-01|15/12/2022||-974.47||387890000000|77900|1
2023-02-27 01:22:29|09213|43535|047050|3.98T|3980000000000|23,900|458102|20.1|38|2023-05-12|15/03/2023||879.00||9492000000000|23900|1|2023-01-27|15/12/2022||697.50|7966000000000|8996600000000|24000|1
2023-02-27 01:22:33|09214|44065|111770|1.99T|1990000000000|43200|71672|6.27|27|2023-05-15|15/03/2023||2187||768600000000|43200|1|2023-03-01|15/12/2022||1161||879320000000|43200|1
2023-02-27 01:22:39|09215|43476|010120|1.46T|1460000000000|49,900|117009|18.41|34|2023-05-15|15/03/2023||1079||760800000000|49900|1|2023-01-31|15/12/2022||992.00|930000000000|930000000000|52200|1
2023-02-27 01:22:44|09216|43502|093370|1.29T|1290000000000|12,740|533562|-38.2|36|2023-05-15|15/03/2023||456.29||178700000000|12770|1|2023-02-27|15/12/2022||504.99||169600000000|12700|1
2023-02-27 01:22:49|09217|979307|039030|940.34B|940340000000|74700|63763|-23.95|28|2023-05-15|15/03/2023||||95370000000|74700|1|2023-03-01|15/12/2022||||97780000000|74700|1
2023-02-27 01:22:54|09218|43427|029780|3.28T|3280000000000|30300|69979|-4.69|38|2023-04-25|15/03/2023||1147.97||945400000000|30300|1|2023-03-29|15/12/2022||753.63||825300000000|30300|1
2023-02-27 01:22:58|09219|1156086|235980|446.91B|446910000000|19,160|64478|-42.5|17|2022-11-11|15/09/2022|-397.08||||22900|1|2022-08-12|15/06/2022|-380.94||||32650|1
2023-02-27 01:23:03|09220|43791|009240|749.96B|749960000000|44550|44019|-37.41|37|2023-05-15|15/03/2023||56||530500000000|44550|1|2023-02-27|15/12/2022||-268.51||500720000000|45750|1
2023-02-27 01:23:08|09221|43501|042670|1.85T|1850000000000|8840|2333894|34.55|38|2023-04-28|15/03/2023||267.50||1224000000000|8820|1|2023-02-03|15/12/2022||-11.00||1190000000000|7410|1
2023-02-27 01:23:13|09222|994082|215600|672.26B|672260000000|6210|803470|-47.44|24|2023-02-06|15/12/2022|||||6600|1|2022-11-14|15/09/2022|-139.1||2360000000||9660|1
2023-02-27 01:23:18|09223|43392|003410|3T|3000000000000|5650|361618|-23.91|35|2023-05-16|15/03/2023||42.00||440500000000|5650|1|2023-02-27|15/12/2022||102.42||597200000000|5760|1
2023-02-27 01:23:23|09224|43506|004800|1.39T|1390000000000|67,900|38188|-18.83|38|2023-05-15|15/03/2023||-1316||706000000000|67900|1|2023-01-31|15/12/2022||4220|1080000000000|1080000000000|69500|1
2023-02-27 01:23:27|09225|50597|185750|1T|1000000000000|79700|17097|-11.59|27|2023-05-15|15/03/2023||1567||359000000000|79800|1|2023-03-01|15/12/2022||1187||383600000000|79800|1
2023-02-27 01:23:32|09226|989514|237690|1.52T|1520000000000|76300|65815|-20.61|27|2023-05-15|15/03/2023||345.10||42900000000|76300|1|2023-02-16|15/12/2022||420.00|100400000000|100400000000|79600|1
2023-02-27 01:23:37|09227|43454|004990|2.22T|2220000000000|30,550|115656|6.75|38|2023-05-15|15/03/2023||557.90||3265000000000|30550|1|2023-03-01|15/12/2022||251.00||3586000000000|30550|1
2023-02-27 01:23:42|09228|979716|085660|833.9B|833900000000|14,020|173483|-16.55|27|2023-05-12|15/03/2023|||||14020|1|2023-03-01|15/12/2022|||||14020|1
2023-02-27 01:23:46|09229|979561|064760|1.36T|1360000000000|104200|26243|-9.83|27|2023-05-15|15/03/2023||||80000000000|104200|1|2023-02-27|15/12/2022||||76900000000|106400|1
2023-02-27 01:23:51|09230|43494|004370|2.05T|2050000000000|362,000|18246|17.76|38|2023-05-15|15/03/2023||6206.91||838660000000|362000|1|2023-02-27|15/12/2022||6007.4||824670000000|368000|1
2023-02-27 01:23:56|09231|979308|039200|848.03B|848030000000|18,180|230163|-37.71|25|2023-05-12|15/03/2023|||||18180|1|2023-03-01|15/12/2022|||||18180|1
2023-02-27 01:24:01|09232|979532|060250|544.81B|544810000000|13,310|296420|-44.62|28|2023-05-15|15/03/2023||216.60||219200000000|13310|1|2023-02-10|15/12/2022|181.26|244.6|222280000000|225290000000|15060|1
2023-02-27 01:24:06|09233|43456|000210|1.29T|1290000000000|57,400|57245|-1.85|38|2023-05-15|15/03/2023||3803||1330000000000|57400|1|2023-02-03|15/12/2022||5450||1570200000000|59700|1
2023-02-27 01:24:21|09234|1142481|298380|1.04T|1040000000000|20,400|293724|-22.48|18|2022-11-14|15/09/2022|575.96||38380000000||21650|1|2022-08-12|15/06/2022|44.81||16140000000||25950|1
2023-02-27 01:24:25|09235|1123978|307950|3.2T|3200000000000|114300|42209|6.57|24|2023-05-15|15/03/2023||1058||630650000000|114300|1|2023-01-31|15/12/2022||978.50|834200000000|834170000000|104500|1
2023-02-27 01:24:30|09236|43516|000150|1.37T|1370000000000|99,900|90956|-13.9|38|2023-05-11|15/03/2023||858.44||3703000000000|99700|1|2023-02-27|15/12/2022||837.69||4492000000000|90400|1
2023-02-27 01:24:35|09237|979714|084990|460.98B|460980000000|10340|196711|-47.15|25|2023-05-16|15/03/2023|||||10340|1|2023-02-27|15/12/2022||-403.17||1310000000|10570|1
2023-02-27 01:24:40|09238|43512|001120|1.18T|1180000000000|31550|192638|13.17|36|2023-05-15|15/03/2023||4150||4464100000000|31500|1|2023-02-07|15/12/2022||2078|4112000000000|4456800000000|34200|1
2023-02-27 01:24:45|09239|43351|009420|840.95B|840950000000|15,150|130324|-16.72|25|2023-05-16|15/03/2023||56.34||31410000000|15160|1|2023-02-01|15/12/2022||71.63|32800000000|32800000000|16400|1
2023-02-27 01:24:49|09240|1006368|183490|154.84B|154840000000|1,618|592542|-68.6|25|2023-05-15|15/03/2023|||||1618|1|2023-03-01|15/12/2022|||||1618|1
2023-02-27 01:24:54|09241|1153711|013890|592.78B|592780000000|30,150|71812|-54.5|19|2023-05-15|15/03/2023||||324000000000|30150|1|2023-02-07|15/12/2022|||318200000000|343000000000|37800|1
2023-02-27 01:24:58|09242|979505|056190|1.34T|1340000000000|35750|70373|-7.65|28|2023-05-12|15/03/2023||1063.04||423460000000|35800|1|2023-02-27|15/12/2022||1181.13||463990000000|36200|1
2023-02-27 01:25:03|09243|43669|003690|920.67B|920670000000|8060|285336|-1.54|31|2023-05-11|15/03/2023||||1806000000000|8070|1|2023-02-27|15/12/2022||||2014000000000|8000|1
2023-02-27 01:25:08|09244|44102|161890|982.75B|982750000000|40,250|79077|-9.72|27|2023-05-16|15/03/2023||838.63||513470000000|40200|1|2023-03-01|15/12/2022||866.50||480140000000|40200|1
2023-02-27 01:25:13|09245|43954|039130|961.92B|961920000000|59500|110599|-17.43|32|2023-05-16|15/03/2023||-1810||84400000000|59500|1|2023-04-03|15/12/2022||496.6||54000000000|59500|1
2023-02-27 01:25:18|09246|980115|222800|980.85B|980850000000|28700|251503|-44.98|27|2023-05-17|15/03/2023||1983||383530000000|28650|1|2023-02-28|15/12/2022||1787||397480000000|28650|1
2023-02-27 01:25:22|09247|979403|048410|1.05T|1050000000000|25,950|317945|-18.08|23|2022-11-14|15/09/2022|84.72||2380000000||24950|1|2022-08-16|15/06/2022|-149.15||1410000000||29150|1
2023-02-27 01:25:27|09248|1141769|268600|480.1B|480100000000|12220|360831|-20.19|20|2022-11-14|15/09/2022|-423.77||4720000000||13450|1|2022-08-16|15/06/2022|-469.36||4760000000||16200|1
2023-02-27 01:25:32|09249|43957|042700|1.51T|1510000000000|15990|451954|-4.95|27|2023-05-16|15/03/2023||181.00||53500000000|15990|1|2023-03-31|15/12/2022||193.50||66260000000|15990|1
2023-02-27 01:25:37|09250|979234|034230|1.51T|1510000000000|16400|579612|0.18|28|2023-05-15|15/03/2023||-39.00||209500000000|16400|1|2023-02-15|15/12/2022|-132.43|-132.43|193000000000|201940000000|18130|1
2023-02-27 01:25:41|09251|1166423|323990|536.61B|536610000000|34500|131534|-0.43|12|2022-11-14|15/09/2022|-110.31||||39000|1|2022-08-16|15/06/2022|-86.89||||77900|1
2023-02-27 01:25:45|09252|979022|000250|1.17T|1170000000000|48,900|356436|32.15|26|2023-05-15|15/03/2023|||||48900|1|2023-03-01|15/12/2022|||||48900|1
2023-02-27 01:25:50|09253|979168|025980|615.06B|615060000000|7,070|689047|-22.15|27|2023-05-15|15/03/2023|||||7070|1|2023-02-16|15/12/2022||||107000000000|7480|1
2023-02-27 01:25:56|09254|43518|007310|1.7T|1700000000000|440,000|3335|2.06|39|2023-05-15|15/03/2023||||795000000000|439500|1|2023-02-27|15/12/2022||||795000000000|446500|1
2023-02-27 01:26:01|09255|43393|003000|638B|638000000000|8,510|181756|-24.91|32|2023-05-12|15/03/2023|||||8510|1|2023-03-01|15/12/2022|||||8510|1
2023-02-27 01:26:05|09256|43936|032350|1.03T|1030000000000|13,770|650411|-21.62|25|2023-05-12|15/03/2023|||||13760|1|2023-03-01|15/12/2022||||64300000000|13760|1
2023-02-27 01:26:10|09257|43470|005690|608.44B|608440000000|9600|266851|-8.8|30|2023-02-06|15/12/2022||||17800000000|10600|1|2022-11-07|15/09/2022|64.64||17260000000||10200|1
2023-02-27 01:26:15|09258|979729|086900|1.2T|1200000000000|212,000|106353|84.99|28|2023-05-15|15/03/2023||||48100000000|212500|1|2023-04-03|15/12/2022||831.7||50470000000|212500|1
2023-02-27 01:26:19|09259|43711|005250|746.36B|746360000000|15,570|67847|-31.27|23|2022-11-14|15/09/2022|46.13||553700000000||17600|1|2022-08-16|15/06/2022|-138.92||517100000000||20600|1
2023-02-27 01:26:24|09260|43459|010780|1.42T|1420000000000|43700|248610|-18.29|37|2023-05-15|15/03/2023||||535000000000|43700|1|2023-02-15|15/12/2022||1031|521200000000|523000000000|35750|1
2023-02-27 01:26:29|09261|43764|007700|1.04T|1040000000000|24,900|504454|-4.49|27|2023-05-15|15/03/2023|||||24900|1|2023-03-30|15/12/2022||4026||434900000000|24900|1
2023-02-27 01:26:34|09262|43386|004490|732.11B|732110000000|49750|65440|-18.96|37|2023-05-15|15/03/2023|||||49750|1|2023-03-01|15/12/2022|||||49750|1
2023-02-27 01:26:39|09263|43650|003090|751.79B|751790000000|17270|60013|-39.59|25|2023-05-16|15/03/2023||614.23||398600000000|17260|1|2023-04-03|15/12/2022||960.66||402430000000|17260|1
2023-02-27 01:26:45|09264|979836|101490|623.87B|623870000000|29,950|190341|7.57|27|2023-05-16|15/03/2023|||||29950|1|2023-03-31|15/12/2022|||||29950|1
2023-02-27 01:26:50|09265|43992|079160|858.55B|858550000000|17200|157752|-31.05|34|2023-05-16|15/03/2023||-348.00||353050000000|17200|1|2023-02-08|15/12/2022||314.00|373800000000|397000000000|19400|1
2023-02-27 01:26:54|09266|43353|069620|1.36T|1360000000000|116,600|64263|-28.84|35|2023-05-15|15/03/2023||||317190000000|116600|1|2023-02-19|15/12/2022||3866.96|299600000000|307790000000|121600|1
2023-02-27 01:26:59|09267|979751|089980|505.91B|505910000000|31,650|84996|-21.27|27|2023-05-12|15/03/2023|||||31650|1|2023-03-01|15/12/2022|||||31650|1
2023-02-27 01:27:04|09268|980024|192080|793.89B|793890000000|45,750|33037|-5.07|27|2023-05-16|15/03/2023||4091.12||160920000000|45750|1|2023-02-08|15/12/2022|-8509.27|4097.08|157800000000|161100000000|49250|1
2023-02-27 01:27:09|09269|43439|001740|874.74B|874740000000|4080|370266|-6.98|34|2023-05-15|15/03/2023||78.00||2161000000000|4080|1|2023-02-10|15/12/2022||68.50|2624300000000|2624300000000|4020|1
2023-02-27 01:27:14|09270|980007|178920|992.58B|992580000000|34,750|100788|-18.95|27|2023-05-16|15/03/2023||505.00||56330000000|34750|1|2023-02-06|15/12/2022||1201|52900000000|52880000000|34500|1
2023-02-27 01:27:19|09271|43482|103140|953.27B|953270000000|36,000|114517|13.13|38|2023-05-15|15/03/2023||1373||966100000000|36050|1|2023-02-08|15/12/2022||1312|1133000000000|1133000000000|34800|1
2023-02-27 01:27:24|09272|979624|069080|552.8B|552800000000|18030|105770|-18.81|27|2023-05-16|15/03/2023||309||51100000000|18030|1|2023-02-27|15/12/2022||399||55330000000|18350|1
2023-02-27 01:27:29|09273|989513|144510|705.78B|705780000000|44,200|39607|-34.31|25|2023-04-26|15/03/2023||||41100000000|44200|1|2023-04-03|15/12/2022||||43700000000|44200|1
2023-02-27 01:27:34|09274|43933|031430|860.37B|860370000000|22,350|114312|-22.8|31|2023-05-15|15/03/2023||761.03||361400000000|22350|1|2023-02-08|15/12/2022||3738|430300000000|430300000000|25600|1
2023-02-27 01:27:39|09275|43490|020000|585.49B|585490000000|26,150|48704|-24.29|38|2023-05-15|15/03/2023||||415900000000|26100|1|2023-02-27|15/12/2022||1584||474100000000|26650|1
2023-02-27 01:27:44|09276|979711|084370|612.11B|612110000000|26,700|136371|-38.68|28|2023-05-10|15/03/2023||133.52||85710000000|26700|1|2023-03-31|15/12/2022||248.91||58220000000|26700|1
2023-02-27 01:27:48|09277|979696|082270|634.39B|634390000000|15,430|160988|2.89|24|2023-03-13|15/12/2022|||||15430|1|2022-11-14|15/09/2022|-62.15||19940000000||12800|1
2023-02-27 01:27:53|09278|979806|097520|519.04B|519040000000|27200|40847|-39.76|22|2022-08-16|15/06/2022||1026||338600000000|47850|1|2022-05-17|15/03/2022||1177||330800000000|47850|1
2023-02-27 01:27:57|09279|979406|048530|306.33B|306330000000|8,620|270193|-52.35|25|2023-05-12|15/03/2023|||||8620|1|2023-02-27|15/12/2022||27.22||8190000000|8720|1
2023-02-27 01:28:02|09280|979231|033640|416.81B|416810000000|17580|109928|-36.68|26|2023-05-15|15/03/2023|||||17580|1|2023-04-03|15/12/2022||757.00||198300000000|17580|1
2023-02-27 01:28:07|09281|979393|046890|629.78B|629780000000|10,810|150537|-17.13|28|2023-05-02|15/03/2023||195.63||248100000000|10810|1|2023-02-09|15/12/2022|354.35|167.41|245700000000|269880000000|11290|1
2023-02-27 01:28:12|09282|43504|069260|755.52B|755520000000|20,300|85180|-12.26|34|2023-05-11|15/03/2023|||||20350|1|2023-02-27|15/12/2022||593.29||322000000000|19390|1
2023-02-27 01:28:16|09283|43662|003540|839.63B|839630000000|13090|62158|-19.45|29|2023-05-22|15/03/2023|||||13090|1|2023-02-27|15/12/2022||||164000000000|13130|1
2023-02-27 01:28:22|09284|43511|005850|1.21T|1210000000000|26,650|145425|13.45|39|2023-05-15|15/03/2023||1090||1142000000000|26650|1|2023-03-01|15/12/2022||998.12||1145500000000|26650|1
2023-02-27 01:28:26|09285|1167674|363280|435.52B|435520000000|12130|71053|-52.36|11|2023-05-12|15/03/2023||-83.00||54000000000|12170|1|2023-03-01|15/12/2022||1721||89000000000|12170|1
2023-02-27 01:28:30|09286|979965|140860|984.95B|984950000000|135200|26722|11.94|25|2023-05-12|15/03/2023||819.00||32500000000|135500|1|2023-04-03|15/12/2022||-582.00||49550000000|135500|1
2023-02-27 01:28:35|09287|43406|025540|602.4B|602400000000|56,600|10665|-2.06|39|2023-05-15|15/03/2023|||||56600|1|2023-02-28|15/12/2022|||||56600|1
2023-02-27 01:28:40|09288|980069|213420|1.06T|1060000000000|42550|100781|9.79|27|2023-05-10|15/03/2023||367.17||43430000000|42600|1|2023-03-01|15/12/2022||409.83||47510000000|42600|1
2023-02-27 01:28:45|09289|979945|131970|523.33B|523330000000|34100|161759|-22.67|27|2023-05-16|15/03/2023||1047||68800000000|34100|1|2023-03-01|15/12/2022||1417||80300000000|34100|1
2023-02-27 01:28:49|09290|1142478|290650|521.75B|521750000000|22,050|115567|-31.37|21|2023-05-12|15/03/2023|||||22050|1|2023-03-01|15/12/2022||||18100000000|22050|1
2023-02-27 01:28:54|09291|979724|086450|740.65B|740650000000|16100|65977|-22.28|26|2023-05-16|15/03/2023||||185200000000|16100|1|2023-03-01|15/12/2022||||165170000000|16100|1
2023-02-27 01:28:59|09292|43533|006650|1.05T|1050000000000|176,300|54281|7.4|38|2023-04-27|15/03/2023||-2891||595000000000|176500|1|2023-02-27|15/12/2022||-5633.6||371670000000|179900|1
2023-02-27 01:29:03|09293|43906|023590|988.15B|988150000000|21,450|121460|3.33|29|2023-05-15|15/03/2023|||||21450|1|2023-03-01|15/12/2022|||||21450|1
2023-02-27 01:29:08|09294|43358|006120|657.75B|657750000000|32,050|25345|-19.02|35|2023-05-16|15/03/2023|||||32050|1|2023-03-02|15/12/2022|||||32050|1
2023-02-27 01:29:13|09295|980097|218410|595.04B|595040000000|22100|115374|-20.32|25|2023-05-16|15/03/2023||100.00||32130000000|22100|1|2023-03-30|15/12/2022||1515||41200000000|22100|1
2023-02-27 01:29:18|09296|959129|079550|1.63T|1630000000000|74,100|161574|20.78|27|2023-05-11|15/03/2023||1339||503100000000|74200|1|2023-02-09|15/12/2022||1145|608000000000|654870000000|80300|1
2023-02-27 01:29:23|09297|979266|036540|731.28B|731280000000|4255|567833|-33.26|27|2023-05-12|15/03/2023||||142000000000|4255|1|2023-04-03|15/12/2022||||156100000000|4255|1
2023-02-27 01:29:28|09298|43388|005300|1.65T|1650000000000|168400|36553|5|38|2023-05-16|15/03/2023||3699||678730000000|168200|1|2023-02-06|15/12/2022||-1181|669000000000|659280000000|155500|1
2023-02-27 01:29:33|09299|43717|005440|611.15B|611150000000|7250|201229|-12.86|34|2023-05-15|15/03/2023||||954000000000|7250|1|2023-02-14|15/12/2022||||949900000000|7180|1
2023-02-27 01:29:38|09300|44066|114090|1.3T|1300000000000|19,830|374907|36.45|38|2023-05-16|15/03/2023||152.00||112400000000|19820|1|2023-02-27|15/12/2022||19.81||88070000000|19990|1
2023-02-27 01:29:43|09301|1010643|267270|1.05T|1050000000000|56,800|183004|72.71|26|2023-05-15|15/03/2023||1602||871050000000|56600|1|2023-02-06|15/12/2022||1097||636900000000|56700|1
2023-02-27 01:29:47|09302|999108|178320|636.99B|636990000000|17060|353725|2.3|26|2023-05-12|15/03/2023|||||17060|1|2023-03-01|15/12/2022||||336200000000|17060|1
2023-02-27 01:29:52|09303|43437|000640|616.32B|616320000000|96300|3638|-5.99|38|2023-05-16|15/03/2023|||||96300|1|2023-02-27|15/12/2022||3371||197650000000|97300|1
2023-02-27 01:29:57|09304|43500|001680|726.72B|726720000000|19,710|92186|-10.09|39|2023-05-15|15/03/2023||999.00||1063870000000|19710|1|2023-03-01|15/12/2022||304.00||1033480000000|19710|1
2023-02-27 01:30:03|09305|43941|033270|369.09B|369090000000|22,450|48151|-50.55|30|2023-05-12|15/03/2023|||||22450|1|2023-03-01|15/12/2022|||||22450|1
2023-02-27 01:30:07|09306|955774|210980|509.19B|509190000000|20,400|30192|-29.98|27|2023-05-12|15/03/2023||1103||179000000000|20400|1|2023-03-01|15/12/2022||946.00||242750000000|20400|1
2023-02-27 01:30:12|09307|979739|088800|271.62B|271620000000|5680|605709|-45.85|25|2023-05-12|15/03/2023|||||5670|1|2023-03-01|15/12/2022||||96400000000|5670|1
2023-02-27 01:30:17|09308|979755|090460|768.59B|768590000000|23850|410930|22.51|28|2023-05-02|15/03/2023||737.00||349000000000|23850|1|2023-03-01|15/12/2022||827.67||492600000000|23850|1
2023-02-27 01:30:21|09309|979462|053030|346.97B|346970000000|10,360|182880|-20.3|25|2023-05-16|15/03/2023||||39500000000|10360|1|2023-03-01|15/12/2022||||43900000000|10360|1
2023-02-27 01:30:26|09310|43660|003520|638.29B|638290000000|3285|806982|-29.58|25|2023-05-15|15/03/2023|||||3285|1|2023-03-01|15/12/2022|||||3285|1
2023-02-27 01:30:31|09311|979708|083790|235.32B|235320000000|3,305|257977|-40.32|24|2023-02-23|15/12/2022|||||3400|1|2022-11-14|15/09/2022|-57.44||8090000000||3625|1
2023-02-27 01:30:36|09312|979479|053800|663.59B|663590000000|74100|264694|7.85|25|2023-05-12|15/03/2023|||||74000|1|2023-02-27|15/12/2022|||||74200|1
2023-02-27 01:30:41|09313|980038|200130|846.36B|846360000000|26850|110697|-22.32|27|2023-05-15|15/03/2023||||140900000000|26850|1|2023-03-01|15/12/2022||||151800000000|26850|1
2023-02-27 01:30:46|09314|43479|105630|703.56B|703560000000|16940|139255|-20.5|37|2023-05-16|15/03/2023||254.86||471430000000|16920|1|2023-02-27|15/12/2022||467.48||431830000000|17330|1
2023-02-27 01:30:51|09315|43363|000240|1.29T|1290000000000|13,110|67849|1.36|37|2023-05-15|15/03/2023|||||13110|1|2023-02-27|15/12/2022||445.00||279000000000|13430|1
2023-02-27 01:30:56|09316|960821|089590|1.3T|1300000000000|15700|497178|-9.96|27|2023-05-15|15/03/2023||-54.00||379000000000|15700|1|2023-02-09|15/12/2022||620.00|299400000000|286700000000|16950|1
2023-02-27 01:31:01|09317|43673|003850|607.47B|607470000000|8,870|173708|-27.07|33|2023-05-17|15/03/2023|||||8920|1|2023-03-31|15/12/2022||||183130000000|8920|1
2023-02-27 01:31:05|09318|979524|058820|325.7B|325700000000|2,210|686062|-30.54|23|2022-11-10|15/09/2022|32.45||21200000000||2160|1|2022-08-12|15/06/2022|-0.26||20140000000||2840|1
2023-02-27 01:31:10|09319|43483|064960|641B|641000000000|47750|22303|14.78|36|2023-05-11|15/03/2023||1365.16||252000000000|47750|1|2023-03-02|15/12/2022|539.5|1088.28|336600000000|322200000000|47750|1
2023-02-27 01:31:15|09320|43605|001820|463.28B|463280000000|45900|68192|-16.73|27|2023-05-15|15/03/2023||579.00||61700000000|45900|1|2023-03-01|15/12/2022||672.00||63600000000|45900|1
2023-02-27 01:31:21|09321|43402|108670|348.18B|348180000000|36000|33041|-30.87|37|2023-05-15|15/03/2023||||798400000000|36000|1|2023-02-02|15/12/2022||1769|887200000000|878400000000|38750|1
2023-02-27 01:31:25|09322|43421|007570|352.87B|352870000000|18450|63700|-23.46|28|2023-05-12|15/03/2023|||||18450|1|2023-03-01|15/12/2022|||||18450|1
2023-02-27 01:31:30|09323|43429|000070|566.61B|566610000000|78200|13147|-6.36|35|2023-05-15|15/03/2023|||||78200|1|2023-03-01|15/12/2022|||||78200|1
2023-02-27 01:31:35|09324|1056347|272450|873.83B|873830000000|16,090|231851|1.37|26|2023-05-15|15/03/2023||806.00||262500000000|16080|1|2023-03-01|15/12/2022||-241.00||227000000000|16080|1
2023-02-27 01:31:39|09325|1174282|383800|644.57B|644570000000|8460|103647|-13.24|6|2022-11-14|15/09/2022|778.14||69950000000||8970|1|2022-08-16|15/06/2022|689.14||77860000000||8740|1
2023-02-27 01:31:44|09326|980070|214150|1.28T|1280000000000|19,250|199978|0.91|25|2023-05-12|15/03/2023||253.00||41900000000|19250|1|2023-03-30|15/12/2022||270.38||37730000000|19250|1
2023-02-27 01:31:49|09327|43731|005880|705.5B|705500000000|2,455|835762|-11.09|28|2023-05-16|15/03/2023||-79.00||333730000000|2455|1|2023-02-27|15/12/2022||66.00||353500000000|2445|1
2023-02-27 01:31:53|09328|979166|025900|1.02T|1020000000000|52,300|37446|-24.86|27|2023-05-15|15/03/2023||||316200000000|52300|1|2023-03-01|15/12/2022||1162||261050000000|52300|1
2023-02-27 01:31:58|09329|43831|011930|356.65B|356650000000|1664|827697|-0.59|28|2023-05-15|15/03/2023|||||1664|1|2023-02-03|15/12/2022|||194500000000|166700000000|1837|1
2023-02-27 01:32:03|09330|43655|003230|906.91B|906910000000|119,800|44139|39.08|26|2023-05-15|15/03/2023||||248000000000|119600|1|2023-04-03|15/12/2022||||262000000000|119600|1
2023-02-27 01:32:07|09331|1155106|084850|609.54B|609540000000|27200|17806|-21.99|18|2023-05-12|15/03/2023||440.00||200400000000|27200|1|2023-02-27|15/12/2022||737.00||214900000000|27500|1
2023-02-27 01:32:13|09332|979134|022100|1.08T|1080000000000|6,830|747865|20.07|28|2023-05-12|15/03/2023|||||6830|1|2023-03-30|15/12/2022|||||6830|1
2023-02-27 01:32:18|09333|43530|001800|947.47B|947470000000|15,700|64497|13.17|38|2023-05-15|15/03/2023|||||15720|1|2023-02-27|15/12/2022|||||16070|1
2023-02-27 01:32:22|09334|991205|241590|587.11B|587110000000|9060|199700|-44.1|27|2023-05-12|15/03/2023||||457500000000|9070|1|2023-03-01|15/12/2022||||444660000000|9070|1
2023-02-27 01:32:27|09335|43420|016380|1.06T|1060000000000|8600|701405|-16.41|28|2023-05-16|15/03/2023|||||8610|1|2023-03-02|15/12/2022|||||8610|1
2023-02-27 01:32:32|09336|1024891|003380|1.03T|1030000000000|11530|307243|11.25|25|2023-05-16|15/03/2023|||||11530|1|2023-03-01|15/12/2022|||||11530|1
2023-02-27 01:32:37|09337|1123803|192650|645.73B|645730000000|9,420|232319|-12.64|18|2022-11-14|15/09/2022|306||313400000000||9600|1|2022-08-16|15/06/2022|255.37||304500000000||9340|1
2023-02-27 01:32:41|09338|44000|081000|271.89B|271890000000|18140|23915|-27.19|25|2023-05-12|15/03/2023|||||18140|1|2023-03-01|15/12/2022|||||18140|1
2023-02-27 01:32:46|09339|43983|071840|320.59B|320590000000|13230|35897|-40.84|33|2023-05-15|15/03/2023||||821850000000|13230|1|2023-02-27|15/12/2022||303.21||781700000000|13430|1
2023-02-27 01:32:50|09340|1031203|271980|292.89B|292890000000|19480|100022|-25.83|22|2022-11-11|15/09/2022|-260.97||176100000000||18450|1|2022-08-12|15/06/2022|-120.81||194700000000||22950|1
2023-02-27 01:32:55|09341|979273|036830|545.47B|545470000000|24200|32467|-12.08|27|2023-05-15|15/03/2023|||||24150|1|2023-02-27|15/12/2022||6663||321200000000|25100|1
2023-02-27 01:33:00|09342|103240|2330|13.43T|13430000000000|511|35178819|-15.4|36|2023-04-13|15/03/2023||7.58||526560000000|511|1|2023-01-12|15/12/2022|11.41|11.1|625530000000|637700000000|484.5|1
2023-02-27 01:33:04|09343|104387|SSNLF|324.04B|324040000000|40.6|1|-29.7|0||
2023-02-27 01:33:08|09344|1096032|NIO|16.84B|16840000000|9.3|48456625|-55.59|20|2023-05-31|15/03/2023||-1.38||17370000000|9.3000001907349|1|2023-03-01|15/12/2022||-1.8||17470000000|9.3000001907349|1
2023-02-27 01:33:13|09345|103325|2454|1.19T|1190000000000|723|6167732|-33.36|36|2023-04-26|15/03/2023||10.28||105920000000|723|1|2023-02-03|15/12/2022|11.66|12.01|108190000000|112580000000|747|1
2023-02-27 01:33:18|09346|103233|2317|1.36T|1360000000000|101|35789124|-1.94|36|2023-05-12|15/03/2023||2.22||1446390000000|101|1|2023-03-15|15/12/2022||2.94||1889000000000|101|1
2023-02-27 01:33:23|09347|951042|005935|533,556.80B|5.335568E+14|53.7|526698|-17.55|32|2023-04-27|15/03/2023||482.66||65119880000000|53600|1|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000|57300|1
2023-02-27 01:33:27|09348|27012|AMXL|1.20T|1200000000000|18.88|42587907|5.91|34|2023-04-25|15/03/2023||0.4212||209120000000|18.879999160767|1|2023-02-14|15/12/2022|0.3358|0.4113|215960000000|214060000000|18.729999542236|1
2023-02-27 01:33:33|09349|13195|QNBK|150.00B|150000000000|16.24|4016991|-21.92|39|2023-04-11|15/03/2023|||||16.239999771118|1|2023-01-11|15/12/2022|0.36|0.36|9070000000|8830000000|19.39999961853|1
2023-02-27 01:33:37|09350|103225|2303|627.74B|627740000000|49.95|64219982|-4.13|27|2023-04-26|15/03/2023||1.02||55450000000|49.950000762939|1|2023-01-16|15/12/2022|1.54|1.62|67840000000|67780000000|45.400001525879|1
2023-02-27 01:33:42|09351|993261|HYMLF|30.13B|30130000000|171.1|0|0|0||
2023-02-27 01:33:47|09352|992964|YUMC|24.42B|24420000000|58.4|2020946|12.2|27|2023-05-02|15/03/2023||0.4812||2880000000|58.400001525879|1|2023-02-07|15/12/2022|0.13|0.16|2090000000|2270000000|58.459999084473|1
2023-02-27 01:33:51|09353|11111|NBKK|8.30T|8300000000000|1077|3451444|7.19|39|2023-04-10|15/03/2023||0.02||277540000|1077|1|2023-01-29|15/12/2022|0.02|0.02|271690000|271690000|1101|1
2023-02-27 01:33:56|09354|943202|NVTKq|4.10B|4100000000|50|343304|-59.9|33|2023-02-14|15/12/2022||4.75||4235000000|54|1|2022-12-06|15/09/2022||4.89||4109000000|70.5|1
2023-02-27 01:34:01|09355|941323|FAB|155.68B|155680000000|14.1|5450898|-30.68|35|2023-04-25|15/03/2023||0.31||5930000000|14.10000038147|1|2023-01-26|15/12/2022|0.27|0.27|5910000000|5560000000|15.520000457764|1
2023-02-27 01:34:06|09356|103439|2881|836.91B|836910000000|60|14223871|-16.11|36|2023-05-15|15/03/2023||1.94||117440000000|60|1|2023-03-24|15/12/2022||0.76||65220000000|60|1
2023-02-27 01:34:10|09357|52704|WMMVF|67.30B|67300000000|70.7|29730|1.74|0||
2023-02-27 01:34:15|09358|103227|2308|753.29B|753290000000|286.5|5821873|16.23|36|2023-04-28|15/03/2023||3.06||95840000000|286.5|1|2023-03-10|15/12/2022|3.03|3.67|105700000000|104490000000|286.5|1
2023-02-27 01:34:19|09359|1165509|XPEV|7.17B|7170000000|8.4|24926165|-76.02|10|2023-05-11|15/03/2023||-2.04||5830000000|8.3999996185303|1|2023-03-17|15/12/2022||-2.1||5590000000|8.3999996185303|1
2023-02-27 01:34:23|09360|1164093|LI|22.69B|22690000000|23.23|9453034|-16.71|13|2023-05-24|15/03/2023||0.2384||17570000000|23.229999542236|1|2023-02-27|15/12/2022||0.4683||17820000000|23.229999542236|1
2023-02-27 01:34:29|09361|27101|GFNORTEO|452.73B|452730000000|156.72|5321642|18.55|39|2023-04-20|15/03/2023||4.56||40870000000|156.7200012207|1|2023-01-19|15/12/2022|4.02|4.04|32960000000|32390000000|152.92999267578|1
2023-02-27 01:34:34|09362|103440|2882|635.18B|635180000000|43.45|28579963|-28.77|36|2023-05-15|15/03/2023||1.59||128810000000|43.450000762939|1|2023-03-20|15/12/2022||0.4906||117040000000|43.450000762939|1
2023-02-27 01:34:39|09363|103009|1303|603.54B|603540000000|75.6|7007175|-13.8|36|2023-05-11|15/03/2023||0.3875||82210000000|75.599998474121|1|2023-03-24|15/12/2022||0.4917||78190000000|75.599998474121|1
2023-02-27 01:34:43|09364|968966|BGNE|24.17B|24170000000|215.59|269330|0.69|27|2023-05-04|15/03/2023||-3.24||464850000|215.58999633789|1|2023-04-26|15/12/2022||-4.6||388260000|215.58999633789|1
2023-02-27 01:34:49|09365|27102|FEMSAUBD|608.58B|608580000000|170.17|2926255|4.29|34|2023-05-01|15/03/2023||1.52||170780000000|170.16999816895|1|2023-02-25|15/12/2022|1.27|2.43|186470000000|168220000000|170.16999816895|1
2023-02-27 01:34:54|09366|103449|2891|458.92B|458920000000|22.75|34522909|-16.21|36|2023-05-17|15/03/2023||0.7533||83110000000|22.75|1|2023-03-15|15/12/2022||0.418||62230000000|22.75|1
2023-02-27 01:34:58|09367|103294|2412|895.99B|895990000000|115.5|8717997|-7.23|36|2023-05-02|15/03/2023||1.23||53760000000|115.5|1|2023-02-01|15/12/2022|1.09|1.11|59500000000|59200000000|112.5|1
2023-02-27 01:35:03|09368|103008|1301|581.19B|581190000000|90.9|6873620|-13.43|35|2023-05-01|15/03/2023||0.236||51400000000|90.900001525879|1|2023-03-23|15/12/2022||-0.2867||55460000000|90.900001525879|1
2023-02-27 01:35:08|09369|103176|2002|490.19B|490190000000|31.4|33325729|-12.78|36|2023-05-05|15/03/2023||0.0481||99360000000|31.39999961853|1|2023-02-27|15/12/2022||-0.1455||100480000000|31.39999961853|1
2023-02-27 01:35:14|09370|27109|GMEXICOB|626.61B|626610000000|80.22|6701107|-21.29|38|2023-04-21|15/03/2023||0.1041||3690000000|80.220001220703|1|2023-02-27|15/12/2022||0.102||3660000000|80.220001220703|1
2023-02-27 01:35:19|09371|8736|OTPB|3.01T|3010000000000|10,800.0|462990|-26.78|39|2023-05-12|15/03/2023|||||10800|1|2023-03-10|15/12/2022||351.58||416980000000|10800|1
2023-02-27 01:35:24|09372|945654|GLOB|6.80B|6800000000|163.03|355988|-40.57|33|2023-05-11|15/03/2023||1.35||486710000|163.0299987793|1|2023-02-16|15/12/2022|1.4|1.38|490700000|490040000|165.89999389648|1
2023-02-27 01:35:29|09373|11109|KFH|11.63T|11630000000000|868|13771341|1.14|39|2023-05-04|15/03/2023|||||868|1|2023-02-27|15/12/2022|0.01||611900000|343000000|868|1
2023-02-27 01:35:34|09374|101600|TLKM|400.21T|4.0021E+14|4040|100234104|-6.91|37|2023-05-02|15/03/2023||69.88||39257000000000|4040|1|2023-03-06|15/12/2022||59.88||39014400000000|4040|1
2023-02-27 01:35:39|09375|50014|2688|133.47B|133470000000|117.5|2251650|4.26|24|2023-05-09|15/03/2023|||||117.09999847412|1|2023-03-23|15/12/2022||3.20||53272000000|117.09999847412|1
2023-02-27 01:35:44|09376|103729|6415|222.65B|222650000000|582|2784553|-84.01|27|2023-05-11|15/03/2023||2.8||5070000000|582|1|2023-03-22|15/12/2022||2.67||4950000000|582|1
2023-02-27 01:35:49|09377|103444|2886|469.07B|469070000000|33.3|15671779|-9.22|34|2023-04-14|15/03/2023||0.5339||14050000000|33.299999237061|1|2023-03-31|15/12/2022||0.3906||17880000000|33.299999237061|1
2023-02-27 01:35:54|09378|50012|2333|96.94B|96940000000|11.26|51967122|-35.31|36|2023-04-27|15/03/2023||0.26|||11.260000228882|1|2023-03-31|15/12/2022||0.2147||35570000000|11.260000228882|1
2023-02-27 01:35:59|09379|941318|EAND|222.81B|222810000000|25.72|1812938|-22.72|35|2023-04-25|15/03/2023|||||25.719999313354|1|2023-02-27|15/12/2022||0.2804||13290000000|25.719999313354|1
2023-02-27 01:36:03|09380|1073087|BILI|8.39B|8390000000|20.47|10698346|-34.93|25|2023-05-23|15/03/2023||-3.13||5800000000|20.469999313354|1|2023-03-02|15/12/2022||-3.54||6160000000|20.469999313354|1
2023-02-27 01:36:08|09381|1081842|3711|444.46B|444460000000|106|13125756|6.75|27|2023-05-03|15/03/2023||1.19||129600000000|106|1|2023-02-09|15/12/2022|3.57|3.32|177420000000|183780000000|106|1
2023-02-27 01:36:13|09382|103663|5871|356.16B|356160000000|225.5|4867639|-5.67|36|2023-05-11|15/03/2023||4.51||22940000000|225.5|1|2023-02-23|15/12/2022|3.86|4.08|23210000000|21030000000|228|1
2023-02-27 01:36:18|09383|992761|ZTO|20.25B|20250000000|24.45|2318234|-14.73|27|2023-05-17|15/03/2023||1.86||9310000000|24.450000762939|1|2023-03-15|15/12/2022||2.61||10140000000|24.450000762939|1
2023-02-27 01:36:22|09384|996195|CPALLn|554.71B|554710000000|61.75|22059993|-8.86|27|2023-05-11|15/03/2023||0.54|||61.75|1|2023-02-27|15/12/2022||0.4438||215920000000|61.75|1
2023-02-27 01:36:27|09385|8560|0291|185.08B|185080000000|56.8|7589174|-7.19|30|2023-03-22|15/12/2022||1.63||15085000000|56.799999237061|1|2022-11-11|15/09/2022|||||46.150001525879|1
2023-02-27 01:36:32|09386|103442|2884|356.16B|356160000000|24.95|25530764|-15.28|36|2023-05-11|15/03/2023||0.3733||14740000000|24.950000762939|1|2023-02-24|15/12/2022|0.33|0.3033||13040000000|24.950000762939|1
2023-02-27 01:36:37|09387|996213|PTTn|928.30B|928300000000|32.50|38572946|-16.67|27|2023-05-11|15/03/2023||1.2|||32.5|1|2023-02-16|15/12/2022|0.63|0.3033|797170000000|890240000000|32.75|1
2023-02-27 01:36:42|09388|102993|1216|381.83B|381830000000|67.5|8343125|0.6|36|2023-06-12|15/03/2023||0.8853||129220000000|67.5|1|2023-03-30|15/12/2022||0.7595||124410000000|67.5|1
2023-02-27 01:36:47|09389|103388|2603|334.39B|334390000000|157|24463545|-52.73|27|2023-05-16|15/03/2023||4.12||71080000000|157|1|2023-03-30|15/12/2022||25.13||116990000000|157|1
2023-02-27 01:36:51|09390|1097278|1801|58.93B|58930000000|37.9|9115652|9.87|1|2023-03-29|15/12/2022||-1.80||2456000000|||
2023-02-27 01:36:56|09391|27024|CEMEXCPO|129.09B|129090000000|8.89|25795302|-15.81|28|2023-05-02|15/03/2023||0.1663||72890000000|8.8900003433228|1|2023-02-13|15/12/2022|-0.1584|-0.1468|72080000000|72170000000|9.670000076294|1
2023-02-27 01:37:02|09392|103026|1326|420.54B|420540000000|71.2|2665720|-9.87|36|2023-05-02|15/03/2023||-0.1648||84870000000|71.199996948242|1|2023-03-27|15/12/2022||-0.2795||92960000000|71.199996948242|1
2023-02-27 01:37:06|09393|50130|CPIJ|203.93B|203930000000|175862|217007|-14.71|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|180000|1|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000|228879.578125|1
2023-02-27 01:37:11|09394|50209|SSWJ|108.60B|108600000000|3902|8699495|-39.05|32|2023-05-09|15/03/2023|||||3818|1|2023-02-28|15/12/2022||1.3||84162000000|3818|1
2023-02-27 01:37:16|09395|12548|ENBD|85.91B|85910000000|13.35|2130099|-3.96|39|2023-04-19|15/03/2023||0.53||7960000000|13.35000038147|1|2023-01-24|15/12/2022|0.6|0.55|9860000000|8680000000|12.85000038147|1
2023-02-27 01:37:21|09396|103257|2357|208.34B|208340000000|278|2466175|-25.17|36|2023-05-10|15/03/2023||2.87||111650000000|278|1|2023-03-22|15/12/2022||1.83||124050000000|278|1
2023-02-27 01:37:26|09397|103492|3034|248.88B|248880000000|407.5|7200864|-10.73|36|2023-05-09|15/03/2023||6.62||22400000000|407.5|1|2023-02-06|15/12/2022|6.64|5.77|22420000000|20810000000|363|1
2023-02-27 01:37:31|09398|996216|SCCn|405.60B|405600000000|331.00|1716410|-14.69|27|2023-05-02|15/03/2023|||||331|1|2023-01-26|15/12/2022|0.13|0.4913|122190000000|123330000000|345|1
2023-02-27 01:37:36|09399|41491|SQMB|20.28T|20280000000000|70999|359957.5|42.11|39|2023-05-18|15/03/2023||2752.28||2436680000000|70999|1|2023-03-02|15/12/2022||3071.78||2556360000000|70999|1
2023-02-27 01:37:41|09400|32488|1288|965.95B|965950000000|2.77|91453888|-4.48|39|2023-04-28|15/03/2023||0.16|||2.7599999904633|1|2023-03-31|15/12/2022||0.14|||2.7599999904633|1
2023-02-27 01:37:45|09401|996187|AOTn|1.04T|1040000000000|72.5|18260648|14.62|0||
2023-02-27 01:37:49|09402|103443|2885|285.66B|285660000000|22.75|18762566|-5.7|35|2023-05-25|15/03/2023||0.47|||22.75|1|2023-03-27|15/12/2022||0.4||16740000000|22.75|1
2023-02-27 01:37:54|09403|103274|2379|196.17B|196170000000|380|4198586|-16.67|36|2023-04-25|15/03/2023||2.8||19810000000|380|1|2023-02-27|15/12/2022||3.97||22050000000|380|1
2023-02-27 01:38:00|09404|102981|1101|290.06B|290060000000|39.15|25238255|-17.32|36|2023-05-15|15/03/2023||0.2475||25670000000|39.150001525879|1|2023-03-29|15/12/2022||0.3783||34630000000|39.150001525879|1
2023-02-27 01:38:04|09405|21010|BAP|10.21B|10210000000|128.57|434586|-14.84|39|2023-05-08|15/03/2023||4.16||1190000000|128.57000732422|1|2023-02-10|15/12/2022|3.48|3.98|1190000000|1180000000|137.10000610352|1
2023-02-27 01:38:09|09406|103450|2892|357.69B|357690000000|26.8|16533261|4.28|36|2023-05-31|15/03/2023||0.485||16080000000|26.799999237061|1|2023-02-24|15/12/2022|0.38|0.344|17590000000|17360000000|27.049999237061|1
2023-02-27 01:38:14|09407|16304|HTHT|15.67B|15670000000|47.65|1701610|14.79|39|2023-05-24|15/03/2023||-0.72|||47.650001525879|1|2023-03-14|15/12/2022||0.6828||3690000000|47.650001525879|1
2023-02-27 01:38:20|09408|100019|0268|55.16B|55160000000|15.58|18276035|-20.94|16|2023-05-16|15/03/2023|||||15.579999923706|1|2023-03-15|15/12/2022||-0.04||2780000000|15.579999923706|1
2023-02-27 01:38:25|09409|41378|GFIJ|145.71B|145710000000|16382|2136616|-16.88|28|2023-05-04|15/03/2023||0.2|||16382|1|2023-02-23|15/12/2022||0.33||2014000000|17530|1
2023-02-27 01:38:29|09410|943822|0586|29.55B|29550000000|16.28|3739460|-56.47|18|2023-03-24|15/12/2022|||||16.280000686646|1|2022-11-30|15/09/2022|||||17.379999160767|1
2023-02-27 01:38:34|09411|32492|2601|206.84B|206840000000|21.05|15671260|-1.83|37|2023-04-28|15/03/2023||1.13|||21.049999237061|1|2023-03-27|15/12/2022||0.32||135045000000|21.049999237061|1
2023-02-27 01:38:39|09412|103495|3037|198.10B|198100000000|128|27574651|-49.61|36|2023-05-15|15/03/2023||3.58||31970000000|128|1|2023-03-30|15/12/2022|4.67|5.16|36690000000|37150000000|128|1
2023-02-27 01:38:45|09413|13893|2899|321.16B|321160000000|11.84|29551759|8.93|37|2023-04-27|15/03/2023||0.2298||53350000000|11.840000152588|1|2023-03-25|15/12/2022||0.1748||42440000000|11.840000152588|1
2023-02-27 01:38:50|09414|103664|5880|375.44B|375440000000|26.65|10149710|3.78|25|2023-05-24|15/03/2023|||||26.64999961853|1|2023-03-30|15/12/2022|||||26.64999961853|1
2023-02-27 01:38:54|09415|1168688|6690|415.30B|415300000000|28.55|10785697|5.33|10|2023-04-28|15/12/2022||0.4096||67440000000|28.549999237061|1|2023-04-27|15/03/2023||0.4696|||28.549999237061|1
2023-02-27 01:38:59|09416|103276|2382|308.75B|308750000000|80.1|7426973|-13.78|36|2023-05-12|15/03/2023||1.41||280110000000|80.099998474121|1|2023-03-16|15/12/2022||1.84||329230000000|80.099998474121|1
2023-02-27 01:39:03|09417|1163128|6969|62.61B|62610000000|9.7|21592850|-66.15|6|2022-08-24|15/06/2022|||||15.760000228882|1|2022-06-01|15/03/2022|||||19.280000686646|1
2023-02-27 01:39:08|09418|32500|0992|86.47B|86470000000|7.08|45712957|-19.09|38|2023-05-25|15/03/2023||0.0204||13760000000|7.0500001907349|1|2023-02-17|15/12/2022|0.0365|0.0329|15270000000|15480000000|7|1
2023-02-27 01:39:13|09419|101040|1088|476.84B|476840000000|24.05|20891821|16.75|32|2023-04-28|15/03/2023||1.08||85520000000|23.89999961853|1|2023-03-25|15/12/2023||1.78||171559000000|23.89999961853|1
2023-02-27 01:39:17|09420|985212|BIDJ|129.30B|129300000000|38,624|901924|22.78|13|2023-02-21|15/12/2022|9.7||91750000000||37600|1|2022-08-24|15/06/2022|7.85||75510000000||32820|1
2023-02-27 01:39:23|09421|102323|SMPH|1.05T|1050000000000|36.35|7158812|-4.34|33|2023-05-05|15/03/2023||0.34||14903000000|36.349998474121|1|2023-03-01|15/12/2022||0.3573||31795000000|36.349998474121|1
2023-02-27 01:39:27|09422|103469|3008|296.97B|296970000000|2205|554195|9.16|36|2023-04-13|15/03/2023||26.02||10010000000|2205|1|2023-01-12|15/12/2022|30.1|30.07|14390000000|14390000000|2190|1
2023-02-27 01:39:32|09423|49990|0916|82.56B|82560000000|9.86|17875771|-38.59|38|2023-04-27|15/03/2023||0.29|||9.710000038147|1|2023-03-30|15/12/2022||0.28||25960000000|9.710000038147|1
2023-02-27 01:39:37|09424|13874|0384|63.22B|63220000000|11.6|10715710|-7.94|25|2023-06-24|15/03/2023||0.69||52565000000|11.60000038147|1|2023-03-01|15/12/2022|||||11.60000038147|1
2023-02-27 01:39:42|09425|996186|ADVANCn|597.82B|597820000000|201|4747244|-11.84|27|2023-05-11|15/03/2023||2.49||47100000000|201|1|2023-02-09|15/12/2022|2.48|2.44|48700000000|48700000000|195.5|1
2023-02-27 01:39:47|09426|103218|2207|337.54B|337540000000|617.00|234277|-2.06|35|2023-05-10|15/03/2023||9.14||66350000000|617|1|2023-03-28|15/12/2022||-1.15||61580000000|617|1
2023-02-27 01:39:52|09427|976844|MGNTDR|532.65B|532650000000|0|||22|2022-10-27|15/09/2022||||564320000000|6.5500001907349|1|2022-07-28|15/06/2022|||588600000000|563440000000|0.00999999977648|1
2023-02-27 01:39:55|09428|996189|BDMSn|464.84B|464840000000|29.25|32274540|23.42|0||
2023-02-27 01:40:00|09429|103393|2609|224.54B|224540000000|64.6|37696255|-44.07|35|2023-05-11|15/03/2023||2.84||45320000000|64.599998474121|1|2023-03-07|15/12/2022||5.53||62860000000|64.599998474121|1
2023-02-27 01:40:05|09430|103445|2887|198.17B|198170000000|16.45|14395444|-15.64|36|2023-05-08|15/03/2023||0.32||11480000000|16.450000762939|1|2023-02-27|15/12/2022||0.265||11190000000|16.450000762939|1
2023-02-27 01:40:10|09431|103441|2883|243.24B|243240000000|13.20|26801541|-30.34|32|2023-05-09|15/03/2023|||||13.199999809265|1|2023-03-15|15/12/2022|-1.56|0.14|97330000000||13.199999809265|1
2023-02-27 01:40:16|09432|13206|IQCD|83.91B|83910000000|13.87|4555667|-21.64|39|2023-04-24|15/03/2023||0.29||3897000000|13.869999885559|1|2023-02-27|15/12/2022|0.29|0.2713|4170000000|4110000000|13.869999885559|1
2023-02-27 01:40:20|09433|1050117|ZLAB|3.59B|3590000000|35.56|671420|-34.22|26|2023-05-09|15/03/2023||-1.08||71500000|35.560001373291|1|2023-03-01|15/12/2022||-1.11||62790000|35.560001373291|1
2023-02-27 01:40:25|09434|941316|ADCB|60.66B|60660000000|8.6|3223137|-16.5|35|2023-04-26|15/03/2023||0.24||3190000000|8.6000003814697|1|2023-01-31|15/12/2022|0.23|0.23|4400000000|3580000000|8.4099998474121|1
2023-02-27 01:40:29|09435|1115063|2359|249.24B|249240000000|84.65|2290733|-23.67|20|2023-05-02|15/03/2023||0.6614|||83.150001525879|1|2023-03-21|15/12/2022||0.6409||12040000000|83.150001525879|1
2023-02-27 01:40:33|09436|1164709|BEKE|22.02B|22020000000|17.6|11895324|-9.23|10|2023-05-17|15/03/2023||0.8606||14140000000|17.60000038147|1|2023-03-13|15/12/2022||0.6402||16050000000|17.60000038147|1
2023-02-27 01:40:38|09437|13889|2328|160.15B|160150000000|7.21|33717058|-11.32|27|2023-04-27|15/03/2023|||||7.1500000953674|1|2023-03-24|15/12/2022||1.11||224887000000|7.1500000953674|1
2023-02-27 01:40:43|09438|103293|2409|140.19B|140190000000|18.6|47234902|-16.19|36|2023-04-27|15/03/2023||-1.25||50110000000|18.60000038147|1|2023-02-08|15/12/2022|-1.33|-1.33|52650000000|50000000000|17|1
2023-02-27 01:40:48|09439|103438|2880|313.10B|313100000000|22.85|9800289|6.91|35|2023-05-03|15/03/2023||0.36||12430000000|22.85000038147|1|2023-03-08|15/12/2022||0.34||13270000000|22.85000038147|1
2023-02-27 01:40:52|09440|1012812|6488|222.84B|222840000000|512|1915|-25.58|27|2023-05-09|15/03/2023||10.39||17780000000|512|1|2023-03-21|15/12/2022||12.14||18420000000|512|1
2023-02-27 01:40:57|09441|103546|3481|139.15B|139150000000|14.7|59311433|-12.63|36|2023-05-10|15/03/2023||-1.01||44190000000|14.699999809265|1|2023-02-27|15/12/2022||-1.21||46980000000|14.699999809265|1
2023-02-27 01:41:02|09442|103459|2912|279.66B|279660000000|267|1278089|2.1|36|2023-05-03|15/03/2023||2.62||72040000000|267|1|2023-02-27|15/12/2022|1.88|2.46|75790000000|75620000000|267|1
2023-02-27 01:41:07|09443|103237|2327|182.06B|182060000000|538|3304956|-4.43|27|2023-04-26|15/03/2023||11.84||28130000000|538|1|2023-03-17|15/12/2022||12.4||29210000000|538|1
2023-02-27 01:41:11|09444|102177|ALI|422.09B|422090000000|28.05|11012540|-24.6|33|2023-05-09|15/03/2023||0.42||35850000000|28.049999237061|1|2023-02-21|15/12/2022|0.38|0.38|38850000000|38850000000|29.10000038147|1
2023-02-27 01:41:17|09445|32497|0914|159.24B|159240000000|30|6129325|-27.97|37|2023-04-27|15/03/2023||0.59|||30|1|2023-03-28|15/12/2022||0.8955||39700000000|30|1
2023-02-27 01:41:21|09446|1177479|NPHJ|59.49B|59490000000|15,493.00|1081985|-31.67|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|17477|1|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000|22638|1
2023-02-27 01:41:25|09447|990796|1658|472.04B|472040000000|4.85|47225094|-23.14|21|2023-04-28|15/03/2023|||||4.8099999427795|1|2023-03-31|15/12/2022||0.14|||4.8099999427795|1
2023-02-27 01:41:31|09448|103501|3045|275.28B|275280000000|96.6|2685038|-6.67|36|2023-05-08|15/03/2023||1.02||44300000000|96.599998474121|1|2023-02-24|15/12/2022|0.88|0.8899|50600000000|51280000000|97.599998474121|1
2023-02-27 01:41:36|09449|13194|QISB|43.83B|43830000000|18.55|1764878|-10.39|39|2023-04-25|15/03/2023||0.42||1579000000|18.549999237061|1|2023-02-27|15/12/2022|0.41|0.2155|2530000000|1610000000|18.549999237061|1
2023-02-27 01:41:41|09450|50547|CEZP|545.88B|545880000000|1,022.00|301323|19.81|36|2023-05-11|15/03/2023|||||1022|1|2023-03-21|15/12/2022||||90580000000|1022|1
2023-02-27 01:41:45|09451|1012654|5876|232.08B|232080000000|47.65|4701868|5.81|25|2023-03-01|15/12/2022|||||47.650001525879|1|2022-11-30|15/09/2022|1.26||13130000000||47.799999237061|1
2023-02-27 01:41:50|09452|103285|2395|280.02B|280020000000|357|717516|-2.59|34|2023-04-28|15/03/2023||3.18||16310000000|357|1|2023-03-15|15/12/2022||3.59||18020000000|357|1
2023-02-27 01:41:55|09453|103448|2890|197.68B|197680000000|17.20|27538507|2.45|36|2023-05-30|15/03/2023||0.3675||12250000000|17.200000762939|1|2023-03-14|15/12/2022||0.288||12190000000|17.200000762939|1
2023-02-27 01:42:00|09454|41375|AMSJ|278.92B|278920000000|105864|279558|-47.49|30|2023-04-25|15/03/2023|||||105864|1|2023-02-21|15/12/2022|85.33|9311|78510000000|77207000000|111845|1
2023-02-27 01:42:05|09455|50024|6030|248.10B|248100000000|16.74|6877368|-11.24|36|2023-03-27|15/12/2022||0.35|||16.739999771118|1|2022-10-28|15/09/2022||0.34||76524000000|12.380000114441|1
2023-02-27 01:42:09|09456|1155056|6186|60.58B|60580000000|6.42|25341202|-35.09|0||
2023-02-27 01:42:13|09457|1089444|0788|151.37B|151370000000|0.86|175071559|-5.49|23|2023-04-18|15/03/2023|||||0.86000001430511|1|2023-03-02|15/12/2022|||||0.86000001430511|1
2023-02-27 01:42:18|09458|8582|3328|354.98B|354980000000|4.77|16834201|-9.66|39|2023-04-28|15/03/2023||0.22|||4.75|1|2023-03-31|15/12/2022||0.285||283338000000|4.75|1
2023-02-27 01:42:23|09459|26963|GAPB|175.45B|175450000000|346.2|1058618|18.6|39|2023-04-27|15/03/2023||4.35||6700000000|346.20001220703|1|2023-02-21|15/12/2022|3.26|4.25|8010000000|6850000000|371.57998657227|1
2023-02-27 01:42:28|09460|1096239|TME|12.83B|12830000000|7.59|10441696|39.78|19|2023-05-15|15/03/2023||0.6651||6810000000|7.5900001525879|1|2023-03-21|15/12/2022||0.7899||7350000000|7.5900001525879|1
2023-02-27 01:42:32|09461|103248|2345|158.15B|158150000000|283|2922692|12.3|30|2023-05-11|15/03/2023||3.14||18450000000|283|1|2023-03-23|15/12/2022||3.69||20540000000|283|1
2023-02-27 01:42:37|09462|13955|SCCO|54.89B|54890000000|71.2|1274899|3.5|39|2023-05-01|15/03/2023||0.8681||2540000000|71.199996948242|1|2023-02-10|15/12/2022|1.17|0.86|2820000000|2529000000|74.459999084473|1
2023-02-27 01:42:42|09463|992966|GDS|4B|4000000000|18.92|1450819|-56.81|27|2023-05-17|15/03/2023||-1.38||2440000000|18.920000076294|1|2023-03-15|15/12/2022||-4.24||2370000000|18.920000076294|1
2023-02-27 01:42:46|09464|102197|BDO|652.78B|652780000000|124|3605961|15.26|33|2023-04-21|15/03/2023||3||56980000000|124|1|2023-03-01|15/12/2022||3.04||56030000000|124|1
2023-02-27 01:50:02|09465|102322|SM|1.10T|1100000000000|880|416310|3.33|33|2023-05-10|15/03/2023|||||880|1|2023-03-01|15/12/2022||16.64|||880|1
2023-02-27 01:50:07|09466|27010|TLEVISACPO|60.64B|60640000000|18.86|5915988|-56.05|34|2023-04-26|15/03/2023||0.3204||19510000000|18.860000610352|1|2023-02-23|15/12/2022|-0.04|0.0624|19200000000|19210000000|20.819999694824|1
2023-02-27 01:50:12|09467|1012588|5347|151.61B|151610000000|92.5|8216|-26.29|27|2023-05-02|15/03/2023||0.7201||8380000000|92.5|1|2023-02-21|15/12/2022|1.48|1.49|9570000000|9570000000|93.5|1
2023-02-27 01:50:17|09468|29715|VIPS|8.4B|8400000000|13.54|5717017|49.61|37|2023-05-17|15/03/2023||2.47||24950000000|13.539999961853|1|2023-02-23|15/12/2022|3.65|3.27|31800000000|31620000000|13.569999694824|1
2023-02-27 01:50:21|09469|1096151|1772|84.81B|84810000000|59.5|4508456|-35.88|26|2023-04-25|15/03/2023||2.12||7040000000|58.299999237061|1|2023-03-30|15/12/2022||2.78||15570000000|58.299999237061|1
2023-02-27 01:50:26|09470|50049|0881|96.79B|96790000000|40.3|4077236|-26.06|23|2023-03-24|15/12/2022||2.14||102426000000|40.349998474121|1|2022-11-30|15/09/2022|||||37.650001525879|1
2023-02-27 01:50:30|09471|12865|COMI|166.51B|166510000000|55.5|7268318|77.66|28|2023-05-09|15/03/2023|||||55.5|1|2023-02-13|15/12/2022|1.53|1.53|9780000000|9300000000|56.200000762939|1
2023-02-27 01:50:35|09472|996211|PTTEPn|605.42B|605420000000|152.50|9482920|15.09|27|2023-04-27|15/03/2023||4.83|||152.5|1|2023-01-31|15/12/2022|3.61|4.14|88530000000|89010000000|171.5|1
2023-02-27 01:50:40|09473|102170|AC|403.07B|403070000000|650|275907|-23.44|33|2023-05-12|15/03/2023|||||650|1|2023-03-13|15/12/2022||14.69|||650|1
2023-02-27 01:50:44|09474|13191|MARK|25.63B|25630000000|2.756|21203547|-43.42|39|2023-04-19|15/03/2023|||||2.7560000419617|1|2023-01-29|15/12/2022|-0|0.0176|1070000000|1070000000|3.0680000782013|1
2023-02-27 01:50:49|09475|13887|1919|133.75B|133750000000|8.28|24885269|-43.55|36|2023-04-28|15/03/2023|||||8.25|1|2023-03-31|15/12/2022||0.73||82550000000|8.25|1
2023-02-27 01:50:54|09476|50000|1193|79.49B|79490000000|34.25|3421479|-8.5|31|2023-04-10|15/03/2023|||||34.599998474121|1|2023-03-24|15/12/2022||1.45||53469000000|34.599998474121|1
2023-02-27 01:50:59|09477|32499|0168|101.84B|101840000000|74.25|2520836|-0.27|37|2023-04-27|15/03/2023||0.91||9770000000|73.5|1|2023-03-29|15/12/2022||-0.63||3510000000|73.5|1
2023-02-27 01:51:05|09478|103623|4938|182.73B|182730000000|68|5192571|-1.59|36|2023-05-09|15/03/2023||1.35||302710000000|68|1|2023-03-15|15/12/2022||2.18||386230000000|68|1
2023-02-27 01:51:10|09479|8544|0004|53.60B|53600000000|17.42|6210565|-36.68|18|2022-08-10|15/06/2022|0.02|0.92|8210000000|11334000000|29.5|1|2022-03-09|15/12/2021|1.63|1.37|10040000000|13980000000|27.950000762939|1
2023-02-27 01:51:15|09480|27075|BIMBOA|390.41B|390410000000|88.2|2068493|37.06|39|2023-04-26|15/03/2023||0.921|||88.199996948242|1|2023-02-22|15/12/2022|6.76|1.09|109000000000|109380000000|87.919998168945|1
2023-02-27 01:51:20|09481|50181|CLSJ|65.93B|65930000000|27,000|641435|-8.94|19|2023-04-26|15/02/2023||441.00||20772000000|27000|1|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000|27724|1
2023-02-27 01:51:25|09482|9215|0836|77.64B|77640000000|16.14|15792350|-7.56|30|2023-04-27|15/03/2023|||||15.739999771118|1|2023-03-15|15/12/2022|||||15.739999771118|1
2023-02-27 01:51:30|09483|103223|2301|159.56B|159560000000|69.5|8174782|1.61|35|2023-04-28|15/03/2023||1.14||39610000000|69.5|1|2023-02-21|15/12/2022|1.68|1.64|43100000000|44870000000|70.400001525879|1
2023-02-27 01:51:35|09484|12547|EMAR|48.61B|48610000000|5.39|14014386|8.67|39|2023-05-09|15/03/2023||0.21||6640000000|5.3899998664856|1|2023-02-27|15/12/2022||0.13||6330000000|5.3899998664856|1
2023-02-27 01:51:39|09485|100117|1918|24.96B|24960000000|4.58|210337904|-40.13|20|2023-03-30|15/12/2022||2.97||190457000000|4.5799999237061|1|2022-11-30|15/09/2022|||||4.5799999237061|1
2023-02-27 01:51:44|09486|941317|ALDAR|35.77B|35770000000|4.6|13591952|10.84|35|2023-05-16|15/03/2023||0.12||3100000000|4.5999999046326|1|2023-02-08|15/12/2022|0.08|0.08|3100000000|2890000000|4.6399998664856|1
2023-02-27 01:51:49|09487|13894|3323|61.57B|61570000000|7.3|21820844|-27.37|31|2023-04-28|15/03/2023||0.38|||7.289999961853|1|2023-03-24|15/12/2022||0.51||147004000000|7.289999961853|1
2023-02-27 01:51:54|09488|41422|CHILE|8.74T|8740000000000|86.5|102217467.25|4.2|35|2023-05-08|15/03/2023||2.58||681520000000|86.5|1|2023-01-31|15/12/2022|3.21|2.99|700730000000|758520000000|86.449996948242|1
2023-02-27 01:51:59|09489|11169|ZAIN|2.38T|2380000000000|553|3251357|-10.81|38|2023-02-08|15/12/2022||0.01||452190000|558|1|2022-11-08|15/09/2022|0.01|0.01|441100000|420670000|605|1
2023-02-27 01:52:05|09490|103446|2888|135.67B|135670000000|8.89|24991704|-20.98|36|2023-05-25|15/03/2023||0.195||52580000000|8.8900003433228|1|2023-03-16|15/12/2022||0.145||49470000000|8.8900003433228|1
2023-02-27 01:52:10|09491|39228|MBT|859.69B|859690000000|650.000|15|13.94|38|2022-11-15|15/09/2022||25.87||147780000000|5.5|1|2022-08-18|15/06/2022||21.73||138270000000|5.5|1
2023-02-27 01:52:15|09492|103399|2615|222.25B|222250000000|79.6|19271811|-57.43|36|2023-05-08|15/03/2023||0.6633||34300000000|79.599998474121|1|2023-03-31|15/12/2022||2.13||39860000000|79.599998474121|1
2023-02-27 01:52:19|09493|990779|1548|47.29B|47290000000|21.6|8602713|-28.25|7|2022-03-21|15/12/2021|-0.96|||2070000000|24.5|1|2021-03-26|15/12/2020|-0.37||||13.960000038147|1
2023-02-27 01:52:24|09494|18288|SAMD|558.68B|558680000000|82.45|13730542|-17.33|34|2023-05-29|15/03/2023||-0.62||200010000000|82.449996948242|1|2023-02-07|15/12/2022|0.67|0.67|202260000000|188560000000|78.599998474121|1
2023-02-27 01:52:29|09495|959032|0354|16.44B|16440000000|5.57|19149254|-20.22|14|2023-03-27|15/12/2022||0.22||12403000000|5.5599999427795|1|2022-11-09|15/09/2022|||||6.1700000762939|1
2023-02-27 01:52:32|09496|1057321|GULFn|613.06B|613060000000|52.25|12527696|4.5|0||
2023-02-27 01:52:37|09497|103273|2377|119.55B|119550000000|137|3693969|-11.9|35|2023-04-27|15/03/2023||2.17||39490000000|137|1|2023-03-20|15/12/2022||2||40210000000|137|1
2023-02-27 01:52:42|09498|27014|ASURB|155.63B|155630000000|518.68|443750|19.7|33|2023-04-24|15/03/2023||8.12||6380000000|518.67999267578|1|2023-02-23|15/12/2022|8.54|7.96|7270000000|6480000000|512.51000976562|1
2023-02-27 01:52:46|09499|103739|8046|157.02B|157020000000|235|10297196|-55.15|30|2023-05-11|15/03/2023||5.33||14160000000|235|1|2023-02-27|15/12/2022||8.07||17680000000|235|1
2023-02-27 01:52:52|09500|103077|1476|134.03B|134030000000|480.5|806760|-17.01|35|2023-05-11|15/03/2023||5.29||8800000000|480.5|1|2023-03-21|15/12/2022||4.15||7670000000|480.5|1
2023-02-27 01:52:57|09501|103341|2474|136.04B|136040000000|184.5|3417562|29.02|36|2023-05-04|15/03/2023||2.12||7390000000|184.5|1|2023-03-08|15/12/2022||1.82||7190000000|184.5|1
2023-02-27 01:53:01|09502|32490|0151|60.37B|60370000000|5.01|8609551|-36.89|20|2023-02-27|15/12/2022|||||5.0799999237061|1|2022-11-29|15/09/2022|||||5.1399998664856|1
2023-02-27 01:53:06|09503|32484|0322|72.12B|72120000000|12.8|8119285|-25.84|31|2023-03-27|15/12/2022||0.27||41543000000|12.819999694824|1|2022-08-22|15/06/2022||0.18||37994000000|12.340000152588|1
2023-02-27 01:53:11|09504|42646|OTEr|6.21B|6210000000|14.49|599526|-20.65|39|2023-05-10|15/03/2023||0.31||833770000|14.489999771118|1|2023-02-23|15/12/2022|0.2766|0.3026|885400000|908510000|15.199999809265|1
2023-02-27 01:53:16|09505|20685|DQ|3.16B|3160000000|44.52|1280095|3.73|36|2023-05-24|15/03/2023||5.69||1220000000|44.520000457764|1|2023-02-28|15/12/2022||7.41||1080000000|44.520000457764|1
2023-02-27 01:53:21|09506|103731|6505|809.71B|809710000000|85.1|2234302|-12.99|36|2023-05-05|15/03/2023||0.1067||175540000000|85.099998474121|1|2023-03-10|15/12/2022||-0.6025||189490000000|85.099998474121|1
2023-02-27 01:53:26|09507|102243|ICT|425.97B|425970000000|212.6|1355454|-0.1|31|2023-05-11|15/03/2023||0.06|||212|1|2023-03-09|15/12/2022||0.06|||212|1
2023-02-27 01:53:31|09508|996212|PTTGCn|226.57B|226570000000|47.50|13623166|-13.64|27|2023-05-12|15/03/2023||1.68|||47.5|1|2023-02-27|15/12/2022|-0.04|0.1627|124780000000|122020000000|47.5|1
2023-02-27 01:53:36|09509|100143|3888|35.30B|35300000000|25.6|6578535|-14.96|37|2023-05-23|15/03/2023||0.14||2080000000|25.60000038147|1|2023-03-21|15/12/2022||0.125||2000000000|25.60000038147|1
2023-02-27 01:53:41|09510|943516|2202|162.27B|162270000000|14.04|13380410|-25.16|34|2023-04-27|15/03/2023||0.3129||82890000000|13.939999580383|1|2023-03-27|15/12/2022||0.7286||183920000000|13.939999580383|1
2023-02-27 01:53:46|09511|49994|1066|62.80B|62800000000|13.4|6021249|26.29|28|2023-05-17|15/03/2023|||||13.439999580383|1|2023-03-28|15/12/2022||0.28||8157000000|13.439999580383|1
2023-02-27 01:53:51|09512|49970|0270|54.85B|54850000000|8.25|7331966|-19.94|33|2023-04-27|15/03/2023|||||8.1300001144409|1|2023-03-29|15/12/2022||-0.01|||8.1300001144409|1
2023-02-27 01:53:56|09513|11115|AGLT|1.50T|1500000000000|593|6659041|-29.96|39|2023-05-15|15/03/2023|||||593|1|2023-03-14|15/12/2022|||||593|1
2023-02-27 01:54:01|09514|37875|LPPP|17.53B|17530000000|9435|2612|-1.62|47|2023-06-21|15/04/2023||59.31||3800000000|9435|1|2023-04-26|15/01/2023||149.35||4130000000|9435|1
2023-02-27 01:54:08|09515|1012156|3105|72.07B|72070000000|170|5544|-43.71|27|2023-04-27|15/03/2023||-0.4762||2570000000|170|1|2023-02-09|15/12/2022|-0.22|-0.2467|3530000000|3530000000|175.5|1
2023-02-27 01:54:13|09516|49993|0998|181.06B|181060000000|3.7|23297744|1.37|37|2023-04-27|15/03/2023||0.28|||3.670000076294|1|2023-03-24|15/12/2022||0.22|||3.670000076294|1
2023-02-27 01:54:18|09517|102122|BIC_p1|29.95T|29950000000000|30900|462831|-10.69|36|2023-05-10|15/03/2023||1823.58||6350210000000|30900|1|2023-02-23|15/12/2022|1707.89|1576.17|6939250000000|6424380000000|31140|1
2023-02-27 01:54:23|09518|8781|GDRB|1.43T|1430000000000|7,705.0|234687|8.83|39|2023-05-12|15/03/2023|||||7705|1|2023-02-28|15/12/2022||||221300000000|7705|1
2023-02-27 01:54:28|09519|103111|1590|218.00B|218000000000|1,075.00|705515|16.85|30|2023-05-15|15/03/2023||6.89||6140000000|1075|1|2023-03-29|15/12/2022||6.91||6250000000|1075|1
2023-02-27 01:54:33|09520|102253|JGS|392.60B|392600000000|52.2|1819484|-16.41|33|2023-05-11|15/03/2023|||||52.599998474121|1|2023-03-01|15/12/2022||1.3|||52.599998474121|1
2023-02-27 01:54:36|09521|996198|DELTAn|1.19T|1190000000000|942|3048435|129.76|0||
2023-02-27 01:54:41|09522|102109|ECO|104.11T|1.0411E+14|2,620.0|16565188|-14.49|36|2023-05-03|15/03/2023||133.57||61007980000000|2620|1|2023-02-28|15/12/2022||183.39||48062710000000|2620|1
2023-02-27 01:54:46|09523|103235|2324|105.22B|105220000000|24.15|13371683|-4.92|36|2023-05-10|15/03/2023||0.3662||240130000000|24.14999961853|1|2023-03-24|15/12/2022||0.488||273500000000|24.14999961853|1
2023-02-27 01:54:51|09524|50116|MRPJ|40.30B|40300000000|15,602|1141207|-23.87|28|2023-06-07|15/03/2023||1001||19444000000|15602|1|2023-01-20|15/12/2022|||||17744|1
2023-02-27 01:54:56|09525|953532|PHORq|11.34B|11340000000|0.05|384376|-99.73|33|2023-05-18|15/03/2023||0.98|||0.05000000074506|1|2023-03-22|15/12/2022||0.78||1210000000|0.05000000074506|1
2023-02-27 01:55:01|09526|13192|COMB|25.09B|25090000000|6.2|2898975|-7.42|39|2023-04-19|15/03/2023|||||5.5199999809265|1|2023-01-24|15/12/2022|0.14|0.09|1290000000|1270000000|5.5199999809265|1
2023-02-27 01:55:06|09527|949921|3606|91.86B|91860000000|35.35|2301148|-9.62|28|2023-03-29|15/12/2022||0.49||7539000000|35.349998474121|1|2022-10-27|15/09/2022||0.4666||7730000000|30.299999237061|1
2023-02-27 01:55:10|09528|996210|MINTn|181.99B|181990000000|34.5|19544788|14.05|22|2023-02-23|15/12/2022|0.28||34860000000|34291000000|33.5|1|2022-11-10|15/09/2022|0.8||33930000000|32168000000|29|1
2023-02-27 01:55:15|09529|50545|BKOM|138.62B|138620000000|742|174016|-17.74|37|2023-05-12|15/03/2023||19.34||9370000000|742|1|2023-02-08|15/12/2022|24.36|18.5|9630000000|9680000000|738|1
2023-02-27 01:55:20|09530|103615|4904|226.47B|226470000000|69|4320476|-0.43|36|2023-05-04|15/03/2023||0.79||22640000000|69|1|2023-02-15|15/12/2022|0.78|0.78|24370000000|24370000000|69|1
2023-02-27 01:55:24|09531|996197|CPNn|331.96B|331960000000|69.5|6527661|28.11|0||
2023-02-27 01:55:29|09532|100144|3898|51.76B|51760000000|36.55|2435392|-12.24|35|2023-04-27|15/03/2023|||||36.549999237061|1|2023-03-31|15/12/2022||0.71||7610000000|36.549999237061|1
2023-02-27 01:55:34|09533|102203|BPI|465.30B|465300000000|103.3|1792742|5.2|33|2023-04-27|15/03/2023||2.27||31110000000|103.30000305176|1|2023-02-03|15/12/2022|2.02|2.02|30770000000|30770000000|110|1
2023-02-27 01:55:38|09534|38047|0135|56.28B|56280000000|6.46|12862568|-11.19|24|2023-05-10|15/03/2023|||||6.4400000572205|1|2023-03-28|15/12/2022||0.39||84373000000|6.4400000572205|1
2023-02-27 01:55:43|09535|50013|2338|105.40B|105400000000|12.06|7795295|-8.27|38|2023-04-27|15/03/2023|||||12.060000419617|1|2023-03-29|15/12/2022||0.093||48280000000|12.060000419617|1
2023-02-27 01:55:48|09536|102982|1102|157.79B|157790000000|44.75|7302990|-0.78|36|2023-05-12|15/03/2023||0.608||19250000000|44.75|1|2023-03-01|15/12/2022||0.8067||24380000000|44.75|1
2023-02-27 01:55:52|09537|961686|3908|82.84B|82840000000|17|9062550|-10.72|21|2023-04-28|15/03/2023||0.52|||17.040000915527|1|2023-03-31|15/12/2022||0.49|||17.040000915527|1
2023-02-27 01:55:57|09538|8755|MOLB|1.75T|1750000000000|2,778.0|464867|12.93|39|2023-05-12|15/03/2023||212.65||2947870000000|2778|1|2023-02-16|15/12/2022|26.82|333.88|2642760000000|2310400000000|2796|1
2023-02-27 01:56:02|09539|940792|FUNO11|98.93B|98930000000|26.12|6058411|18.78|35|2023-04-27|15/03/2023||0.8338||6240000000|26.120000839233|1|2023-02-22|15/12/2022|0.65|0.8262|6230000000|6300000000|25.889999389648|1
2023-02-27 01:56:07|09540|20261|EDU|7.1B|7100000000|40.06|2583018|184.11|39|2023-04-25|15/02/2023||0.2504||704340000|40.060001373291|1|2023-01-17|15/11/2022|0.1|0.01|638200000|614160000|42.639999389648|1
2023-02-27 01:56:11|09541|1169344|1024|263.05B|263050000000|53.10|27675317|-41.72|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|84.5|1|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000|239.80000305176|1
2023-02-27 01:56:15|09542|996199|EAn|287.21B|287210000000|77.00|9457120|-17.43|0||
2023-02-27 01:56:19|09543|103775|9910|161.79B|161790000000|185|1453104|-10.63|27|2023-05-12|15/03/2023||1.93||22030000000|185|1|2023-03-31|15/12/2022||2.04||22720000000|185|1
2023-02-27 01:56:23|09544|1167535|6618|190.32B|190320000000|56|9290621|2.27|0||
2023-02-27 01:56:28|09545|951041|005387|53,678.71B|53678710000000|92000|73494|3.15|32|2023-04-27|15/03/2023||8567.42||34673440000000|92000|1|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000|80200|1
2023-02-27 01:56:33|09546|13912|OPAr|5.33B|5330000000|14.750|425540|14.52|38|2023-03-15|15/12/2022|||||14.75|1|2022-11-23|15/09/2022|0.33||499500000|495500000|13|1
2023-02-27 01:56:38|09547|103782|9921|77.83B|77830000000|203.5|967391|-29.03|35|2023-05-11|15/03/2023||3.73||20970000000|203.5|1|2023-03-30|15/12/2022||3.48||22300000000|203.5|1
2023-02-27 01:56:43|09548|49983|0656|54.05B|54050000000|6.52|3997212|-21.97|19|2023-03-24|15/12/2022|||||6.5199999809265|1|2022-08-24|15/06/2022|||||5.8699998855591|1
2023-02-27 01:56:48|09549|103031|1402|173.68B|173680000000|32.45|12408188|9.81|34|2023-05-11|15/03/2023||0.35||66370000000|32.450000762939|1|2023-03-31|15/12/2022||0.36||68080000000|32.450000762939|1
2023-02-27 01:56:53|09550|103201|2049|86.68B|86680000000|251|2380294|-5.1|36|2023-05-09|15/03/2023||1.62||5590000000|251|1|2023-03-22|15/12/2022||1.97||6150000000|251|1
2023-02-27 01:56:58|09551|49996|1099|67.41B|67410000000|21.2|6001839|14.53|36|2023-04-25|15/03/2023|||||21.200000762939|1|2023-03-24|15/12/2022||1.43||295237000000|21.200000762939|1
2023-02-27 01:57:03|09552|41434|COPEC|7.71T|7710000000000|5930|528392.48|-4.89|38|2023-05-23|15/03/2023||0.2452||7870000000|5930|1|2023-03-10|15/12/2022||0.3035||7700000000|5930|1
2023-02-27 01:57:08|09553|1057034|ADNOCDIST|54.00B|54000000000|4.25|10010253|4.17|25|2023-02-27|15/12/2022|0.03|0.04|8190000000|7220000000|4.25|1|2022-11-11|15/09/2022|0.06|0.057|8550000000|8700000000|4.4699997901917|1
2023-02-27 01:57:13|09554|19315|BIMAS|79.27B|79270000000|132.2|9048213|84.28|39|2023-05-08|15/03/2023||4.48||53150000000|132.19999694824|1|2023-03-13|15/12/2022||4.47||45300000000|132.19999694824|1
2023-02-27 01:57:18|09555|103588|3702|82.61B|82610000000|49.3|4295010|-11.49|36|2023-05-03|15/03/2023||0.935||179470000000|49.299999237061|1|2023-03-30|15/12/2022||0.99||182630000000|49.299999237061|1
2023-02-27 01:57:23|09556|103802|9945|140.15B|140150000000|44.45|5043941|-6.88|28|2023-03-30|15/12/2022||0.68||6700000000|44.450000762939|1|2022-11-30|15/09/2022|1.47|1.51|7800000000|7950000000|45.900001525879|1
2023-02-27 01:57:28|09557|945817|MPHC|26.45B|26450000000|2.105|2862761|-19.56|25|2023-02-20|15/12/2022|0.02||300300000||2.079999923706|1|2022-10-25|15/09/2022|0.03||436900000||2.3800001144409|1
2023-02-27 01:57:31|09558|996204|HMPROn|195.95B|195950000000|14.5|19627834|-4.61|0||
2023-02-27 01:57:37|09559|41493|BSANTANDER|6.53T|6530000000000|34.67|139760042|-9.95|39|2023-04-28|15/03/2023||0.7356||466790000000|34.669998168945|1|2023-02-03|15/12/2022|0.54|0.759|409740000000|504700000000|33.319999694824|1
2023-02-27 01:57:42|09560|103247|2344|91.74B|91740000000|23.05|19325388|-30.15|35|2023-05-04|15/03/2023||-0.0788||16650000000|23.049999237061|1|2023-02-27|15/12/2022|0.14|0.212|19220000000|19130000000|23.049999237061|1
2023-02-27 01:57:47|09561|50010|2238|53.69B|53690000000|5.13|17937235|-32.77|38|2023-04-27|15/03/2023||0.4|||5.1300001144409|1|2023-03-30|15/12/2022||0.1779||30430000000|5.1300001144409|1
2023-02-27 01:57:52|09562|48389|ATHM|4.3B|4300000000|31.13|723002|2.88|38|2023-05-10|15/03/2023||3.48||1500000000|31.129999160767|1|2023-02-16|15/12/2022|5.41|4.95|1890000000|1930000000|36.479999542236|1
2023-02-27 01:57:56|09563|985905|1579|23.53B|23530000000|23.65|6522755|-29.85|6|2023-03-23|15/12/2022|||||23.64999961853|1|2018-04-03|15/12/2017|0.19||1020000000||12.119999885559|1
2023-02-27 01:58:01|09564|943698|2408|184.31B|184310000000|58.4|8370845|-24.25|34|2023-04-18|15/03/2023||-0.6584||7000000000|58.400001525879|1|2023-01-10|15/12/2022|-0.37|-0.3702|7950000000|7950000000|56.700000762939|1
2023-02-27 01:58:07|09565|40109|YY|2.35B|2350000000|31.48|659096|-35.27|38|2023-03-13|15/12/2022||1.66||4155000000|31.479999542236|1|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000|29.489999771118|1
2023-02-27 01:58:12|09566|27153|ORBIA|72.85B|72850000000|38.24|2206206|-25.91|38|2023-04-26|15/03/2023||0.05|||38.240001678467|1|2023-02-23|15/12/2022|-0.02|0.0216|2100000000|2100000000|37.180000305176|1
2023-02-27 01:58:17|09567|1031093|NRPJ|68.66B|68660000000|10,913|1102604|13.21|7|2023-02-21|15/12/2022|||||10800|1|2022-11-17|15/09/2022|||||9670|1
2023-02-27 01:58:22|09568|103526|3231|91.68B|91680000000|33.15|12491611|12.76|36|2023-05-05|15/03/2023||0.6078||215140000000|33.150001525879|1|2023-03-21|15/12/2022||1.22||257180000000|33.150001525879|1
2023-02-27 01:58:27|09569|100059|0853|41.17B|41170000000|22.7|8563048|6|23|2023-03-29|15/12/2022|||||22.700000762939|1|2022-11-30|15/09/2022|||||18.120000839233|1
2023-02-27 01:58:31|09570|32483|0148|31.16B|31160000000|28.15|869177|-22.43|27|2023-05-03|15/03/2023|||||28.200000762939|1|2023-03-17|15/12/2022|||||28.200000762939|1
2023-02-27 01:58:36|09571|19394|EREGL|155.47B|155470000000|44.24|145662513|61.83|39|2023-04-27|15/03/2023||1||30020000000|44.240001678467|1|2023-02-09|15/12/2022|0.6367|0.6367|33280000000|33710000000|35.639999389648|1
2023-02-27 01:58:40|09572|1167533|1209|101.69B|101690000000|42.75|2787017|9.54|0||
2023-02-27 01:58:45|09573|13896|ACBr|3.36B|3360000000|1.43|7319759|9.16|39|2023-05-08|15/03/2023||0.0496||449970000|1.4299999475479|1|2023-03-15|15/12/2022||0.0406||440150000|1.4299999475479|1
2023-02-27 01:58:50|09574|11105|BOUK|2.85T|2850000000000|758|912370|2.14|32|2023-03-01|15/12/2022|||94580000|50000000|758|1|2022-11-30|15/09/2022|||51000000|55000000|828|1
2023-02-27 01:58:56|09575|50033|0425|24.22B|24220000000|20.3|1929831|-29.8|23|2023-03-21|15/12/2022||0.81||9559000000|20.5|1|2022-11-30|15/09/2022|||||19.799999237061|1
2023-02-27 01:59:01|09576|103249|2347|106.08B|106080000000|62.5|4657615|-13.07|36|2023-04-28|15/03/2023||1.29||101180000000|62.5|1|2023-02-27|15/12/2022||1.41||113100000000|62.5|1
2023-02-27 01:59:07|09577|103416|2801|185.39B|185390000000|17.45|5797797|-0.43|33|2023-05-11|15/03/2023|||||17.450000762939|1|2023-03-28|15/12/2022|||||17.450000762939|1
2023-02-27 01:59:12|09578|946400|1816|90.39B|90390000000|1.8|29877727|-17.81|19|2023-04-20|15/03/2023|||||1.7999999523163|1|2023-03-16|15/12/2022||0.03|||1.7999999523163|1
2023-02-27 01:59:16|09579|1056489|VBBR3|16.62B|16620000000|14.90|10287467|-36.84|25|2023-05-15|15/03/2023||0.3816||44720000000|14.89999961853|1|2023-03-21|15/12/2022||0.4825||46050000000|14.89999961853|1
2023-02-27 01:59:21|09580|101623|UNTR|91.36T|91360000000000|24950|4814931|0.2|37|2023-04-26|15/03/2023||669.18|||24950|1|2023-03-01|15/12/2022||1455.25|||24950|1
2023-02-27 01:59:27|09581|101899|WB|5.17B|5170000000|20.5|1556390|-27.54|36|2023-05-09|15/03/2023||0.4866||399760000|20.5|1|2023-03-01|15/12/2022||0.5268||454330000|20.5|1
2023-02-27 01:59:31|09582|980706|SHINt|6.28B|6280000000|1.960|0|-5.77|0||
2023-02-27 01:59:35|09583|946385|1347|38.89B|38890000000|30.3|9811166|-25.06|14|2023-05-11|15/03/2023||0.0826||615220000|30.14999961853|1|2023-02-14|15/12/2022|0.121|0.0884|630110000|630910000|30.799999237061|1
2023-02-27 01:59:40|09584|950590|8454|170.42B|170420000000|794|997394|-3.07|27|2023-04-26|15/03/2023||4.2||26800000000|794|1|2023-02-27|15/12/2022|4.67|4.66|31800000000|32040000000|794|1
2023-02-27 01:59:45|09585|103711|6239|65.47B|65470000000|88.1|2872645|-6.48|36|2023-04-18|15/03/2023||1.25||16410000000|88.099998474121|1|2023-02-27|15/12/2022||1.73||18630000000|88.099998474121|1
2023-02-27 01:59:50|09586|103770|9904|98.57B|98570000000|33.6|12119612|4.67|33|2023-05-16|15/03/2023||1.28||70630000000|33.599998474121|1|2023-03-28|15/12/2022||0.58||67680000000|33.599998474121|1
2023-02-27 01:59:55|09587|41445|ENELAM|11.05T|11050000000000|102.99|36211664.72|8.11|39|2023-04-27|15/03/2023||1.93||3376790000000|102.98999786377|1|2023-02-27|15/12/2022||2.18||3355720000000|102.98999786377|1
2023-02-27 01:59:58|09588|1131572|3692|89.88B|89880000000|14.04|4502475|-13.89|0||
2023-02-27 02:00:03|09589|50190|OUTJ|54.87B|54870000000|3566|2920090|35.48|17|2023-03-14|15/12/2022|||||3566|1|2022-09-22|15/06/2022|-2.54||10680000000||2850|1
2023-02-27 02:00:08|09590|1054808|0772|35.09B|35090000000|34.05|4526304|-16.53|12|2023-03-20|15/12/2022|||||34|1|2022-08-08|15/06/2022|||||30.85000038147|1
2023-02-27 02:00:13|09591|996196|CPFn|189.94B|189940000000|22.7|16824538|-11.84|27|2023-05-12|15/03/2023|||||22.700000762939|1|2023-02-27|15/12/2022||0.2906||153940000000|22.700000762939|1
2023-02-27 02:00:17|09592|990696|1268|23.62B|23620000000|17.22|6195224|-52.95|9|2023-03-30|15/12/2022|||||17.319999694824|1|2022-08-30|15/06/2022|||||17.10000038147|1
2023-02-27 02:00:22|09593|13902|EURBr|5.19B|5190000000|1.4000|5583376|28.91|38|2023-05-25|15/03/2023||0.04||471710000|1.3999999761581|1|2023-03-09|15/12/2022||0.04||524630000|1.3999999761581|1
2023-02-27 02:00:27|09594|8768|PGN|29.76B|29760000000|5.15|5240520|-4.63|38|2023-03-22|15/12/2022||||37340000000|5.1500000953674|1|2022-11-17|15/09/2022|||36770000000|40860000000|5.1500000953674|1
2023-02-27 02:00:33|09595|32496|1171|118.77B|118770000000|24.8|13227385|31.79|39|2023-04-28|15/03/2023||1|||24.85000038147|1|2023-03-25|15/12/2022||1.6||61504000000|24.85000038147|1
2023-02-27 02:00:38|09596|50004|1339|111.89B|111890000000|2.56|35461188|2.4|27|2023-05-02|15/03/2023|||||2.539999961853|1|2023-03-25|15/12/2022||0.23||261110000000|2.539999961853|1
2023-02-27 02:00:43|09597|27069|AC|268.21B|268210000000|155.36|1636586|14.76|39|2023-04-28|15/03/2023||1.96||47750000000|155.36000061035|1|2023-02-09|15/12/2022|2.27|2.07|52640000000|52830000000|156.99000549316|1
2023-02-27 02:00:48|09598|27016|KOFUBL|28.31B|28310000000|134.43|720362|19.21|34|2023-04-27|15/03/2023||1.75||54630000000|134.42999267578|1|2023-02-23|15/12/2022|3.4|2.16|61210000000|60950000000|132.2200012207|1
2023-02-27 02:00:53|09599|103253|2353|77.58B|77580000000|25.35|8271103|-11.98|36|2023-05-10|15/03/2023||0.2239||58390000000|25.35000038147|1|2023-03-22|15/12/2022||0.2333||61950000000|25.35000038147|1
2023-02-27 02:00:57|09600|1169116|RLX|3.10B|3100000000|2.01|12341752|-33.22|0||
2023-02-27 02:01:01|09601|996192|BHn|173.03B|173030000000|217|2507006|39.55|27|2023-04-27|15/03/2023||1.49|||217|1|2023-02-16|15/12/2022|1.94|1.86|5970000000|5980000000|209|1
2023-02-27 02:01:07|09602|27018|GRUMAB|99.91B|99910000000|265.06|486227|-6.33|34|2023-04-26|15/03/2023||3.52||29630000000|265.05999755859|1|2023-02-22|15/12/2022|5.52|4.69|28650000000|28330000000|253.89999389648|1
2023-02-27 02:01:12|09603|19412|GARAN|93.74B|93740000000|22.24|59283479|99.54|39|2023-04-27|15/03/2023||2.04||24620000000|22.239999771118|1|2023-01-31|15/12/2022|4.07|2.79|39260000000|30020000000|23.879999160767|1
2023-02-27 02:01:17|09604|1155536|3759|80.42B|80420000000|43.75|1956346|-30.86|15|2023-05-02|15/03/2023|||||43.950000762939|1|2023-03-31|15/12/2022||0.703||3300000000|43.950000762939|1
2023-02-27 02:01:22|09605|41449|FALABELLA|4.67T|4670000000000|1,860.00|4613730.55|-28.11|39|2023-05-16|15/03/2023||32.96||3253440000000|1860|1|2023-02-28|15/12/2022||17.02||3482830000000|1860|1
2023-02-27 02:01:27|09606|102333|URC|305.43B|305430000000|140.8|1238321|16.24|35|2023-05-02|15/03/2023||1.57|||140.80000305176|1|2023-02-27|15/12/2022||1.3||36810000000|141|1
2023-02-27 02:01:31|09607|1167078|SCGP|223.23B|223230000000|52.25|8674030|-14.69|15|2023-04-25|15/03/2023||0.5036|||52.25|1|2023-01-24|15/12/2022|0.1|0.1|33510000000|33510000000|55.25|1
2023-02-27 02:01:36|09608|992637|051915|60,991.78B|60991780000000|293,500|12099|7.12|27|2023-05-02|15/03/2023||11183.64||14707420000000|293500|1|2023-01-31|15/12/2022|-941.54|-906.17|13852000000000|13779880000000|305500|1
2023-02-27 02:01:41|09609|13221|QFLS|16.36B|16360000000|16.45|1241355|-15.86|34|2023-04-12|15/03/2023|||||16.450000762939|1|2023-01-18|15/12/2022|0.31||7360000000||18.180000305176|1
2023-02-27 02:01:45|09610|13871|0257|19.84B|19840000000|3.24|10001978|-42.12|29|2023-03-30|15/12/2022|||||3.2300000190735|1|2022-11-30|15/09/2022|||||3.3499999046326|1
2023-02-27 02:01:49|09611|968969|HCM|2.72B|2720000000|15.76|540937|-41.63|27|2023-05-31|15/03/2023||-0.055||184380000|15.760000228882|1|2023-02-28|15/12/2022||-1.02||219200000|15.760000228882|1
2023-02-27 02:01:55|09612|27142|KIMBERA|114.03B|114030000000|37.06|3739396|30.36|39|2023-04-20|15/03/2023||0.4419||13220000000|37.060001373291|1|2023-01-19|15/12/2022|0.46|0.4433|12790000000|12820000000|35.319999694824|1
2023-02-27 02:01:59|09613|50075|3998|47.98B|47980000000|4.45|25594828|3.2|8|2018-06-28|15/03/2018|0.04||5920000000||0.99800002574921|1|2017-12-20|15/09/2017|0.02||2960000000||0.66500002145767|1
2023-02-27 02:02:03|09614|980624|LHt|3.18B|3180000000|0.2640|0|0|0||
2023-02-27 02:02:08|09615|8558|0144|44.60B|44600000000|11.14|4111528|-23.91|30|2023-04-27|15/03/2023|||||11.180000305176|1|2023-03-29|15/12/2022||1.04||6056000000|11.180000305176|1
2023-02-27 02:02:13|09616|103256|2356|96.14B|96140000000|26.6|9937044|3.7|36|2023-05-16|15/03/2023||0.2949||120760000000|26.60000038147|1|2023-03-28|15/12/2022||0.4281||135630000000|26.60000038147|1
2023-02-27 02:02:18|09617|13193|QIIB|15.56B|15560000000|10.28|1476790|0.29|35|2023-04-18|15/03/2023|||||10.279999732971|1|2023-02-27|15/12/2022|0.04|0.1143|777300000|423340000|10.279999732971|1
2023-02-27 02:02:22|09618|996215|SCBn|277.03B|277030000000|101.5|7707835|-19.12|24|2022-07-21|15/06/2022||2.96||36990000000|90.75|1|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000|88|1
2023-02-27 02:02:27|09619|12542|DISB|41.41B|41410000000|5.65|4967896|-6.3|39|2023-04-26|15/03/2023||0.18||2600000000|5.6500000953674|1|2023-01-24|15/12/2022|0.16|0.16|2740000000|2700000000|5.5500001907349|1
2023-02-27 02:02:33|09620|102106|BIC|37.22T|37220000000000|37000|241923|-5.71|36|2023-05-10|15/03/2023||1823.58||6350210000000|37000|1|2023-02-23|15/12/2022|1707.89|1576.17|6939250000000|6424380000000|38700|1
2023-02-27 02:02:36|09621|996191|BEMn|138.33B|138330000000|9.05|47783019|2.26|0||
2023-02-27 02:02:41|09622|50145|SPPJ|28.02B|28020000000|14573|1489776|-10.88|18|2023-06-06|15/03/2023|||||14573|1|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|16500|1
2023-02-27 02:02:46|09623|102329|TEL|289.73B|289730000000|1325|231886|-25.5|36|2023-05-11|15/03/2023||33.78|||1325|1|2023-03-09|15/12/2022||26.28||52280000000|1325|1
2023-02-27 02:02:51|09624|27116|GFINBURO|234.51B|234510000000|38.02|1932238|18.04|36|2023-04-26|15/03/2023||0.9235||11650000000|38.020000457764|1|2023-02-27|15/12/2022|3.67|1.18|94720000000|13580000000|38.020000457764|1
2023-02-27 02:02:55|09625|1174644|DIDIY|21.89B|21890000000|4.03|15653156|-1.47|0||
2023-02-27 02:02:59|09626|50003|1336|60.96B|60960000000|19.68|5724343|-11.68|32|2023-04-27|15/03/2023||1.17|||19.700000762939|1|2023-03-31|15/12/2022||0.525||77710000000|19.700000762939|1
2023-02-27 02:03:04|09627|103254|2354|79.21B|79210000000|55.5|3762667|-13.01|36|2023-05-11|15/03/2023||0.6845||11780000000|55.5|1|2023-03-31|15/12/2022||1.53||31150000000|55.5|1
2023-02-27 02:03:09|09628|103627|4958|91.83B|91830000000|112|4260771|21.74|28|2023-05-05|15/03/2023||2.07||35200000000|112|1|2023-03-22|15/12/2022||5.22||55200000000|112|1
2023-02-27 02:03:14|09629|32493|1988|120.40B|120400000000|2.73|15551571|-9.84|39|2023-04-28|15/03/2023||0.17|||2.7300000190735|1|2023-03-31|15/12/2022||0.01|||2.7300000190735|1
2023-02-27 02:03:19|09630|8813|CPS|11.04B|11040000000|17.23|438363|-37.35|39|2023-05-15|15/03/2023|||||17.229999542236|1|2023-03-30|15/12/2022||0.32||3430000000|17.229999542236|1
2023-02-27 02:03:24|09631|13804|PGE|14.90B|14900000000|6.62|2360427|-6.55|39|2023-05-23|15/03/2023|||||6.6240000724792|1|2023-03-21|15/12/2022||||18390000000|6.6240000724792|1
2023-02-27 02:03:29|09632|102252|JFC|266.29B|266290000000|237|888892|0.85|33|2023-05-10|15/03/2023||1.73|||236.80000305176|1|2023-02-27|15/12/2022||1.29||62030000000|238|1
2023-02-27 02:03:33|09633|100134|2380|37.73B|37730000000|3.03|59735125|-28.17|17|2023-03-23|15/12/2022|||||3.0299999713898|1|2022-10-18|15/09/2022|||||3.1099998950958|1
2023-02-27 02:03:38|09634|102117|ISA|19.82T|19820000000000|18,170.0|344285|-25.53|30|2023-05-10|15/03/2023|||||18170|1|2023-02-27|15/12/2022|||||18170|1
2023-02-27 02:03:42|09635|1073098|IQ|6.58B|6580000000|7.37|20864827|82.43|25|2023-05-17|15/03/2023||0.6447||7520000000|7.3699998855591|1|2023-02-22|15/12/2022|0.98|0.42|7600000000|7500000000|7.2399997711182|1
2023-02-27 02:03:47|09636|49992|0966|33.64B|33640000000|9.4|7141018|-0.21|30|2023-04-07|15/03/2023|||||9.3999996185303|1|2023-03-22|15/12/2022||0.51||91617000000|9.3999996185303|1
2023-02-27 02:03:52|09637|1056073|6669|158.76B|158760000000|969|1144915|-1.82|26|2023-05-04|15/03/2023||15.76||61160000000|969|1|2023-03-24|15/12/2022||22.64||85320000000|969|1
2023-02-27 02:03:57|09638|13876|0489|35.56B|35560000000|4.16|8699306|-37.93|20|2023-04-26|15/03/2023|||||4.1599998474121|1|2023-03-29|15/12/2022||0.3||63340000000|4.1599998474121|1
2023-02-27 02:04:02|09639|101622|UNVR|165.95T|1.6595E+14|4,350|13352789|18.21|37|2023-04-27|15/03/2023||44.53|||4350|1|2023-02-10|15/12/2022|19.75|37.51|9680000000000|9680000000000|4920|1
2023-02-27 02:04:07|09640|103208|2105|112.96B|112960000000|34.25|2619115|-3.79|36|2023-05-31|15/03/2023||0.35||24450000000|34.25|1|2023-03-01|15/12/2022||0.28||23220000000|34.25|1
2023-02-27 02:04:11|09641|1170137|OR|270B|270000000000|22.5|19257087|-14.29|14|2023-05-09|15/03/2023||0.3736|||22.5|1|2023-02-27|15/12/2022|-0.005|0.0867|211840000000|221870000000|22.5|1
2023-02-27 02:04:17|09642|943515|2196|62.39B|62390000000|23.45|5833321|-24.29|34|2023-04-26|15/03/2023||0.42||10810000000|23.450000762939|1|2023-03-28|15/12/2022||0.37||12560000000|23.450000762939|1
2023-02-27 02:04:22|09643|43472|017670|9.75T|9750000000000|44750|525053|-16.98|34|2023-05-09|15/03/2023||1403.46||4416940000000|44750|1|2023-02-08|15/12/2022|1175.79|1133.47|4394500000000|4407250000000|46700|1
2023-02-27 02:04:27|09644|100060|0867|29.82B|29820000000|12.14|3702607|-11.49|23|2023-03-20|15/12/2022||0.63||4766000000|12.140000343323|1|2022-11-30|15/09/2022|||||10.300000190735|1
2023-02-27 02:04:32|09645|50026|6837|67.02B|67020000000|5.13|8727188|-23.56|37|2023-04-27|15/03/2023||0.2448||11560000000|5.1500000953674|1|2023-03-31|15/12/2022||0.168||10030000000|5.1500000953674|1
2023-02-27 02:04:37|09646|103421|2823|150.33B|150330000000|30.55|124145600|0|26|2022-08-31|15/06/2022||0.8077|||30.549999237061|1|2022-06-01|15/03/2022||1.11|||30.549999237061|1
2023-02-27 02:04:41|09647|1156938|CRC|265.36B|265360000000|44|12016416|16.56|19|2023-05-11|15/03/2023||0.35|||44|1|2023-02-27|15/12/2022||0.3046||58880000000|44|1
2023-02-27 02:04:46|09648|9216|2600|70.36B|70360000000|4.15|31556053|-22.14|39|2023-04-25|15/03/2023||0.0778||68720000000|4.0799999237061|1|2023-03-22|15/12/2022||0.0713||76720000000|4.0799999237061|1
2023-02-27 02:04:51|09649|959057|6886|80.50B|80500000000|8.96|4411051|-29.46|30|2023-03-28|15/12/2022||0.36|||8.9899997711182|1|2022-10-28|15/09/2022||0.37|||8.4300003051758|1
2023-02-27 02:04:56|09650|41419|CENCOSUD|4.19T|4190000000000|1495|3627907.61|2.89|39|2023-05-25|15/03/2023||56.08||3821770000000|1495|1|2023-03-02|15/12/2022||47.58||4146270000000|1495|1
2023-02-27 02:05:01|09651|100021|0285|55.20B|55200000000|24|6383567|12.11|14|2023-04-28|15/03/2023|||||24|1|2023-03-28|15/12/2022||0.52||29850000000|24|1
2023-02-27 02:05:06|09652|962447|8464|96.40B|96400000000|326|468613|-9.7|27|2023-05-03|15/03/2023||4.27||6660000000|326|1|2023-03-15|15/12/2022||4.76||6810000000|326|1
2023-02-27 02:05:11|09653|50105|HARJ|34.18B|34180000000|5,524|1789499|-5.77|37|2023-04-21|15/03/2023|||||5524|1|2023-03-01|15/12/2022|||||5524|1
2023-02-27 02:05:16|09654|13890|2689|29.51B|29510000000|6.36|13628730|-15.98|18|2023-02-20|15/12/2022||0.53||34638000000|6.6399998664856|1|2022-09-26|15/06/2022||0.39||30053000000|5.5599999427795|1
2023-02-27 02:05:21|09655|19598|TUPRS|165.13B|165130000000|599.60|7197031|233.3|39|2023-05-10|15/03/2023||35.4||136890000000|599.59997558594|1|2023-02-08|15/12/2022|46.53|51.81|116030000000|119190000000|522.70001220703|1
2023-02-27 02:05:25|09656|102172|AEV|304.03B|304030000000|54|1234215|-8.26|33|2023-05-02|15/03/2023|||||54.450000762939|1|2023-03-08|15/12/2022|||||54.450000762939|1
2023-02-27 02:05:30|09657|19576|TCELL|68.82B|68820000000|31.36|64655692|63.07|39|2023-04-27|15/03/2023||0.92||13340000000|31.360000610352|1|2023-03-09|15/12/2022||1.04||16000000000|31.360000610352|1
2023-02-27 02:05:35|09658|943491|1378|80.54B|80540000000|8.54|18721629|-19.22|16|2023-03-16|15/12/2022||0.52||58752000000|8.539999961853|1|2022-08-22|15/06/2022||1.22||62387000000|7.6999998092651|1
2023-02-27 02:05:39|09659|1165549|9633|488.66B|488660000000|43.75|4481438|-9.51|0||
2023-02-27 02:05:44|09660|41412|BCI|4.36T|4360000000000|25850|108214.59|2.36|34|2023-05-28|15/03/2023||1035.92||700460000000|25850|1|2023-01-31|15/12/2022|1129.11|1129.11|712750000000|708490000000|24347|1
2023-02-27 02:05:48|09661|996194|BTSn|107.97B|107970000000|8|20022038|-16.23|0||
2023-02-27 02:05:53|09662|103354|2492|48.97B|48970000000|100.50|2709622|-31.16|26|2023-03-01|15/12/2022|||||100.5|1|2022-11-01|15/09/2022|1.04||8230000000||79|1
2023-02-27 02:05:57|09663|1097872|0780|34.47B|34470000000|15.66|6628388|4.55|10|2023-05-17|15/03/2023||0.0826||1760000000|15.659999847412|1|2023-03-21|15/12/2022||0.0002||1470000000|15.659999847412|1
2023-02-27 02:06:03|09664|19263|AKBNK|83.36B|83360000000|15.96|207971500|129.89|39|2023-04-26|15/03/2023||1.61||20380000000|15.960000038147|1|2023-01-31|15/12/2022|3.08|3.08|36750000000|32970000000|17.030000686646|1
2023-02-27 02:06:07|09665|1116332|2013|13.00B|13000000000|4.71|64010669|-8.11|3|2023-03-27|15/12/2022||-0.18||1261000000|4.75|1|2022-08-16|15/06/2022||-0.22||1405000000|4.2600002288818|1
2023-02-27 02:06:11|09666|996222|TUn|74.01B|74010000000|15.90|16952750|-21.67|0||
2023-02-27 02:06:16|09667|943537|6881|40.25B|40250000000|3.97|13717306|-12.17|21|2023-04-28|15/03/2023||0.21|||3.9500000476837|1|2023-03-30|15/12/2022||0.14|||3.9500000476837|1
2023-02-27 02:06:19|09668|987127|1585|50.52B|50520000000|16.96|8379386|50.26|4|2018-04-27|15/12/2017|0.08||4600000000||2.5899999141693|1|2017-09-28|15/06/2017|0.06||3250000000||2.7999999523163|1
2023-02-27 02:06:24|09669|1164099|3347|160.49B|160490000000|88.5|943824|-0.39|26|2023-04-26|15/03/2023||0.7512||1073000000|90.75|1|2023-03-29|15/12/2022||0.7209||1790000000|90.75|1
2023-02-27 02:06:29|09670|19470|KCHOL|191.33B|191330000000|75.2|27266504|138.28|39|2023-05-11|15/03/2023||4.94||217360000000|75.199996948242|1|2023-02-14|15/12/2022|10.96|4.68|255000000000|217370000000|66|1
2023-02-27 02:06:33|09671|100147|||||||34|2023-04-27|15/03/2023||0.06|||4.5100002288818|1|2023-03-18|15/12/2022||0.0581||39660000000|4.5100002288818|1
2023-02-27 02:06:38|09672|992636|005385|53,678.71B|53678710000000|90800|41974|2.37|27|2023-04-27|15/03/2023||8567.42||34673440000000|90900|1|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000|79900|1
2023-02-27 02:06:43|09673|13213|QGTS|19.94B|19940000000|3.6|2196445|0.28|34|2023-04-10|15/03/2023|||||3.5999999046326|1|2023-02-14|15/12/2022|0.05|0.0708|901000000|901000000|3.6600000858307|1
2023-02-27 02:06:48|09674|13873|0358|45.02B|45020000000|13.12|5583161|-4.93|36|2023-03-23|15/12/2022||0.93||198139000000|12.840000152588|1|2022-10-31|15/09/2022||0.36|||8.8900003433228|1
2023-02-27 02:06:53|09675|943151|MOMO|1.83B|1830000000|8.92|3201953|2|34|2023-05-30|15/03/2023||1.86|||8.920000076294|1|2023-03-16|15/12/2022||1.87||3190000000|8.920000076294|1
2023-02-27 02:06:58|09676|13879|0763|99.22B|99220000000|20.95|4008421|6.67|38|2023-04-28|15/03/2023||0.4||28400000000|21.35000038147|1|2023-03-15|15/12/2022||0.355||35790000000|21.35000038147|1
2023-02-27 02:07:04|09677|27161|PEOLES|92.08B|92080000000|231.66|217535|-7.27|32|2023-05-03|15/03/2023||0.1|||231.66000366211|1|2023-02-28|15/12/2022||0.16||26499000000|231.66000366211|1
2023-02-27 02:07:09|09678|101574|SMGR|43.89T|43890000000000|7,400|10526712|3.06|37|2023-05-01|15/03/2023||48|||7400|1|2023-02-27|15/12/2022||117.67||10316060000000|7400|1
2023-02-27 02:07:14|09679|1012967|8299|66.77B|66770000000|351|1393|-31.18|27|2023-05-08|15/03/2023||4.13||12220000000|351|1|2023-03-30|15/12/2022||3.72||12290000000|351|1
2023-02-27 02:07:19|09680|941307|ADIB|37.70B|37700000000|10.2|1654921|18.06|35|2023-04-24|15/03/2023||0.25||1841000000|10.199999809265|1|2023-02-27|15/12/2022|0.3|0.26|3570000000|1680000000|10.199999809265|1
2023-02-27 02:07:24|09681|949918|1776|87.32B|87320000000|11.48|4551094|-2.38|32|2023-04-28|15/03/2023||0.31|||11.479999542236|1|2023-03-29|15/12/2022||0.255|||11.479999542236|1
2023-02-27 02:07:29|09682|1156244|IMAB|347.35M|347350000|4.18|588632|-83.25|12|2023-05-31|15/03/2023||-0.4657||0.00|4.1799998283386|1|2023-03-28|15/12/2022||-0.7743||17500000|4.1799998283386|1
2023-02-27 02:07:33|09683|996220|TOPn|123.98B|123980000000|52|8072502|-2.8|27|2023-05-12|15/03/2023||1.54||198920000000|52|1|2023-02-10|15/12/2022|0.07|0.07|125430000000|125430000000|56.5|1
2023-02-27 02:07:37|09684|987131|2588|40.67B|40670000000|57.85|678110|-17.11|4|2018-04-24|15/12/2017|0.5|0.41|676300000|755800000|46|1|2017-09-26|15/06/2017|0.35|0.35|607300000|728660000|41.200000762939|1
2023-02-27 02:07:42|09685|100112|1882|33.04B|33040000000|20.55|1382812|-0.48|23|2023-03-21|15/12/2022||0.73||6431000000|20.549999237061|1|2022-11-30|15/09/2022|||||18.840000152588|1
2023-02-27 02:07:47|09686|996206|IVLn|219.58B|219580000000|37.75|11441735|-18.82|27|2023-05-11|15/03/2023||1.29|||37.75|1|2023-02-24|15/12/2022|0.33|0.825|143790000000|164270000000|38.5|1
2023-02-27 02:07:52|09687|101565|TOWR|54.03T|54030000000000|1,085|34714800|4.83|37|2023-05-30|15/03/2023||17.61|||1085|1|2023-02-28|15/12/2022||17.52||2719710000000|1085|1
2023-02-27 02:07:57|09688|41416|CMPC|3.36T|3360000000000|1343.1|2104993.5|1.14|38|2023-05-11|15/03/2023||0.0727||1960000000|1343.0999755859|1|2023-01-26|15/12/2022|0.09|0.0975|2010000000|2120000000|1400.0999755859|1
2023-02-27 02:08:01|09689|100063|0884|10.41B|10410000000|1.02|298525894|-80.71|15|2023-03-16|15/12/2022||0.38||66007000000|1.0299999713898|1|2022-11-30|15/09/2022|||||1.25|1
2023-02-27 02:08:05|09690|49978|0392|33.46B|33460000000|26.4|1513146|-1.85|19|2023-03-31|15/12/2022|||||26.450000762939|1|2022-08-31|15/06/2022|3.99||45990000000||23.85000038147|1
2023-02-27 02:08:10|09691|986165|GPSC|191.74B|191740000000|68|5895329|-8.42|27|2023-05-05|15/03/2023||0.00||19382000000|68|1|2023-02-27|15/12/2022|-0.15|-0.1018|34840000000|32500000000|68|1
2023-02-27 02:08:15|09692|102269|MBT|268.87B|268870000000|59.5|2766319|-1.01|33|2023-05-08|15/03/2023||2.08||30470000000|59.75|1|2023-03-01|15/12/2022||2.07||29080000000|59.75|1
2023-02-27 02:08:19|09693|1153017|6110|47.81B|47810000000|6.66|8816595|-21.73|8|2023-02-01|15/11/2022|||||7.3899998664856|1|2022-10-25|15/08/2022|||||4.5799999237061|1
2023-02-27 02:08:24|09694|1012475|4743|102.21B|102210000000|262|10114|5.86|25|2023-05-04|15/03/2023||-0.11||154000000|262|1|2023-02-27|15/12/2022||-2.14||12000000|262|1
2023-02-27 02:08:29|09695|13898|BABr|2.62B|2620000000|19.23|217071|47.92|36|2023-05-22|15/03/2023|||||19.229999542236|1|2023-04-11|15/12/2022|||||19.229999542236|1
2023-02-27 02:08:34|09696|993042|2633|164.63B|164630000000|29.4|3759135|-0.51|27|2023-05-03|15/03/2023||0.27||11530000000|29.39999961853|1|2023-02-27|15/12/2022|0.29|0.33|11700000000|11510000000|29.39999961853|1
2023-02-27 02:08:38|09697|990999|6865|44.01B|44010000000|21.1|3938168|-32.11|14|2023-04-26|15/03/2023||0.4578||4500000000|21.10000038147|1|2023-03-31|15/12/2022||0.3693||2520000000|21.10000038147|1
2023-02-27 02:08:43|09698|100027|0371|20.29B|20290000000|2.03|9031993|-34.52|20|2023-03-29|15/12/2022||||13025000000|2.0199999809265|1|2022-11-30|15/09/2022|||||1.9400000572205|1
2023-02-27 02:08:48|09699|1097548|QFIN|3.34B|3340000000|20.75|1580428|3.96|18|2023-05-24|15/03/2023||7.81|||20.75|1|2023-03-21|15/12/2022||6.8||4191000000|20.75|1
2023-02-27 02:08:53|09700|50001|1313|31.28B|31280000000|4.5|8470150|-33.09|36|2023-04-21|15/03/2023||0.16|||4.5|1|2023-03-10|15/12/2022||0.24||19925000000|4.5|1
2023-02-27 02:08:58|09701|32486|0902|59.97B|59970000000|3.79|44087185|-15.02|39|2023-04-25|15/03/2023||0.09|||3.7999999523163|1|2023-03-22|15/12/2022||0.16|||3.7999999523163|1
2023-02-27 02:09:04|09702|27162|PINFRA|65.77B|65770000000|173.16|385214|12.61|35|2023-04-26|15/03/2023||3.75||3700000000|173.16000366211|1|2023-02-27|15/12/2022|2.7|3.55|3690000000|3790000000|173.16000366211|1
2023-02-27 02:09:09|09703|50070|3311|45.94B|45940000000|9.18|6811634|-14.19|38|2023-04-19|15/03/2023|||||9.1999998092651|1|2023-03-24|15/12/2022||0.72||49961000000|9.1999998092651|1
2023-02-27 02:09:13|09704|1156255|9922|28.42B|28420000000|19.82|17697126|2.18|0||
2023-02-27 02:09:17|09705|1075240|1833|20.30B|20300000000|18.36|15640966|-22.98|2|2023-03-15|15/12/2022|||||18.559999465942|1|2020-08-20|15/06/2020|||||116|1
2023-02-27 02:09:22|09706|13875|0390|105.44B|105440000000|4.27|17854890|-7.76|36|2023-04-28|15/03/2023||0.27|||4.2699999809265|1|2023-03-31|15/12/2022||0.32||329160000000|4.2699999809265|1
2023-02-27 02:09:28|09707|943517|2208|29.70B|29700000000|7.05|8223532|-45.04|32|2023-04-26|15/03/2023||0.32|||7.0500001907349|1|2023-03-31|15/12/2022||0.0348||17810000000|7.0500001907349|1
2023-02-27 02:09:31|09708|1137422|1951|17.9B|17900000000|6.26|45992495|-32.94|0||
2023-02-27 02:09:35|09709|1173226|361610|4.74T|4740000000000|64500|355425|-46.72|12|2023-05-12|15/03/2023||28.96||172440000000|64500|1|2023-02-06|15/12/2022|116.41|-93.14|177400000000|177320000000|72100|1
2023-02-27 02:09:40|09710|100132|2357|29.92B|29920000000|3.8|17409673|-19.42|19|2023-04-27|15/03/2023|||||3.8399999141693|1|2023-03-16|15/12/2022|||||3.8399999141693|1
2023-02-27 02:09:45|09711|980622|KTCt|4.11B|4110000000|1.59|0|-8.9|0||
2023-02-27 02:09:51|09712|32318|BVN|1.96B|1960000000|7.37|1196771|-24.33|35|2023-04-27|15/03/2023||0.06|||7.3699998855591|1|2023-02-28|15/12/2022||0.115||207000000|7.3699998855591|1
2023-02-27 02:09:56|09713|13212|QEWC|19.64B|19640000000|17.85|432956|-0.56|39|2023-04-19|15/03/2023|||||17.85000038147|1|2023-02-27|15/12/2022|0.42|0.28||620000000|17.85000038147|1
2023-02-27 02:10:00|09714|943455|0696|45.65B|45650000000|15.72|4527235|8.33|17|2023-03-24|15/12/2022|||||15.699999809265|1|2022-08-26|15/06/2022|||||14|1
2023-02-27 02:10:05|09715|13200|BRES|10.78B|10780000000|2.77|2674057|-21.64|36|2023-04-25|15/03/2023|||||2.7699999809265|1|2023-02-27|15/12/2022|0.1||662500000||2.7699999809265|1
2023-02-27 02:10:10|09716|1075456|MTC|74.20B|74200000000|35|14309460|-32.04|27|2023-05-09|15/03/2023|||||35|1|2023-02-27|15/12/2022|0.53|0.5313|5610000000|4740000000|35|1
2023-02-27 02:10:14|09717|1052239|6060|32.85B|32850000000|22.3|4137062|-15.18|5|2018-04-23|15/12/2017|-0.77||5580000000||59.099998474121|1|2017-09-29|15/06/2017|-0.07||1400000000||65.199996948242|1
2023-02-27 02:10:19|09718|943563|8083|3.70B|3700000000|0.209|286742617|-10.18|25|2023-05-10|15/03/2023|||||0.20800000429153|1|2023-03-28|15/12/2022||-0.0122||742070000|0.20800000429153|1
2023-02-27 02:10:24|09719|29752|TAL|4.66B|4660000000|7.07|10210183|142.96|38|2023-04-27|15/02/2023||-0.019||261070000|7.0700001716614|1|2023-01-19|15/11/2022|-0.04|-0.01|232700000|241050000|7.9699997901917|1
2023-02-27 02:10:28|09720|50044|0754|23.33B|23330000000|8.16|4013258|-39.05|15|2022-08-30|15/06/2022|2.45||13170000000||9.2909097671509|1|2022-03-31|15/12/2021|1.58||14660000000||14.820002861023|0.82644628099174
2023-02-27 02:10:33|09721|102239|GLO|270.26B|270260000000|1,873.00|85813|-28.84|36|2023-05-10|15/03/2023||28.52|||1873|1|2023-02-27|15/12/2022||43.41||43140000000|1920|1
2023-02-27 02:10:37|09722|49987|0817|21.04B|21040000000|1.58|22259276|-40.07|12|2023-03-29|15/12/2022||0.23||63000000000|1.5900000333786|1|2022-03-21|15/12/2021||0.24||57591000000|2.4300000667572|1
2023-02-27 02:10:43|09723|50015|2883|40.99B|40990000000|8.68|9405283|-0.12|38|2023-04-27|15/03/2023||0.49|||8.6800003051758|1|2023-03-24|15/12/2022||0.22||29726000000|8.6800003051758|1
2023-02-27 02:10:48|09724|16431|JOBS|4.11B|4110000000|60.90|833665|19.06|36|2022-08-04|15/06/2022||3.74|||60.900001525879|1|2022-05-09|15/03/2022||2.17|||60.900001525879|1
2023-02-27 02:10:52|09725|100140|3360|30.69B|30690000000|7.09|4295343|4.42|6|2018-04-12|15/12/2017|0.42||9810000000||8.8199996948242|1|2017-09-07|15/06/2017|0.42||8970000000||6.9400000572205|1
2023-02-27 02:10:57|09726|11298|MABK|999.56B|999560000000|797|347609|-0.38|27|2023-05-03|15/03/2023|||||797|1|2023-02-27|15/12/2022|0.01||30630000|30400000|797|1
2023-02-27 02:11:02|09727|41641|TLMM|19.03B|19030000000|4.99|4234310|-6.92|39|2023-05-24|15/03/2023||0.1|||4.9800000190735|1|2023-02-24|15/12/2022|0.0898|0.0898|2850000000|2850000000|4.9499998092651|1
2023-02-27 02:11:07|09728|102753|SAWAD|77.24B|77240000000|56.25|9813937|-2.6|26|2023-03-01|15/12/2022||0.845||3123000000|56.25|1|2022-11-14|15/09/2022|0.86|0.87|2960000000|2880000000|43.5|1
2023-02-27 02:11:12|09729|20886|NOAH|1.29B|1290000000|18.67|105174|-37.7|35|2023-05-17|15/03/2023|||||18.670000076294|1|2023-03-13|15/12/2022||0.50||127410000|18.670000076294|1
2023-02-27 02:11:17|09730|50060|1888|30.01B|30010000000|9.74|3285072|-24.89|17|2023-03-18|15/12/2022|||||9.7399997711182|1|2022-08-29|15/06/2022|0.59||13180000000||7.3099999427795|1
2023-02-27 02:11:21|09731|50062|2128|25.04B|25040000000|8.12|4120347|-31.42|16|2023-03-27|15/12/2022||0.49|||8.1199998855591|1|2022-11-30|15/09/2022||0.41|||9.2299995422363|1
2023-02-27 02:11:25|09732|100076|1030|19.78B|19780000000|2.81|60592662|-34.42|6|2023-03-30|15/12/2022||0.37||84808000000|2.8099999427795|1|2018-03-27|15/12/2017|0.61||29390000000||6.5300002098083|1
2023-02-27 02:11:30|09733|27112|GCARSOA1|193.68B|193680000000|86.39|357024|38.25|36|2023-04-27|15/03/2023|||||86.389999389648|1|2023-02-02|15/12/2022|4.2||55320000000|51970000000|95.480003356934|1
2023-02-27 02:11:35|09734|1123795|6185|27.6B|27600000000|62.85|3326995|-55.49|11|2023-04-27|15/03/2023|||||63.599998474121|1|2023-03-28|15/12/2022||-0.7435||130620000|63.599998474121|1
2023-02-27 02:11:39|09735|49976|0336|12.76B|12760000000|3.95|4073591|-12.8|18|2022-06-01|15/03/2022|||||4.2199997901917|1|2022-04-01|15/12/2021|||||4.3699998855591|1
2023-02-27 02:11:44|09736|103642|5269|70.41B|70410000000|991|1070521|-41.71|27|2023-05-31|15/03/2023||5.8||954170000|991|1|2023-03-01|15/12/2022||5.66||974680000|991|1
2023-02-27 02:11:51|09737|49986|0813|16.77B|16770000000|4.42|29776100|-7.34|24|2023-04-28|15/03/2023|||||4.4200000762939|1|2023-03-28|15/12/2022||1.82||93478000000|4.4200000762939|1
2023-02-27 02:11:55|09738|996193|BJCn|147.13B|147130000000|38|4645730|10.14|0||
2023-02-27 02:11:59|09739|1061944|3319|12.00B|12000000000|8.47|15517412|-41.71|4|2018-04-11|15/12/2017|0.1||591900000||11.229999542236|1|2018-01-29|15/09/2017|0.19||1170000000|||
2023-02-27 02:12:05|09740|8576|1199|18.13B|18130000000|5.26|4624280|-16.54|39|2023-04-25|15/03/2023|||||5.2600002288818|1|2023-03-28|15/12/2022||0.06||799180000|5.2600002288818|1
2023-02-27 02:12:10|09741|13219|ORDS|29.95B|29950000000|9.35|1791872|20.03|39|2023-04-26|15/03/2023|||||9.3500003814697|1|2023-02-14|15/12/2022|0.1||5850000000|6049000000|9.170000076294|1
2023-02-27 02:12:14|09742|943487|1359|40.84B|40840000000|1.07|39401080|-24.11|15|2023-03-27|15/12/2022|||||1.0700000524521|1|2022-08-29|15/06/2022||||100134000000|1.1000000238419|1
2023-02-27 02:12:19|09743|17499|VNET|672.49M|672490000|4.13|1820065|-42.64|39|2023-05-23|15/03/2023||-0.28||2035000000|4.1300001144409|1|2023-03-08|15/12/2022||-2.17||1960000000|4.1300001144409|1
2023-02-27 02:12:25|09744|101612|TBIG|48.00T|48000000000000|2100|30537288|-27.89|37|2023-05-23|15/03/2023||22.1|||2100|1|2023-03-21|15/12/2022||31.44||1707930000000|2100|1
2023-02-27 02:12:30|09745|102115|SIS|22.80T|22800000000000|36990|69040|4.2|34|2023-05-15|15/03/2023|||||36990|1|2023-02-27|15/12/2022|||||36990|1
2023-02-27 02:12:34|09746|996200|EGCOn|92.07B|92070000000|169|726481|-5.59|27|2023-05-09|15/03/2023||8.53|||169|1|2023-02-27|15/12/2022||1.81|||169|1
2023-02-27 02:12:40|09747|19564|SISE|137.72B|137720000000|44.5|81515059|268.94|38|2023-05-04|15/03/2023||1.31||28060000000|44.5|1|2023-03-06|15/12/2022|1.77|1.3|29070000000|28800000000|44.5|1
2023-02-27 02:12:44|09748|50023|3900|27.90B|27900000000|11.08|8807640|-5.62|18|2023-03-23|15/12/2022||0.99||71680000000|11.159999847412|1|2022-11-30|15/09/2022|||||13.060000419617|1
2023-02-27 02:12:49|09749|49985|0753|113.08B|113080000000|7.09|22617259|12.78|38|2023-04-27|15/03/2023||||5588000000|7.0999999046326|1|2023-03-31|15/12/2022||-0.5488||15570000000|7.0999999046326|1
2023-02-27 02:12:54|09750|19410|FROTO|188.72B|188720000000|535.2|2773929|117.48|39|2023-04-27|15/03/2023||11.17||48780000000|535.20001220703|1|2023-02-09|15/12/2022||14.04|60940000000|60810000000|460.89999389648|1
2023-02-27 02:12:59|09751|985911|2869|17.00B|17000000000|5.36|5729397|-31.19|5|2018-04-23|15/12/2017|0.08||2940000000||6.5599999427795|1|2017-08-28|15/06/2017|0.06||2200000000||4.5100002288818|1
2023-02-27 02:13:02|09752|1167322|1516|10.91B|10910000000|3.18|38331665|-55.28|0||
2023-02-27 02:13:07|09753|8747|OPL|8.92B|8920000000|6.79|3021246|-13.17|39|2023-04-25|15/03/2023||0.09||2970000000|6.789999961853|1|2023-02-15|15/12/2022|0.12|0.08|3380000000|3290000000|6.8299999237061|1
2023-02-27 02:13:13|09754|1017399|200596|72.00B|72000000000|136.19|159100|18.75|24|2023-05-01|15/12/2022||0.807||3620000000|136.19000244141|1|2023-05-01|15/03/2023||||6330000000|136.19000244141|1
2023-02-27 02:13:17|09755|41695|QRES|13.82B|13820000000|5.68|1395463|17.53|26|2023-02-27|15/12/2022|||||5.6700000762939|1|2022-11-28|15/09/2022|0.0386|0.039|1640000000|1640000000|5.4400000572205|1
2023-02-27 02:13:22|09756|990486|0839|23.55B|23550000000|9.1|19400399|43.54|4|2018-04-26|15/12/2017|0.15||543800000||10.760000228882|1|2017-12-05|15/06/2017|0.13||405400000||1.6599999666214|1
2023-02-27 02:13:27|09757|41417|CCU|2.38T|2380000000000|6,400.20|187297.11|-3.17|37|2023-05-10|15/03/2023||174.16||725840000000|6400.2001953125|1|2023-02-28|15/12/2022||122.75||871420000000|6400.2001953125|1
2023-02-27 02:13:31|09758|102406|ABPIFu|324M|324000000|0.54|1000591|-62.59|23|2022-11-11|15/09/2022|-0.26||8710||0.62000000476837|1|2022-08-10|15/06/2022|-0.62||10240||1.2799999713898|1
2023-02-27 02:13:36|09759|996175|CUERVO|137.32B|137320000000|42.02|1236748|-17.22|26|2023-04-27|15/03/2023||0.3858||9190000000|42.020000457764|1|2023-02-20|15/12/2022|0.39|0.4705|13800000000|14160000000|44.490001678467|1
2023-02-27 02:13:40|09760|1163142|9668|27.35B|27350000000|1.70|13087103|16.55|0||
2023-02-27 02:13:44|09761|1156026|BAM|50.1B|50100000000|15.4|24051478|-26.67|18|2023-05-11|15/03/2023|||||15.39999961853|1|2023-02-27|15/12/2022||0.265||2990000000|15.39999961853|1
2023-02-27 02:13:49|09762|100135|2607|51.10B|51100000000|13.92|2783571|-3.48|31|2023-04-28|15/03/2023||0.505||61740000000|13.920000076294|1|2023-03-31|15/12/2022||0.1267||58580000000|13.920000076294|1
2023-02-27 02:13:54|09763|1166826|PANOx|3.97B|3970000000|8.60|500|0|7|2022-05-13|15/03/2022||192||1095780000000|8.6000003814697|1|2022-02-11|15/12/2021||174|1478000000000|1478000000000|8.6000003814697|1
2023-02-27 02:13:58|09764|1159521|9926|37.17B|37170000000|40.5|7974338|107.41|0||
2023-02-27 02:14:03|09765|978768|MONET|43.08B|43080000000|85.3|353031|-6.21|27|2023-04-27|15/03/2023|||||85.300003051758|1|2023-02-03|15/12/2022||1.39|3000000000|2860000000|81.300003051758|1
2023-02-27 02:14:09|09766|946383|1060|13.49B|13490000000|0.5|264589522|-36.71|5|2018-05-07|15/03/2018|-0.03||936600000||0.91000002622604|1|2018-03-28|15/12/2017|-0.02||1300000000||1.0199999809265|1
2023-02-27 02:14:13|09767|50036|0576|27.41B|27410000000|6.31|3340248|-10.07|27|2023-04-28|15/03/2023|||||6.3099999427795|1|2023-03-23|15/12/2022|||||6.3099999427795|1
2023-02-27 02:14:18|09768|943535|6818|123.19B|123190000000|2.3|12348856|-21.03|33|2023-03-23|15/12/2022||0.18|||2.2999999523163|1|2022-10-28|15/09/2022||0.22|||2.1199998855591|1
2023-02-27 02:14:23|09769|49966|0123|36.04B|36040000000|11.7|7120384|49.55|19|2023-03-08|15/12/2022|||||11.699999809265|1|2022-08-15|15/06/2022|||||9.3500003814697|1
2023-02-27 02:14:28|09770|100093|1208|18.58B|18580000000|2.17|28218145|-22.06|15|2023-03-22|15/12/2022||0.01||1808000000|2.170000076294|1|2022-08-18|15/06/2022||0.04||2258000000|2.25|1
2023-02-27 02:14:33|09771|1096081|1787|60.30B|60300000000|13.52|3419073|-6.15|25|2023-04-27|15/03/2023|||||13.539999961853|1|2023-03-30|15/12/2022||0.1724|||13.539999961853|1
2023-02-27 02:14:39|09772|943529|3380|6.74B|6740000000|1.27|19957775|-54.89|9|2023-03-29|15/12/2022|||||1.2599999904633|1|2022-08-26|15/06/2022|||||0.9200000166893|1
2023-02-27 02:14:44|09773|100007|0152|16.71B|16710000000|6.91|4324636|-13.58|32|2023-04-26|15/03/2023|||||6.9299998283386|1|2023-03-28|15/12/2022|||||6.9299998283386|1
2023-02-27 02:14:49|09774|100043|0694|26.24B|26240000000|5.72|9663003|12.52|23|2023-05-01|15/03/2023|||||5.7199997901917|1|2023-03-22|15/12/2022|||||5.7199997901917|1
2023-02-27 02:14:53|09775|1161535|DADA|2.27B|2270000000|8.9|2081305|-7.58|10|2023-06-05|15/03/2023||-0.4023||2700000000|8.8999996185303|1|2023-03-07|15/12/2022||-0.8627||2680000000|8.8999996185303|1
2023-02-27 02:14:58|09776|102271|MER|348.95B|348950000000|309.2|432723|-14.82|33|2023-05-01|15/03/2023||5.24|||308|1|2023-02-27|15/12/2022||2.75||83810000000|309.20001220703|1
2023-02-27 02:15:02|09777|1161009|KC|934.24M|934240000|3.85|2336438|-44.92|10|2023-06-07|15/03/2023||-1.88||1960000000|3.8499999046326|1|2023-03-14|15/12/2022||-2.03||2080000000|3.8499999046326|1
2023-02-27 02:15:07|09778|959048|1530|20.07B|20070000000|8.07|11040287|31.68|19|2023-05-17|15/03/2023|||||8.0600004196167|1|2023-03-27|15/12/2022|||||8.0600004196167|1
2023-02-27 02:15:12|09779|100010|0177|38.29B|38290000000|7.55|2594069|-9.82|34|2023-05-01|15/03/2023||0.2507||3340000000|7.5500001907349|1|2023-03-27|15/12/2022||0.08||3300000000|7.5500001907349|1
2023-02-27 02:15:17|09780|49967|0165|9.94B|9940000000|5.92|2133389|-31.03|27|2023-04-07|15/03/2023|||||5.9200000762939|1|2023-03-17|15/12/2022|||||5.9200000762939|1
2023-02-27 02:15:23|09781|996209|KTBn|234.10B|234100000000|17.2|33023776|24.64|0||
2023-02-27 02:15:27|09782|1167066|LU|5.13B|5130000000|2.25|19282974|-65.91|9|2023-04-24|15/03/2023||0.6473||14980000000|2.25|1|2023-03-08|15/12/2022||-0.2846||12550000000|2.25|1
2023-02-27 02:15:31|09783|1115130|1995|6.00B|6000000000|3.43|29712970|-76.69|0||
2023-02-27 02:15:36|09784|962437|SITESB1|82.03B|82030000000|24.990|2459905|9.89|23|2022-05-02|15/03/2022||-0.005||2280000000|24.989999771118|1|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000|24.989999771118|1
2023-02-27 02:15:40|09785|13877|0493|5.83B|5830000000|0.153|2262368877|-75.32|28|2023-03-29|15/12/2022|||||0.15199999511242|1|2022-12-01|15/09/2022|||||0.19699999690056|1
2023-02-27 02:15:45|09786|942849|CBG|100.00B|100000000000|100|3139087|-6.54|27|2023-05-12|15/03/2023|||||100|1|2023-02-27|15/12/2022|0.41|0.715|4490000000|5030000000|100|1
2023-02-27 02:15:52|09787|1163025|API|437.99M|437990000|3.78|862747|-66.4|15|2023-05-22|15/03/2023||-0.14||40000000|3.7799999713898|1|2023-02-27|15/12/2022||-0.1412||40450000|3.7799999713898|1
2023-02-27 02:15:56|09788|1156878|AWC|187.2B|187200000000|6|54024752|21.95|19|2023-05-10|15/03/2023|||||6|1|2023-02-27|15/12/2022||0.0378||3010000000|6|1
2023-02-27 02:16:01|09789|19454|ISCTR|108.60B|108600000000|10.810|236262040|214.33|39|2023-05-12|15/03/2023||0.96||25250000000|10.810000419617|1|2023-02-06|15/12/2022|1.36|1.36|34610000000|31810000000|10.569999694824|1
2023-02-27 02:16:06|09790|1056355|051905|24,104.24B|24104240000000|284500|17236|-46.92|27|2023-04-27|15/03/2023||8051.18||1713350000000|285000|1|2023-01-31|15/12/2022|-6976.95|-7222|1807800000000|1806400000000|316500|1
2023-02-27 02:16:11|09791|50038|0631|25.18B|25180000000|8.05|2312483|-0.37|19|2023-05-18|15/03/2023|||||8.0699996948242|1|2023-03-22|15/12/2022||||6895000000|8.0699996948242|1
2023-02-27 02:16:15|09792|1166249|0909|11.42B|11420000000|5.55|16474157|-65.95|0||
2023-02-27 02:16:20|09793|50059|1813|5.98B|5980000000|1.8|33010642|-53.05|18|2023-03-31|15/12/2022||0.26||11956000000|1.789999961853|1|2022-03-30|15/12/2021||1.00||22284000000|3.0099999904633|1
2023-02-27 02:16:24|09794|100035|0552|20.78B|20780000000|2.98|10800744|-31.44|13|2023-03-28|15/12/2022|||||2.9700000286102|1|2022-08-30|15/06/2022|||||3.3599998950958|1
2023-02-27 02:16:28|09795|943448|0570|20.60B|20600000000|4.12|32355382|-7.78|5|2018-04-26|15/12/2017|0.13|0.14|4440000000|4025000000|6.4699997901917|1|2017-09-14|15/06/2017|0.14|0.13|3900000000|3762000000|4.6199998855591|1
2023-02-27 02:16:33|09796|19294|ASELS|122.32B|122320000000|53.3|92518260|160.77|37|2023-04-25|15/03/2023|||||53.299999237061|1|2023-02-27|15/12/2022||||15200000000|53.299999237061|1
2023-02-27 02:16:38|09797|27151|MEGACPO|42.88B|42880000000|50.19|1058789|-15.66|39|2023-04-27|15/03/2023||1.29||7030000000|50.189998626709|1|2023-02-23|15/12/2022||1.25|6950000000|6880000000|52.409999847412|1
2023-02-27 02:16:43|09798|996221|TRUEn|170.18B|170180000000|5.1|39139522|2|27|2023-05-16|15/03/2023||0.01|||5.0999999046326|1|2023-02-21|15/12/2022|0.1|0.0331|33280000000|33280000000|5.0999999046326|1
2023-02-27 02:16:47|09799|969093|3799|44.94B|44940000000|3.39|3337962|-17.11|14|2023-03-27|15/12/2022||0.12||11041000000|3.3900001049042|1|2022-08-22|15/06/2022||0.12||10405000000|3.5299999713898|1
2023-02-27 02:16:52|09800|950255|FRAS|9.98B|9980000000|27.02|161617|14.29|27|2023-05-03|15/03/2023|||||27.020000457764|1|2023-02-03|15/12/2022|0.29|0.285|1220000000|1220000000|25.39999961853|1
2023-02-27 02:16:58|09801|32491|1157|38.84B|38840000000|4.61|12181724|-10.56|39|2023-04-27|15/03/2023||0.0535||9720000000|4.6199998855591|1|2023-03-30|15/12/2022||0.035||10620000000|4.6199998855591|1
2023-02-27 02:17:02|09802|102278|MPI|116.22B|116220000000|4.02|52876183|6.58|34|2023-05-03|15/03/2023|||||4.0199999809265|1|2023-03-01|15/12/2022|||||4.0199999809265|1
2023-02-27 02:17:07|09803|969086|2669|31.00B|31000000000|9.4|7043113|12.53|14|2022-08-31|15/06/2022|0.16||5810000000||7.8899998664856|1|2022-03-24|15/12/2021|0.18||5150000000||8.0699996948242|1
2023-02-27 02:17:12|09804|976489|ENELCHILE|2.57T|2570000000000|37.09|55032691.47|42.11|27|2023-05-02|15/03/2023||0.3255||1024760000000|37.090000152588|1|2023-02-28|15/12/2022||14.72||1607210000000|37.090000152588|1
2023-02-27 02:17:17|09805|953525|BZUN|394.1M|394100000|6.04|971673|-45.19|32|2023-05-16|15/03/2023||0.49||1870000000|6.039999961853|1|2023-03-08|15/12/2022||2.69||2720000000|6.039999961853|1
2023-02-27 02:17:25|09806|102377|GTCAP|108.18B|108180000000|504|568956|-11.93|32|2023-05-16|15/03/2023|||||504.5|1|2023-03-29|15/12/2022||16.88|||504.5|1
2023-02-27 02:17:29|09807|49969|0220|29.54B|29540000000|6.84|2620596|-17.19|29|2023-05-31|15/03/2023||0.1|||6.8400001525879|1|2023-03-08|15/12/2022||0.04||13180000000|6.8400001525879|1
2023-02-27 02:17:35|09808|100139|3331|26.59B|26590000000|22.05|1588923|-1.34|31|2023-04-27|15/03/2023|||||22.049999237061|1|2023-01-19|15/12/2022|0.02|1.39|5360000000|5890000000|23.85000038147|1
2023-02-27 02:17:40|09809|29590|YPF|8.76B|8760000000|11.88|2569703|171.23|35|2023-05-10|15/03/2023||1.02||4370000000|11.880000114441|1|2023-03-09|15/12/2022||1.05||4600000000|11.880000114441|1
2023-02-27 02:17:45|09810|100142|3618|31.00B|31000000000|2.74|5484148|-5.88|36|2023-04-27|15/03/2023||0.28|||2.7400000095367|1|2023-03-31|15/12/2022||0.07||32579000000|2.7400000095367|1
2023-02-27 02:17:49|09811|1155792|2500|6.41B|6410000000|13.32|2151524|-36.64|0||
2023-02-27 02:17:53|09812|13891|2777|7.69B|7690000000|2.05|12808616|-40.35|24|2023-04-27|15/03/2023|||||2.0599999427795|1|2023-03-01|15/12/2022||0.38||33623000000|2.0599999427795|1
2023-02-27 02:17:57|09813|1167047|0873|6.29B|6290000000|2.35|27392221|-60.2|0||
2023-02-27 02:18:02|09814|50065|2314|14.26B|14260000000|3.36|10776830|-34.17|29|2023-03-01|15/12/2022||0.28||17554000000|3.3599998950958|1|2022-11-30|15/09/2022|||||2.7999999523163|1
2023-02-27 02:18:05|09815|1116649|||||||23|2023-05-10|15/03/2023|||||31.75|1|2023-02-27|15/12/2022|0.11|0.1255|6430000000|6310000000|31.75|1
2023-02-27 02:18:10|09816|969087|2799|36.11B|36110000000|0.445|84898901|9.76|14|2023-03-27|15/12/2022|||||0.44999998807907|1|2022-08-29|15/06/2022|||||0.30500000715256|1
2023-02-27 02:18:15|09817|50073|3808|33.46B|33460000000|12.36|7880968|9.36|24|2023-05-01|15/03/2023|||||12.340000152588|1|2023-03-29|15/12/2022||0.60||29012000000|12.340000152588|1
2023-02-27 02:18:20|09818|50020|3383|10.48B|10480000000|2.23|49928122|-40.27|23|2023-03-22|15/12/2022||0.45||33495000000|2.2300000190735|1|2022-11-30|15/09/2022|||||2.6199998855591|1
2023-02-27 02:18:26|09819|50025|6808|28.33B|28330000000|2.98|11654597|1.04|35|2023-05-24|15/03/2023|||||2.9700000286102|1|2023-02-27|15/12/2022||||7501000000|2.9100000858307|1
2023-02-27 02:18:33|09820|100079|1055|96.58B|96580000000|5.34|15631663|5.89|26|2023-04-27|15/03/2023||0.05|||5.3400001525879|1|2023-03-31|15/12/2022||-0.3628||23320000000|5.3400001525879|1
2023-02-27 02:18:37|09821|100098|1238|6.91B|6910000000|1.71|28198478|-55.11|6|2018-04-09|15/12/2017|0.46||7960000000||4.0700001716614|1|2017-09-07|15/06/2017|0.38||7630000000||3.9000000953674|1
2023-02-27 02:18:42|09822|950534|WPHB|12.24B|12240000000|3.59|852334|-6.98|27|2023-04-26|15/03/2023|||||3.5899999141693|1|2023-01-20|15/12/2022|0.065|0.0648|511500000|515020000|3.75|1
2023-02-27 02:18:47|09823|21048|AGRO|901.86M|901860000|8.24|614463|-11.21|39|2023-05-17|15/03/2023|||||8.2399997711182|1|2023-03-16|15/12/2022||0.20||238000000|8.2399997711182|1
2023-02-27 02:18:52|09824|100109|1818|27.01B|27010000000|8.26|10324117|21.77|33|2023-04-28|15/03/2023||0.07|||8.2600002288818|1|2023-03-22|15/12/2022||0.17||3613000000|8.2600002288818|1
2023-02-27 02:18:57|09825|992989|3320|39.89B|39890000000|6.35|12798691|69.07|25|2023-03-28|15/12/2022||0.23||137165000000|6.3499999046326|1|2022-11-30|15/09/2022|||||6.3200001716614|1
2023-02-27 02:19:02|09826|1166429|CD|2.60B|2600000000|7.15|1257864|30.71|10|2023-05-18|15/03/2023||0.30||1271000000|7.1500000953674|1|2023-03-22|15/12/2022||0.8134||1220000000|7.1500000953674|1
2023-02-27 02:19:07|09827|100120|2005|13.47B|13470000000|4.64|4708442|26.49|28|2023-04-18|15/03/2023|||||4.5599999427795|1|2023-03-28|15/12/2022||0.38|||4.5599999427795|1
2023-02-27 02:19:11|09828|100041|0604|12.55B|12550000000|1.43|5149135|-20.22|16|2022-08-26|15/06/2022|0.27||15530000000||1.4099999666214|1|2022-03-30|15/12/2021|-0.46||12650000000||1.6699999570847|1
2023-02-27 02:19:15|09829|1170094|0136|19.21B|19210000000|1.98|38856304|-14.35|7|2023-03-23|15/12/2022|||||1.9800000190735|1|2022-11-30|15/09/2022|||||1.6000000238419|1
2023-02-27 02:19:20|09830|41696|SUPM|2.09B|2090000000|0.775|6889112|-22.77|34|2023-02-16|15/12/2022|-0.041|-0.041|174800000|174800000|0.76999998092651|1|2022-11-22|15/09/2022|0.002||248000000||0.91000002622604|1
2023-02-27 02:19:24|09831|1155949|6049|32.22B|32220000000|48.2|1537789|-12.54|0||
2023-02-27 02:19:29|09832|1073376|HUYA|1.04B|1040000000|4.36|2779039|-18.2|22|2023-05-16|15/03/2023||-0.25||2240000000|4.3600001335144|1|2023-03-21|15/12/2022||-2.23||2130000000|4.3600001335144|1
2023-02-27 02:19:34|09833|1163265|STGT|30.08B|30080000000|11.3|11443349|-56.12|16|2023-05-09|15/03/2023|||||11.300000190735|1|2023-02-17|15/12/2022|-0.01|-0.04|4760000000|4471000000|10.300000190735|1
2023-02-27 02:19:39|09834|41697|KRIB|2.70B|2700000000|1.07|3791097|-38.37|34|2023-05-25|15/03/2023|||||1.0700000524521|1|2023-02-16|15/12/2022|-0.001|-0.0013|481400000|481400000|1.0800000429153|1
2023-02-27 02:19:43|09835|1058005|6158|1.49B|1490000000|0.34|57896942|-52.11|5|2023-03-31|15/12/2022|||||0.34000000357628|1|2018-04-18|15/12/2017|0.37||11910000000||4.6900000572205|1
2023-02-27 02:19:47|09836|1162158|BNR|305.05M|305050000|2.9|201356|-65.56|10|2023-05-23|15/03/2023||-1.94||143000000|2.9000000953674|1|2023-03-09|15/12/2022||-2.26||112000000|2.9000000953674|1
2023-02-27 02:19:53|09837|50017|3333|21.79B|21790000000|1.65|208626000|6.45|24|2022-08-31|15/06/2022||-1.56||125946000000|1.6499999761581|1|2022-06-06|15/12/2021||-0.97||206554000000|1.6499999761581|1
2023-02-27 02:19:57|09838|41432|COLBUN|1.65T|1650000000000|94|20242075.77|59.08|25|2023-05-05|15/03/2023||0.0025||433000000|94|1|2023-02-27|15/12/2022||0.0077||510720000|94|1
2023-02-27 02:20:02|09839|997119|6169|3.99B|3990000000|1.11|39711750|-42.19|14|2023-04-28|15/02/2023|||||1.1100000143051|1|2023-02-27|15/08/2022||0.22||1512000000|1.1100000143051|1
2023-02-27 02:20:06|09840|1152242|CENCOSHOPP|2.09T|2090000000000|1180|657116.19|43.55|21|2023-05-31|15/03/2023||28.88||70170000000|1180|1|2023-03-01|15/12/2022||34.01||83000000000|1180|1
2023-02-27 02:20:11|09841|1123579|TIGR|561.98M|561980000|3.65|1416887|-19.25|22|2023-05-19|15/03/2023|||||3.6500000953674|1|2023-03-29|15/12/2022|||||3.6500000953674|1
2023-02-27 02:20:16|09842|12986|EAST|40.25B|40250000000|18|1613983|72.74|33|2023-05-17|15/03/2023||||4571000000|18|1|2023-02-27|15/12/2022|0.93||5310000000|4222000000|18|1
2023-02-27 02:20:19|09843|1131570|0667|13.62B|13620000000|5.92|7644001|35.86|0||
2023-02-27 02:20:23|09844|980689|RATCt|2.37B|2370000000|1.120|0|-2.96|0||
2023-02-27 02:20:27|09845|1152800|FWRY|20.77B|20770000000|5.86|20287621|20.95|18|2023-03-01|15/12/2022|||||5.8600001335144|1|2022-11-30|15/09/2022|0.04||600000000|600000000|4.8000001907349|1
2023-02-27 02:20:32|09846|104183|HBL|102.65B|102650000000|69.69|1818206|-40.05|27|2023-04-21|15/03/2023|||||69.690002441406|1|2023-02-27|15/12/2022|7.28|7.5|138100000000|54772000000|69.690002441406|1
2023-02-27 02:20:36|09847|1136128|GOTU|973.91M|973910000|3.29|6853100|80.77|10|2023-05-10|15/03/2023||||298000000|3.289999961853|1|2023-02-28|15/12/2022||||5100000000|3.289999961853|1
2023-02-27 02:20:40|09848|100103|1638|5.89B|5890000000|0.84|43330600|16.67|9|2023-03-25|15/12/2022|||||0.83999997377396|1|2022-10-31|15/06/2022|||||0.83999997377396|1
2023-02-27 02:20:45|09849|104238|MCB|136.28B|136280000000|115.02|269733|-27.18|27|2023-04-26|15/03/2023|||||115.01999664307|1|2023-02-27|15/12/2022|11.6|8.45|71040000000|32309000000|115.01999664307|1
2023-02-27 02:20:49|09850|1155834|OCFT|2.74B|2740000000|6.97|111638|-55.03|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|0.0066765578635015|2022-12-12|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000|0.0064787341154649|2022-12-12
2023-02-27 02:20:54|09851|104232|LUKC|134.52B|134520000000|415.76|349228|-34.52|30|2023-04-26|15/03/2023|||||415.76000976562|1|2023-01-30|15/12/2022|11.85|15.14|25330000000|25460000000|397.92999267578|1
2023-02-27 02:20:58|09852|969096|3883|3.50B|3500000000|1.18|21822172|-12.59|7|2023-03-31|15/12/2022|||||1.1799999475479|1|2022-10-30|15/06/2022|||||1.1799999475479|1
2023-02-27 02:21:02|09853|49997|1114|20.08B|20080000000|3.86|16034290|-47.12|21|2023-03-27|15/12/2022||0.60||719770000|3.8800001144409|1|2022-05-24|15/03/2022|||||7.3000001907349|1
2023-02-27 02:21:07|09854|42638|HDFr|318.38M|318380000|4.80|68601|0|37|2022-12-01|15/09/2022|||||4.8000001907349|1|2022-09-29|15/06/2022|||||4.8000001907349|1
2023-02-27 02:21:12|09855|1012277|3529|139.53B|139530000000|1870|784|1.36|27|2023-05-10|15/03/2023||5.41||811590000|1870|1|2023-02-27|15/12/2022||5.42||814250000|1870|1
2023-02-27 02:21:16|09856|1012512|4966|76.18B|76180000000|962|1097|-49.5|27|2023-04-26|15/03/2023||4.93||3060000000|962|1|2023-02-08|15/12/2022|5.6|6.24|3180000000|3300000000|992|1
2023-02-27 02:21:21|09857|1012624|5483|93.21B|93210000000|159|3206|-12.64|27|2023-05-31|15/03/2023||4.34||20950000000|159|1|2023-03-23|15/12/2022||5.82||21780000000|159|1
2023-02-27 02:21:26|09858|950582|3661|68.94B|68940000000|944|4702012|-12.19|26|2023-05-11|15/03/2023||10.46||5450000000|944|1|2023-03-17|15/12/2022||10.07||4960000000|944|1
2023-02-27 02:21:32|09859|103523|3189|50.03B|50030000000|108.5|9995189|-52.2|36|2023-04-24|15/03/2023||2.06||8150000000|108.5|1|2023-02-27|15/12/2022|15.6|2.69|41630000000|9280000000|108.5|1
2023-02-27 02:21:36|09860|103726|6409|146.56B|146560000000|1605|155509|11.46|27|2023-05-04|15/03/2023||9.68||5160000000|1605|1|2023-02-27|15/12/2022||12.28||5680000000|1605|1
2023-02-27 02:21:41|09861|103277|2383|61.59B|61590000000|190.5|2627685|-29.44|27|2023-04-26|15/03/2023||2.99||8950000000|190.5|1|2023-02-23|15/12/2022|4.08|3.25|8890000000|9270000000|185.5|1
2023-02-27 02:21:46|09862|1012923|8069|221.81B|221810000000|194.5|22002|31.86|27|2023-05-16|15/03/2023||2.04||7940000000|194.5|1|2023-03-30|15/12/2022||2.11||8410000000|194.5|1
2023-02-27 02:21:51|09863|103272|2376|76.52B|76520000000|119|8343844|-15|27|2023-05-08|15/03/2023||2.02||26430000000|119|1|2023-03-01|15/12/2022||1.78||26620000000|119|1
2023-02-27 02:21:55|09864|50186|TFGJ|33.18B|33180000000|10400|1452633|-18.62|27|2023-05-25|15/03/2023||600.00||25458000000|10266|1|2023-03-01|15/12/2022|||||10266|1
2023-02-27 02:22:00|09865|103243|2337|64.24B|64240000000|34.45|9946709|-20.8|27|2023-04-27|15/03/2023||0.3181||8900000000|34.450000762939|1|2023-02-27|15/12/2022|0.32|0.7103|9080000000|10140000000|34.450000762939|1
2023-02-27 02:22:05|09866|18333|PERS|356.60B|356600000000|4895|408373|26.37|30|2023-04-25|15/03/2023||34.01||22500000000|4895|1|2023-01-18|15/12/2022|31.14|31.44|21690000000|21390000000|3976.6999511719|1
2023-02-27 02:22:10|09867|950321|INAR|9.26B|9260000000|2.48|5289375|-21.2|27|2023-05-25|15/03/2023||0.0283||493400000|2.4800000190735|1|2023-02-24|15/12/2022|0.03|0.0412|402500000|534520000|2.4300000667572|1
2023-02-27 02:22:14|09868|996208|KCEn|55.26B|55260000000|46|18352077|-25.2|0||
2023-02-27 02:22:18|09869|100012|0189|19.36B|19360000000|8.62|8174970|-24.16|8|2023-03-21|15/12/2022|||||8.6199998855591|1|2018-04-20|15/12/2017|0.42||5350000000||6.6999998092651|1
2023-02-27 02:22:23|09870|103192|2027|77.90B|77900000000|43.5|13571113|-16.98|27|2023-05-31|15/03/2023||0.86||31320000000|43.5|1|2023-03-01|15/12/2022||0.4183||23990000000|43.5|1
2023-02-27 02:22:28|09871|103260|2360|83.70B|83700000000|184.5|1067663|-2.12|36|2023-05-02|15/03/2023||2.22||4820000000|184.5|1|2023-02-23|15/12/2022|2.05|2.62|6070000000|5840000000|195|1
2023-02-27 02:22:32|09872|103000|1229|80.05B|80050000000|54.4|886016|-14.75|26|2023-05-11|15/03/2023||0.67|||54.400001525879|1|2023-03-29|15/12/2022||0.64||3348000000|54.400001525879|1
2023-02-27 02:22:37|09873|103142|1722|56.64B|56640000000|57.5|1407879|-15.94|36|2023-05-31|15/03/2023||0.62||3480000000|57.5|1|2023-03-01|15/12/2022||0.38||3740000000|57.5|1
2023-02-27 02:22:42|09874|103358|2498|55.20B|55200000000|65.4|29436512|12.95|35|2023-05-09|15/03/2023||-0.96||1250000000|65.400001525879|1|2023-03-17|15/12/2022||-0.83||1160000000|65.400001525879|1
2023-02-27 02:22:46|09875|1055947|TBEI|492.97B|492970000000|2553|442733|64.93|24|2023-05-31|15/03/2023||||20780000000|2551.0500488281|1|2023-02-27|15/12/2022|12.29|9.92|36660000000|17100000000|2551.0500488281|1
2023-02-27 02:22:51|09876|103114|1605|205.78B|205780000000|56.60|75608532|105.97|26|2023-05-05|15/03/2023||1.05|||56.599998474121|1|2023-02-27|15/12/2022||0.71||44500000000|56.599998474121|1
2023-02-27 02:22:56|09877|103500|3044|54.14B|54140000000|105|1347002|-17.65|36|2023-05-15|15/03/2023||2.08||13750000000|105|1|2023-03-15|15/12/2022||2.79||14660000000|105|1
2023-02-27 02:23:00|09878|103402|2618|152.97B|152970000000|28.3|48685959|-12.25|36|2023-05-04|15/03/2023||0.5552||40540000000|28.299999237061|1|2023-03-31|15/12/2022||0.4257||38550000000|28.299999237061|1
2023-02-27 02:23:05|09879|18410|SUPI|346.37B|346370000000|2,726.75|93527|33.26|27|2023-04-28|15/03/2023||12.9||20100000000|2726.75|1|2023-01-24|15/12/2022|16.5|16.17|23110000000|23110000000|2351.4499511719|1
2023-02-27 02:23:10|09880|103252|2352|58.91B|58910000000|30|4652415|-2.28|27|2023-05-10|15/03/2023||0.4067||54490000000|30|1|2023-03-09|15/12/2022||0.31||56110000000|30|1
2023-02-27 02:23:15|09881|103329|2458|31.59B|31590000000|108.5|1957956|-33.84|30|2023-05-10|15/03/2023||0.63||2230000000|108.5|1|2023-02-22|15/12/2022|0.16|0.1567|1960000000|1950000000|108|1
2023-02-27 02:23:19|09882|103394|2610|123.23B|123230000000|20.3|56382828|-27.24|36|2023-05-15|15/03/2023||0.59||42510000000|20.299999237061|1|2023-03-15|15/12/2022||0.125||38290000000|20.299999237061|1
2023-02-27 02:23:24|09883|103320|3714|37.66B|37660000000|49.15|3124075|-37.78|36|2023-05-31|15/03/2023||-0.58||5910000000|49.150001525879|1|2023-03-01|15/12/2022||-0.87||6240000000|49.150001525879|1
2023-02-27 02:23:29|09884|18407|SNFN|254.32B|254320000000|2289.05|23630|23.73|26|2023-02-06|15/12/2022|21.8|20.9|5540000000|5540000000|2302.6999511719|1|2022-11-07|15/09/2022|27.3|23.8|6270000000|6270000000|2360.1000976562|1
2023-02-27 02:23:36|09885|20366|JKS|2.54B|2540000000|49.64|1003320|13.85|39|2023-06-29|15/03/2023||5.47||22740000000|49.639999389648|1|2023-03-23|15/12/2022||7.69||25730000000|49.639999389648|1
2023-02-27 02:23:41|09886|103080|1504|65.28B|65280000000|30.75|4671691|2.33|34|2023-05-15|15/03/2023||0.39||14070000000|30.75|1|2023-03-30|15/12/2022||0.52||14890000000|30.75|1
2023-02-27 02:23:46|09887|8743|MBK|13.48B|13480000000|317.6|44199|-18.4|39|2023-04-28|15/03/2023|||||317.60000610352|1|2023-02-09|15/12/2022|19.64||2230000000|2390000000|318|1
2023-02-27 02:23:50|09888|50055|1368|22.52B|22520000000|9|13407427|-32.47|18|2023-03-16|15/12/2022||0.16||6509000000|9|1|2022-11-30|15/09/2022|||||8.4899997711182|1
2023-02-27 02:23:55|09889|103778|9914|54.27B|54270000000|180|783407|-36.4|35|2023-04-28|15/03/2023||2.5||8530000000|180|1|2023-03-22|15/12/2022||3||9950000000|180|1
2023-02-27 02:24:00|09890|103424|2834|115.63B|115630000000|14.40|33330959|34.53|25|2023-03-23|15/12/2022|||||14.39999961853|1|2022-11-09|15/09/2022|0.36||11670000000||12.39999961853|1
2023-02-27 02:24:04|09891|18013|ATLP|210.61B|210610000000|7136.1|36635|-21.39|26|2023-04-28|15/03/2023||||14940000000|7149.0498046875|1|2023-01-20|15/12/2022|35.25|49.48|12680000000|14140000000|7751.7998046875|1
2023-02-27 02:24:09|09892|103689|6176|49.06B|49060000000|105.5|1833273|4.98|36|2023-04-27|15/03/2023||2.59||11680000000|105.5|1|2023-02-27|15/12/2022|2.47|3.07|15300000000|15720000000|105.5|1
2023-02-27 02:24:14|09893|103716|6271|35.86B|35860000000|219|2020983|-31.21|30|2023-05-12|15/03/2023||3.84||3230000000|219|1|2023-03-01|15/12/2022||4.13||3400000000|219|1
2023-02-27 02:24:19|09894|26962|OMAB|67.90B|67900000000|175.780|694493|19.04|37|2023-04-25|15/03/2023||2.27||2580000000|175.7799987793|1|2023-02-16|15/12/2022|2.93|2.67|3670000000|2940000000|177.60000610352|1
2023-02-27 02:24:24|09895|1012679|6121|54.75B|54750000000|296|475|-5.28|27|2023-05-11|15/03/2023||7.28||21350000000|296|1|2023-03-23|15/12/2022||8.4||24370000000|296|1
2023-02-27 02:24:28|09896|39875|JKCE|214.04B|214040000000|2,770.05|130010|-0.83|34|2023-05-22|15/03/2023||27||25200000000|2786.5|1|2023-02-05|15/12/2022|12.5|12.19|22880000000|23110000000|2629.4499511719|1
2023-02-27 02:24:32|09897|50184|RDFJ|25.52B|25520000000|375|10154300|-10.71|15|2023-05-15|15/02/2023|||||375|1|2022-11-07|15/08/2022|0.98||4710000000||411|1
2023-02-27 02:24:36|09898|1096520|DGHJ|38.72B|38720000000|17508|234388|2.99|8|2022-08-25|15/06/2022|10.75||34130000000||17250|1|2022-02-23|15/12/2021|7.23||17800000000||17050|1
2023-02-27 02:24:40|09899|980583|HANAt|1.24B|1240000000|1.48|6000|-11.38|0||
2023-02-27 02:24:43|09900|996188|BANPUn|94.69B|94690000000|11.20|86883862|2.75|0||
2023-02-27 02:24:48|09901|103461|2915|71.75B|71750000000|67.60|4969369|-41.22|34|2023-03-01|15/12/2022||2.01||676000000|67.599998474121|1|2022-11-30|15/09/2022|10.51|7.86|677000000|945000000|66.099998474121|1
2023-02-27 02:24:53|09902|42665|MYTr|3.47B|3470000000|25|360720|66.56|38|2023-05-25|15/03/2023|||||25|1|2023-03-29|15/12/2022||||1710000000|25|1
2023-02-27 02:24:57|09903|946390|1302|13.47B|13470000000|2.910|6967776|-5.19|15|2023-05-15|15/03/2023|||||2.9100000858307|1|2023-03-29|15/12/2022|||||2.9100000858307|1
2023-02-27 02:25:01|09904|1012694|6147|49.71B|49710000000|67.3|1807|-2.32|27|2023-04-28|15/03/2023||1.17||4990000000|67.300003051758|1|2023-03-01|15/12/2022||1.33||5280000000|67.300003051758|1
2023-02-27 02:25:06|09905|103580|3665|43.88B|43880000000|277|2494662|-7.36|27|2023-05-12|15/03/2023||5.12||12920000000|277|1|2023-05-11|15/12/2022||6.32||13620000000|277|1
2023-02-27 02:25:11|09906|50138|AVIJ|24.92B|24920000000|7,536|615901|4.39|19|2023-03-06|15/12/2022|||||7536|1|2022-09-05|15/06/2022|2.13||6550000000|6520000000|7185|1
2023-02-27 02:25:16|09907|42666|NBGr|4.72B|4720000000|5.16|1755644|42.54|37|2023-05-26|15/03/2023||0.13||383420000|5.1599998474121|1|2023-03-30|15/12/2022||0.124||396220000|5.1599998474121|1
2023-02-27 02:25:20|09908|37865|KRU|6.39B|6390000000|330|27828|21.06|27|2023-04-27|15/03/2023|||||330|1|2023-03-22|15/12/2022||||484330000|330|1
2023-02-27 02:25:26|09909|103230|2313|54.70B|54700000000|45.6|10432316|-4.7|27|2023-05-11|15/03/2023||1.11||16970000000|45.599998474121|1|2023-03-27|15/12/2022||1.75||21410000000|45.599998474121|1
2023-02-27 02:25:31|09910|103321|2449|50.74B|50740000000|41.85|4667404|-3.79|27|2023-05-05|15/03/2023||0.74||7570000000|41.849998474121|1|2023-03-03|15/12/2022||1.11||8620000000|41.849998474121|1
2023-02-27 02:25:35|09911|50202|TCPJ|23.72B|23720000000|3,130|1265837|-28.77|16|2023-05-08|15/03/2023|||||3130|1|2022-11-14|15/09/2022|1.58||21670000000||4041|1
2023-02-27 02:25:39|09912|102326|ACEN|259.09B|259090000000|6.52|21819953|-17.3|25|2023-05-16|15/03/2023|||||6.5199999809265|1|2023-04-18|15/12/2022||0.051||7400000000|6.5199999809265|1
2023-02-27 02:25:44|09913|1012559|5274|105.71B|105710000000|2,795.00|527|13.03|27|2023-05-31|15/03/2023||10.42||1100000000|2795|1|2023-03-01|15/12/2022||13.32||1330000000|2795|1
2023-02-27 02:25:48|09914|103481|3023|70.15B|70150000000|298|545006|10.99|27|2023-05-11|15/03/2023||3.17||7900000000|298|1|2023-03-01|15/12/2022||2.97||7990000000|298|1
2023-02-27 02:25:53|09915|37712|ALRR|5.18B|5180000000|39.72|248790|-16.13|36|2023-05-09|15/03/2023|||||39.720001220703|1|2023-03-02|15/12/2022||3.51||1330000000|39.720001220703|1
2023-02-27 02:25:58|09916|103279|2385|65.95B|65950000000|92|1726728|2.68|34|2023-05-03|15/03/2023||1.78||25590000000|92|1|2023-03-30|15/12/2022||2.17||27600000000|92|1
2023-02-27 02:26:03|09917|103965|VOLARA|24.77B|24770000000|21.22|2133761|-49.27|34|2023-04-27|15/03/2023||-0.5329||13280000000|21.219999313354|1|2023-02-21|15/12/2022|0.4038|0.2488|15050000000|16100000000|21.14999961853|1
2023-02-27 02:26:07|09918|103735|8016|28.28B|28280000000|228|1856042|-21.78|26|2023-03-01|15/12/2022||10.77||5350000000|228|1|2022-11-30|15/09/2022|6|9.43|4070000000|4550000000|188|1
2023-02-27 02:26:12|09919|103185|2015|42.17B|42170000000|71.2|261346|-15.54|27|2023-05-31|15/03/2023||0.74||8720000000|71.199996948242|1|2023-03-01|15/12/2022||0.82||9050000000|71.199996948242|1
2023-02-27 02:26:16|09920|50096|SAPJ|27.78B|27780000000|4.856|1947488|-4.58|25|2023-05-11|15/03/2023||0.1436||1720000000|4856|1|2023-02-08|15/12/2022|0.3|0.26|1660000000|1770000000|5458|1
2023-02-27 02:26:21|09921|103018|1314|39.36B|39360000000|10.20|7942382|-14.64|34|2023-03-30|15/12/2022||-0.05||8104000000|10.199999809265|1|2022-11-30|15/09/2022|-0.07|-0.07|5620000000|9925000000|10.25|1
2023-02-27 02:26:26|09922|103174|1907|44.08B|44080000000|27.15|1600813|-19.2|26|2023-03-28|15/12/2022||0.03||20320000000|27.14999961853|1|2022-11-04|15/09/2022|0.88|0.61|20410000000|20500000000|24.60000038147|1
2023-02-27 02:26:31|09923|50043|0751|11.00B|11000000000|4.28|15897775|0.46|23|2022-05-11|15/03/2022|0.58||||4.5199999809265|1|2022-03-22|15/12/2021|0.58||||4.0999999046326|1
2023-02-27 02:26:37|09924|11194|BPCC|411.94B|411940000000|791|292591|-15.31|31|2023-03-29|15/01/2023|||||791|1|2022-12-28|15/10/2022|0.01||18680000|18610000|800|1
2023-02-27 02:26:41|09925|11210|NIND|447.39B|447390000000|207|3947122|-15.29|29|2022-11-03|15/09/2022|-0.01||28040000||239|1|2022-08-08|15/06/2022|-0.01||31420000||262|1
2023-02-27 02:26:46|09926|986155|COM7|73.93B|73930000000|31|11453462|-24.16|27|2023-05-11|15/03/2023|||||31|1|2023-02-27|15/12/2022||0.36||18610000000|31|1
2023-02-27 02:26:51|09927|1012212|3293|71.15B|71150000000|505.00|1857|46.8|27|2023-05-31|15/03/2023||9.83||3300000000|505|1|2023-03-01|15/12/2022||9.6||3100000000|505|1
2023-02-27 02:26:56|09928|103447|2889|43.44B|43440000000|12.6|8098820|-15.33|24|2023-03-01|15/12/2022|||||12.60000038147|1|2022-11-30|15/09/2022|0.13||1590000000||11.449999809265|1
2023-02-27 02:27:00|09929|1116301|QAMC|9.41B|9410000000|1.687|11681498|-19.4|17|2023-03-01|15/12/2022|0.02|||834000000|1.6870000362396|1|2022-11-30|15/09/2022|0.03||915000000|915000000|1.5700000524521|1
2023-02-27 02:27:05|09930|8807|LTSP|14.6B|14600000000|79.00|367439|50.48|37|2022-10-28|15/09/2022|||||79.800003051758|1|2022-08-11|15/06/2022|||13930000000|14340000000|79.800003051758|1
2023-02-27 02:27:11|09931|9209|ACPP|6.56B|6560000000|78.9|64016|5.48|39|2023-05-25|15/03/2023|||||78.900001525879|1|2023-03-22|15/12/2022||||4760000000|78.900001525879|1
2023-02-27 02:27:16|09932|1052419|IIAN|128.45B|128450000000|143.85|4243153|-29.55|25|2023-05-12|15/03/2023||0.8678||1120000000|143.85000610352|1|2023-02-27|15/12/2022|0.86|0.8318|1000000000|1000000000|143.85000610352|1
2023-02-27 02:27:20|09933|996205|IRPCn|58.78B|58780000000|2.88|70293871|-23.81|27|2023-05-09|15/03/2023||0.01|||2.8800001144409|1|2023-02-07|15/12/2022|-0.35|-0.155|57010000000|63920000000|3.0599999427795|1
2023-02-27 02:27:25|09934|102062|WARB|462.00B|462000000000|231|3304100|-16|24|2023-03-01|15/12/2022|||47090000|26000000|231|1|2022-11-30|15/09/2022|||21000000|21000000|252|1
2023-02-27 02:27:29|09935|41364|TRUJ|22.57B|22570000000|6123|1685468|2.91|18|2023-02-15|15/12/2022||290.00||9552000000|6686|1|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000|5649|1
2023-02-27 02:27:35|09936|943198|SSAq|1.59B|1590000000|4.5|73970|-9.82|33|2023-04-05|15/12/2022|||||4.5|1|2022-11-28|15/09/2022||42.74||236740000000|4.5|1
2023-02-27 02:27:40|09937|947096|APLA|339.09B|339090000000|1,222.70|511388|46.33|27|2023-05-22|15/03/2023||9.17||47240000000|1222.6999511719|1|2023-02-02|15/12/2022|6.1|6.36|43270000000|43000000000|1149.0999755859|1
2023-02-27 02:27:45|09938|1012713|6182|24.29B|24290000000|44.9|3816|-37.98|26|2023-05-05|15/03/2023||0.565||3050000000|44.900001525879|1|2023-03-23|15/12/2022||0.61||3230000000|44.900001525879|1
2023-02-27 02:27:50|09939|103403|2637|48.89B|48890000000|68|8806469|-24.36|27|2023-04-21|15/03/2023||1.11||4650000000|68|1|2023-03-28|15/12/2022||1.69||5490000000|68|1
2023-02-27 02:27:55|09940|18352|RADC|156.69B|156690000000|1,172.20|237212|26.21|35|2023-05-31|15/03/2023||4.7||8960000000|1172.1999511719|1|2023-02-14|15/12/2022|4.3|4.35|7920000000|7920000000|1141.8000488281|1
2023-02-27 02:28:00|09941|13796|MILP|5.40B|5400000000|4.46|1202345|-39.15|39|2023-04-28|15/03/2023|||||4.460000038147|1|2023-01-31|15/12/2022|0.21||1540000000|1470000000|4.5900001525879|1
2023-02-27 02:28:05|09942|50115|BAWJ|16.89B|16890000000|9148|334613|-27.51|27|2023-05-22|15/03/2023|||||9148|1|2023-03-01|15/12/2022|||||9148|1
2023-02-27 02:28:10|09943|103542|3443|149.42B|149420000000|1,160.00|7388069|153.83|35|2023-04-27|15/03/2023||7.18||6470000000|1160|1|2023-02-02|15/12/2022|10.05|10.03|8080000000|8080000000|786|1
2023-02-27 02:28:15|09944|18251|KAJR|168.52B|168520000000|1,058.30|137584|-5.8|35|2023-05-16|15/03/2023||6.91||12160000000|1058.3000488281|1|2023-01-28|15/12/2022|4.7|5.67|10910000000|11220000000|1097.5500488281|1
2023-02-27 02:28:20|09945|18783|SMTO3|9.27B|9270000000|25.96|2476386|-33.84|39|2023-06-26|15/03/2023||0.7604||1710000000|25.959999084473|1|2023-02-13|15/12/2022|-0.3345|0.6012|1530000000|1480000000|28.389999389648|1
2023-02-27 02:28:25|09946|50188|RBPJ|44.68B|44680000000|15,350|85039|-11.53|20|2023-03-06|15/12/2022|||||15350|1|2022-10-27|15/09/2022|||||14600|1
2023-02-27 02:28:30|09947|50095|PIKJ|22.20B|22200000000|4,563|1153669|-1.74|25|2023-04-19|15/02/2023||247.00||56852000000|4563|1|2023-02-01|15/11/2022|||||5580|1
2023-02-27 02:28:36|09948|103779|9917|44.35B|44350000000|101.00|262222|-1.46|27|2023-04-28|15/03/2023||1.45||3920000000|101|1|2023-03-01|15/12/2022||1.44||3930000000|101|1
2023-02-27 02:28:41|09949|102990|1210|41.90B|41900000000|50.60|1128018|-1.97|24|2023-03-01|15/12/2022||1.03||31210000000|50.599998474121|1|2022-11-30|15/09/2022|0.62|1.14|30160000000|30740000000|44|1
2023-02-27 02:28:46|09950|18218|CYIE|106.65B|106650000000|965|296392|19.14|39|2023-04-20|15/03/2023||14.49||16890000000|966.59997558594|1|2023-01-12|15/12/2022|14.3|14.55|16180000000|16180000000|847.45001220703|1
2023-02-27 02:28:51|09951|41642|TCOM|10.06B|10060000000|5.44|3662707|34.94|28|2023-03-01|15/12/2022|||||5.4400000572205|1|2022-11-28|15/09/2022|0.065|0.054|407600000|407600000|4.8200001716614|1
2023-02-27 02:28:57|09952|103555|3533|89.67B|89670000000|861.00|696857|20.08|27|2023-05-31|15/03/2023||12.64||6660000000|861|1|2023-03-01|15/12/2022||13.27||7220000000|861|1
2023-02-27 02:29:01|09953|27113|GCC|47.08B|47080000000|142.66|317130|6.79|30|2023-04-25|15/03/2023||0.8601||3940000000|142.66000366211|1|2023-01-31|15/12/2022|2.93|2.22|5430000000|5460000000|145.75|1
2023-02-27 02:29:06|09954|103177|2006|42.28B|42280000000|59.6|1644612|-14.49|26|2023-05-16|15/03/2023||0.9325||14040000000|59.599998474121|1|2023-03-27|15/12/2022||0.8675||14070000000|59.599998474121|1
2023-02-27 02:29:11|09955|41497|VAPORES|4.05T|4050000000000|79|30194623.59|2.6|17|2023-05-19|15/03/2023|||||79|1|2023-03-17|15/12/2022|||||79|1
2023-02-27 02:29:16|09956|18336|PHOE|235.12B|235120000000|1,316.50|199301|38.64|29|2023-05-10|15/03/2023||10.04||8280000000|1314.9000244141|1|2023-02-07|15/12/2022|9.9|9.89|6840000000|6840000000|1410.4499511719|1
2023-02-27 02:29:22|09957|103592|3706|37.36B|37360000000|31.6|2445796|-5.81|27|2023-04-26|15/03/2023||||12600000000|31.60000038147|1|2023-03-01|15/12/2022||0.73||13130000000|31.60000038147|1
2023-02-27 02:29:26|09958|103417|2809|37.89B|37890000000|34.1|3073032|-15.38|27|2023-04-24|15/03/2023||1.26||2410000000|34.099998474121|1|2023-02-27|15/12/2022|1|1.38|3690000000|2300000000|34.099998474121|1
2023-02-27 02:29:31|09959|13189|DOBK|5.08B|5080000000|1.64|6015932|-40.15|39|2023-04-26|15/03/2023||0.07||667700000|1.6399999856949|1|2023-02-19|15/12/2022|-0.02|-0.02|631000000|658860000|1.6900000572205|1
2023-02-27 02:29:38|09960|32371|GGAL|3.72B|3720000000|13.45|782369|36|40|2023-05-10|15/03/2023||0.3022|||13.449999809265|1|2023-02-27|15/12/2022||0.6035||391130000|13.449999809265|1
2023-02-27 02:29:43|09961|1011941|BBAJIOO|81.22B|81220000000|68.3|3853399|40.16|25|2023-04-26|15/03/2023||1.84||4690000000|68.300003051758|1|2023-02-27|15/12/2022|2.18|2.04|9590000000|5380000000|68.300003051758|1
2023-02-27 02:29:48|09962|103564|3576|33.55B|33550000000|20.75|6987606|0.97|27|2023-05-08|15/03/2023||0.155||4730000000|20.75|1|2023-03-01|15/12/2022||0.08||5680000000|20.75|1
2023-02-27 02:29:53|09963|103499|3042|26.79B|26790000000|86.2|1132802|-10.58|27|2023-05-08|15/03/2023||1.65||2620000000|86.199996948242|1|2023-03-30|15/12/2022||1.7||2980000000|86.199996948242|1
2023-02-27 02:29:57|09964|103798|9941|84.51B|84510000000|170|879468|0.28|25|2023-05-11|15/03/2023|||||170|1|2023-03-01|15/12/2022|||||170|1
2023-02-27 02:30:02|09965|103418|2812|68.46B|68460000000|13.75|5436255|8.09|26|2023-05-04|15/03/2023|||||13.75|1|2023-02-27|15/12/2022|||||13.75|1
2023-02-27 02:30:06|09966|950437|MYEG|5.31B|5310000000|0.72|94845128|-27.12|26|2023-03-01|15/12/2022|||||0.72000002861023|1|2022-12-01|15/09/2022|0.019|0.016|162600000|162670000|1.6662999510765|0.52631578947368
2023-02-27 02:30:11|09967|1096512|AVAS|150.57B|150570000000|1905.05|137084|-33.25|20|2023-05-31|15/03/2023||15.81||2840000000|1905.0500488281|1|2023-02-27|15/12/2022|13.52|13.97|4110000000|2610000000|1905.0500488281|1
2023-02-27 02:30:16|09968|103346|2481|25.41B|25410000000|66.8|3954975|-33.53|25|2023-05-31|15/03/2023||1.6||3920000000|66.800003051758|1|2023-03-01|15/12/2022||1.61||3970000000|66.800003051758|1
2023-02-27 02:30:20|09969|13222|QNNC|10.15B|10150000000|8.937|555416|6.66|35|2023-04-24|15/03/2023|||||8.9370002746582|1|2023-02-27|15/12/2022|0.14|0.2335|722400000|755010000|8.9370002746582|1
2023-02-27 02:30:25|09970|103715|6269|31.63B|31630000000|98|1416734|3.7|6|2023-04-27|15/03/2023||1.47||9140000000|98|1|2023-02-27|15/12/2022||1.65||11270000000|98|1
2023-02-27 02:30:30|09971|41627|IJMS|5.66B|5660000000|1.61|1497785|5.23|38|2023-02-23|15/12/2022|0.0212||1100000000||1.5700000524521|1|2022-11-25|15/09/2022|0.0135|0.0115|1070000000|1070000000|1.6000000238419|1
2023-02-27 02:30:35|09972|18316|ORCL|272.13B|272130000000|3150|75198|-7.61|30|2023-05-18|15/03/2023||61.00||15725000000|3147.8999023438|1|2023-01-18|15/12/2022|50.6|55.1|14490000000|14480000000|3130.5|1
2023-02-27 02:30:40|09973|18059|CRBR|185.38B|185380000000|976.15|137622|12.24|28|2023-05-11|15/03/2023||5.4||11770000000|977.95001220703|1|2023-01-31|15/12/2022|5.76|5.74|11870000000|11850000000|965.54998779297|1
2023-02-27 02:30:45|09974|103493|3035|46.85B|46850000000|185.5|14117590|-31.93|36|2023-04-25|15/03/2023||2.3||3310000000|185.5|1|2023-02-27|15/12/2022|2.08|2.3|3250000000|3280000000|185.5|1
2023-02-27 02:30:50|09975|103138|1717|38.18B|38180000000|32.30|1506273|-13.57|26|2023-03-01|15/12/2022|||||32.299999237061|1|2022-11-30|15/09/2022|0.43||11690000000||32.900001525879|1
2023-02-27 02:30:54|09976|103671|6116|36.74B|36740000000|12.800|11172802|-19.24|27|2023-05-03|15/03/2023|||||12.800000190735|1|2023-02-27|15/12/2022|||||12.800000190735|1
2023-02-27 02:31:00|09977|12541|DINV|9.69B|9690000000|2.28|1332538|0.44|34|2023-05-03|15/03/2023|||||2.2799999713898|1|2023-03-08|15/12/2022|||||2.2799999713898|1
2023-02-27 02:31:04|09978|980664|NYVLt|1.21B|1210000000|0.6150|10000|1.65|0||
2023-02-27 02:31:08|09979|41599|VESTA|35.14B|35140000000|52.9|2307255|42.63|32|2023-04-27|15/03/2023||0.0587||47280000|52.900001525879|1|2023-02-16|15/12/2022|0.1222|0.0532|47400000|47300000|52.819999694824|1
2023-02-27 02:31:13|09980|103290|2404|42.21B|42210000000|225.5|1014230|28.12|25|2023-05-31|15/03/2023||5.76||9860000000|225.5|1|2023-03-30|15/12/2022||6.83||11260000000|225.5|1
2023-02-27 02:31:19|09981|42669|DEHr|3.07B|3070000000|8.2|490013|-3.24|39|2023-05-25|15/03/2023|||||8.1999998092651|1|2023-04-27|15/12/2022|||||8.1999998092651|1
2023-02-27 02:31:26|09982|103385|2548|25.20B|25200000000|92.30|293626|1.54|31|2023-05-31|15/03/2023||3.77||3210000000|92.300003051758|1|2023-03-14|15/12/2022||0.315||735000000|92.300003051758|1
2023-02-27 02:31:31|09983|103078|1477|52.85B|52850000000|214.5|1715186|-2.5|35|2023-05-04|15/03/2023||3.46||7890000000|214.5|1|2023-03-21|15/12/2022||3.15||7480000000|214.5|1
2023-02-27 02:31:36|09984|1012510|4961|31.37B|31370000000|166.50|7877059|-24.66|28|2023-05-31|15/03/2023||1.96||4070000000|166.5|1|2023-03-01|15/12/2022||2.22||4140000000|166.5|1
2023-02-27 02:31:41|09985|103750|8150|524.15B|524150000000|36.4|2053873|-30|27|2023-05-09|15/03/2023||0.2469||4220000000|36.400001525879|1|2023-02-23|15/12/2022|0.213|0.28|4690000000|4690000000|36.549999237061|1
2023-02-27 02:31:46|09986|1165844|MAXE|420.63B|420630000000|431.6|1435985|17.65|14|2023-05-31|15/03/2023||2.6|||431.60000610352|1|2023-03-01|15/12/2022|2.29|2.85|11410000000|14760000000|431.60000610352|1
2023-02-27 02:31:50|09987|18408|SNFS|205.37B|205370000000|977.35|136782|18.7|27|2023-05-11|15/03/2023|||||977.34997558594|1|2023-02-01|15/12/2022|5.35|5.6|14030000000|14030000000|985.15002441406|1
2023-02-27 02:31:55|09988|103380|2542|71.20B|71200000000|42.40|5499272|-4.7|27|2023-05-31|15/03/2023||0.86||12290000000|42.400001525879|1|2023-03-27|15/12/2022||2.19||15630000000|42.400001525879|1
2023-02-27 02:32:00|09989|17989|AIAE|255.61B|255610000000|2,710.00|71096|65.3|36|2023-05-24|15/03/2023|||||2720.3500976562|1|2023-01-27|15/12/2022|37.4|37.39|12270000000|11790000000|2481.75|1
2023-02-27 02:32:05|09990|953699|VSID|3.50B|3500000000|0.91|4841861|-22.22|26|2023-03-28|15/01/2023|||||0.90499997138977|1|2022-12-16|15/10/2022|0.016|0.0175|1290000000|1290000000|0.93500000238419|1
2023-02-27 02:32:10|09991|103714|6257|24.30B|24300000000|53.4|1177008|-6.15|27|2023-05-31|15/03/2023||1.27||4360000000|53.400001525879|1|2023-03-01|15/12/2022||1.52||4650000000|53.400001525879|1
2023-02-27 02:32:15|09992|979669|078600|1.39T|1390000000000|93,000|129552|5.67|25|2023-05-12|15/03/2023||159.73||40700000000|93200|1|2023-03-01|15/12/2022||251.93||45760000000|93200|1
2023-02-27 02:32:20|09993|27066|ALSEA|35.25B|35250000000|43.15|1305512|-6.68|39|2023-04-26|15/03/2023||0.2532||15640000000|43.150001525879|1|2023-02-27|15/12/2022||0.7657||18670000000|43.150001525879|1
2023-02-27 02:32:24|09994|1012201|3264|26.59B|26590000000|56.10|3156|10.87|27|2023-04-28|15/03/2023|||||56.099998474121|1|2023-02-27|15/12/2022||1.51||3550000000|56.099998474121|1
2023-02-27 02:32:29|09995|1123976|METP|69.03B|69030000000|1,337.40|273788|-32.55|20|2023-05-31|15/03/2023||7.89||3060000000|1337.4000244141|1|2023-03-01|15/12/2022|6.97|7.13|2850000000|2860000000|1337.4000244141|1
2023-02-27 02:32:33|09996|103476|3017|41.16B|41160000000|120.5|5620294|11.21|27|2023-05-10|15/03/2023||2.81||14040000000|120.5|1|2023-03-27|15/12/2022||2.99||14800000000|120.5|1
2023-02-27 02:32:38|09997|18359|REDI|137.67B|137670000000|176.15|3075204|14.68|29|2023-05-25|15/03/2023||4.5||191730000000|176.60000610352|1|2023-02-01|15/12/2022|4.9|4.9|216740000000|216740000000|184.89999389648|1
2023-02-27 02:32:43|09998|12530|AIRA|10.69B|10690000000|2.28|3335204|39.02|39|2023-05-01|15/03/2023||0.05||1380000000|2.2799999713898|1|2023-02-27|15/12/2022|0.08|0.055|1390000000|1330000000|2.2799999713898|1
2023-02-27 02:32:48|09999|17985|ADAN|565.62B|565620000000|146.65|6335989|18.22|39|2023-05-04|15/03/2023|||||146.64999389648|1|2023-02-08|15/12/2022|0.02||77640000000||173.25|1
2023-02-27 02:32:53|10000|11130|HUMN|447.69B|447690000000|3712|173398|1.28|24|2023-02-27|15/12/2022|0.11||21690000|20000000|3712|1|2022-11-30|15/09/2022|0.09||18400000|17000000|3362|1
2023-02-27 02:32:58|10001|100260|PVRL|98.00B|98000000000|1,600.00|580535|0.21|35|2023-05-31|15/03/2023||7.34||9570000000|1597.6999511719|1|2023-01-19|15/12/2022|2.7|3.11|9410000000|9410000000|1669.6500244141|1
2023-02-27 02:33:02|10002|103184|2014|42.64B|42640000000|28.9|23015441|-28.64|27|2023-05-03|15/03/2023||0.0333||8760000000|28.89999961853|1|2023-02-27|15/12/2022||-0.38||8350000000|28.89999961853|1
2023-02-27 02:33:08|10003|19553|SAHOL|83.21B|83210000000|40.6|62438564|172.57|39|2023-05-10|15/03/2023||2.9||53520000000|40.599998474121|1|2023-03-01|15/12/2022||4.58||47790000000|40.599998474121|1
2023-02-27 02:33:13|10004|950531|VTRX|7.54B|7540000000|7.97|315610|3.08|27|2023-04-27|15/03/2023|||||7.9699997901917|1|2023-02-27|15/12/2022|0.05|0.061|190000000|195060000|7.9800000190735|1
2023-02-27 02:33:18|10005|959125|TERRA13|26.32B|26320000000|34.02|895524|31.73|31|2023-04-27|15/03/2023||0.7625||1020000000|34.020000457764|1|2023-02-23|15/12/2022|0.68|0.7213|1010000000|996750000|34.5|1
2023-02-27 02:33:22|10006|102425|BCP|46.67B|46670000000|33.5|7845821|7.2|28|2023-05-10|15/03/2023|||||33.5|1|2023-02-27|15/12/2022|0.26|0.97|84580000000|69860000000|33.5|1
2023-02-27 02:33:27|10007|18124|SCHE|459.53B|459530000000|2940|132271|63.14|28|2023-04-25|15/03/2023|||||2933.1999511719|1|2023-02-16|15/12/2022|14.8|14.8|17950000000|17950000000|2705.5500488281|1
2023-02-27 02:33:32|10008|18390|SKFB|223.16B|223160000000|4,513.90|29243|34.74|27|2023-05-11|15/03/2023||26.9||11240000000|4513.8999023438|1|2023-02-08|15/12/2022|23.6|23.6|10770000000|10750000000|4499.7001953125|1
2023-02-27 02:33:36|10009|103667|6005|26.16B|26160000000|12.15|2403264|-22.61|25|2023-05-11|15/03/2023|||||12.14999961853|1|2023-03-30|15/12/2022|||||12.14999961853|1
2023-02-27 02:33:41|10010|41614|BMYS|5.29B|5290000000|6.53|605780|3.82|34|2023-04-26|15/03/2023||0.0919||156050000|6.539999961853|1|2023-01-31|15/12/2022|0.061|0.0547|140100000|140220000|6.7800002098083|1
2023-02-27 02:33:45|10011|959036|0855|11.56B|11560000000|7.06|2702007|-17.7|14|2022-11-30|15/09/2022|0.59||6790000000||6.1700000762939|1|2022-06-28|15/03/2022|0.54||6480000000||7.5100002288818|1
2023-02-27 02:33:50|10012|27074|RA|50.63B|50630000000|154.35|503224|26.22|27|2023-05-01|15/03/2023||3.86||3270000000|154.35000610352|1|2023-02-27|15/12/2022|4.08|3.97|7060000000|3420000000|154.35000610352|1
2023-02-27 02:33:55|10013|993766|FIBRAPL14|56.52B|56520000000|65.43|758466|33.41|27|2023-04-19|15/03/2023||0.9541||1400000000|65.430000305176|1|2023-01-18|15/12/2022|0.8163|0.8246|1410000000|1420000000|60.439998626709|1
2023-02-27 02:33:59|10014|103478|3019|18.57B|18570000000|65.1|798642|-19.53|25|2023-04-25|15/03/2023|||||65.099998474121|1|2023-03-17|15/12/2022||1.51||5700000000|65.099998474121|1
2023-02-27 02:34:04|10015|13568|QINS|5.94B|5940000000|1.818|853326|-25.46|34|2023-04-25|15/03/2023|||||1.817999958992|1|2023-02-27|15/12/2022|-0.12||2120000000|4678000000|1.817999958992|1
2023-02-27 02:34:10|10016|18083|CGPO|479.51B|479510000000|314|2491162|85.58|39|2023-05-30|15/03/2023||1||17930000000|314.85000610352|1|2023-01-24|15/12/2022|1.35|1.37|17750000000|17750000000|303.54998779297|1
2023-02-27 02:34:14|10017|17978|TMIN|245.30B|245300000000|21,775.20|5332|5.36|26|2023-05-26|15/03/2023|||||21853.650390625|1|2023-02-08|15/12/2022|110.79||9930000000||22900.05078125|1
2023-02-27 02:34:19|10018|103795|9938|18.62B|18620000000|61.9|1902254|-20.95|27|2023-05-31|15/03/2023||0.6004||3490000000|61.900001525879|1|2023-03-01|15/12/2022||0.3309||3130000000|61.900001525879|1
2023-02-27 02:34:24|10019|103162|1802|68.48B|68480000000|23.45|10490424|2.4|27|2023-03-01|15/12/2022||0.57||14080000000|23.450000762939|1|2022-11-30|15/09/2022|-0.48|1.14|10530000000|15710000000|23.35000038147|1
2023-02-27 02:34:28|10020|1155794|2400|12.27B|12270000000|25.6|4991817|-0.79|0||
2023-02-27 02:34:33|10021|11108|GBKK|992.17B|992170000000|302|2519323|2.62|34|2023-05-02|15/03/2023|||||302|1|2023-02-27|15/12/2022|0.01||87920000|48000000|302|1
2023-02-27 02:34:38|10022|103361|2504|32.31B|32310000000|27.7|1582542|4.92|25|2023-05-15|15/03/2023||0.5||5110000000|27.700000762939|1|2023-03-01|15/12/2022||0.66||5930000000|27.700000762939|1
2023-02-27 02:34:42|10023|990738|1385|24.08B|24080000000|32.85|3748274|59.95|15|2023-04-26|15/03/2023|||||32.849998474121|1|2023-03-22|15/12/2022|||||32.849998474121|1
2023-02-27 02:34:47|10024|985152|6531|46.77B|46770000000|283|5935386|-21.82|27|2023-05-31|15/03/2023||1.24||1920000000|283|1|2023-03-20|15/12/2022||1.18||850000000|283|1
2023-02-27 02:34:51|10025|50187|MTMJ|26.90B|26900000000|1943|2726574|6.58|14|2022-09-14|15/06/2022|2.14||24760000000||1692|1|2022-03-09|15/12/2021|0.46||23400000000||1687|1
2023-02-27 02:34:57|10026|41682|GAMU|11.27B|11270000000|4.3|7662868|49.13|38|2023-03-23|15/01/2023|||||4.289999961853|1|2022-12-16|15/10/2022|0.056||1310000000||3.6099998950958|1
2023-02-27 02:35:02|10027|1165976|HAPP|121.69B|121690000000|861.2|244239|-11.63|12|2023-05-04|15/03/2023|||||861.20001220703|1|2023-02-27|15/12/2022|3.98||3670000000|3670000000|861.20001220703|1
2023-02-27 02:35:07|10028|50102|NTCJ|21.01B|21010000000|1,569|3057058|8.58|19|2023-05-22|15/03/2023||68.00||10827000000|1553|1|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|1403|1
2023-02-27 02:35:11|10029|103467|3005|29.20B|29200000000|49.2|985508|-16.18|27|2023-05-10|15/03/2023||0.8789||7980000000|49.200000762939|1|2023-02-27|15/12/2022||1.18||8460000000|49.200000762939|1
2023-02-27 02:35:16|10030|959045|1316|12.52B|12520000000|5.01|5364413|-38.03|15|2023-04-12|15/03/2023|||||5.0100002288818|1|2023-03-14|15/12/2022|||||5.0100002288818|1
2023-02-27 02:35:21|10031|37753|CCCP|1.91B|1910000000|34.76|261599|-33.82|46|2023-05-17|15/04/2023||-1.98|||34.759998321533|1|2023-04-18|15/12/2022|||||34.759998321533|1
2023-02-27 02:35:26|10032|950256|FRKN|4.81B|4810000000|3.06|2778588|0.98|25|2023-04-25|15/03/2023||||155700000|3.0699999332428|1|2023-02-27|15/12/2022|0.02|0.0225|135300000|131880000|3.1099998950958|1
2023-02-27 02:35:30|10033|950541|YINS|7.82B|7820000000|2.7|2959290|19.47|26|2023-03-30|15/01/2023||2.43|||2.6900000572205|1|2022-12-22|15/10/2022|0.048|1840|1740000000|2262000000|2.4300000667572|1
2023-02-27 02:35:35|10034|103316|2441|30.21B|30210000000|53.2|2258292|-26.72|27|2023-05-02|15/03/2023||0.465||2670000000|53.200000762939|1|2023-02-27|15/12/2022||0.51||3040000000|53.200000762939|1
2023-02-27 02:35:40|10035|50135|RESJ|16.86B|16860000000|5084|505098|-6.28|16|2023-03-25|15/12/2022|||||5084|1|2022-08-25|15/06/2022|||||5532|1
2023-02-27 02:35:44|10036|103211|2108|21.08B|21080000000|43.3|1104849|-41.72|25|2023-05-02|15/03/2023||0.56||2900000000|43.299999237061|1|2023-03-01|15/12/2022||0.6||3080000000|43.299999237061|1
2023-02-27 02:35:49|10037|103429|2845|48.02B|48020000000|11.85|4118139|6.76|27|2023-05-04|15/03/2023|||||11.85000038147|1|2023-03-24|15/12/2022|||||11.85000038147|1
2023-02-27 02:35:54|10038|102428|BCH|52.37B|52370000000|21|9088535|10.53|27|2023-05-16|15/03/2023|||||21|1|2023-02-27|15/12/2022||0.16||2810000000|21|1
2023-02-27 02:35:59|10039|1006198|WLCON|131.19B|131190000000|31.5|1591925|14.7|25|2023-05-17|15/03/2023|||||31.5|1|2023-03-01|15/12/2022||0.2836||10360000000|31.5|1
2023-02-27 02:36:04|10040|102863|VGI|50.38B|50380000000|4.5|36162157|-18.18|27|2023-05-17|15/03/2023||0.0159||1247000000|4.5|1|2023-02-14|15/12/2022|0.01|0.01|1380000000||4.9000000953674|1
2023-02-27 02:36:09|10041|103129|1707|26.74B|26740000000|181.5|1102120|19.41|27|2023-05-31|15/03/2023||1.84||2270000000|181.5|1|2023-02-27|15/12/2022|3.16|3.21|3120000000|3100000000|181.5|1
2023-02-27 02:36:14|10042|103251|2351|22.40B|22400000000|124|2380479|-5.34|25|2023-05-11|15/03/2023||1.27||2920000000|124|1|2023-03-29|15/12/2022||1.03||2790000000|124|1
2023-02-27 02:36:18|10043|1056074|6670|32.23B|32230000000|248.50|499166|26.79|27|2023-05-31|15/03/2023||5.97||6950000000|248.5|1|2023-03-01|15/12/2022||8.33||8900000000|248.5|1
2023-02-27 02:36:23|10044|102869|WHA|59.49B|59490000000|3.98|92516058|17.06|27|2023-05-11|15/03/2023||0.0542||2660000000|3.9800000190735|1|2023-02-23|15/12/2022|0.19|0.141|8370000000|6870000000|3.9400000572205|1
2023-02-27 02:36:28|10045|950427|MPIM|5.90B|5900000000|29.5|265717|-17.72|27|2023-05-26|15/03/2023|||||29.659999847412|1|2023-02-16|15/12/2022|0.093||526400000||33|1
2023-02-27 02:36:33|10046|103722|6285|33.31B|33310000000|84.4|4943984|19.55|28|2023-05-31|15/03/2023||1.99||25420000000|84.400001525879|1|2023-03-29|15/12/2022||2.62||29040000000|84.400001525879|1
2023-02-27 02:36:37|10047|953677|STIK|5.72B|5720000000|3.69|461447|-16.14|26|2023-03-22|15/01/2023|||||3.6900000572205|1|2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000|3.3599998950958|1
2023-02-27 02:36:43|10048|42664|MORr|2.61B|2610000000|23.84|225970|62.29|39|2023-06-07|15/03/2023||2.9||3980000000|23.840000152588|1|2023-03-15|15/12/2022||2.54||4530000000|23.840000152588|1
2023-02-27 02:36:48|10049|962595|LACOMERUBC|42.64B|42640000000|39.42|559372|10.67|27|2023-04-26|15/03/2023||0.4434|||39.419998168945|1|2023-02-22|15/12/2022|0.45|0.4059|8960000000|8820000000|38.759998321533|1
2023-02-27 02:36:53|10050|103189|2023|34.64B|34640000000|17.3|5244339|-24.31|27|2023-05-03|15/03/2023|||||17.299999237061|1|2023-03-30|15/12/2022||0.9048||29560000000|17.299999237061|1
2023-02-27 02:36:57|10051|102999|1227|37.65B|37650000000|41.85|489207|-17.62|25|2023-03-01|15/12/2022|||||41.849998474121|1|2022-11-30|15/09/2022|0.54||7680000000||40.400001525879|1
2023-02-27 02:37:03|10052|42631|BOPr|2.94B|2940000000|2.35|4199164|56.67|39|2023-05-05|15/03/2023|||||2.3550000190735|1|2023-02-24|15/12/2022|0.1|0.0667|556000000|505880000|2.3369998931885|1
2023-02-27 02:37:08|10053|103452|2903|31.77B|31770000000|22.5|1558290|5.63|36|2023-05-10|15/03/2023|||||22.5|1|2023-03-15|15/12/2022|||||22.5|1
2023-02-27 02:37:12|10054|947237|KEIN|148.66B|148660000000|1648.3|189975|61.34|32|2023-05-09|15/03/2023||16.1||20180000000|1657.8000488281|1|2023-01-23|15/12/2022|14.3|14.31|17840000000|17840000000|1517.1500244141|1
2023-02-27 02:37:17|10055|1012912|8044|8.07B|8070000000|64.2|2716|-43.68|27|2023-05-04|15/03/2023||0.055||11570000000|64.199996948242|1|2023-02-27|15/12/2022||0.125||13330000000|64.199996948242|1
2023-02-27 02:37:22|10056|18438|CHOL|110.03B|110030000000|586|109738|-10.09|28|2023-05-11|15/03/2023|||||585.34997558594|1|2023-02-09|15/12/2022|7.1|7.1|47250000000||644.95001220703|1
2023-02-27 02:37:26|10057|1115204|MTHJ|18.80B|18800000000|10,942|270382|0.12|11|2023-02-20|15/12/2022|8.74||51220000000||12887|1|2022-08-29|15/06/2022|10.67||47160000000||11622|1
2023-02-27 02:37:32|10058|943829|TNSL|89.08B|89080000000|656|394175|-56.6|27|2023-05-18|15/03/2023|||||655.25|1|2023-01-20|15/12/2022|8.6|8.6|8700000000|8700000000|703.54998779297|1
2023-02-27 02:37:37|10059|1012932|8086|15.07B|15070000000|76.7|2111|-24.43|27|2023-05-31|15/03/2023||-0.235||366000000|76.699996948242|1|2023-03-01|15/12/2022||-0.275||374000000|76.699996948242|1
2023-02-27 02:37:41|10060|103558|3545|15.92B|15920000000|71.9|3576230|-52.7|27|2023-05-11|15/03/2023||0.05||2760000000|71.900001525879|1|2023-03-29|15/12/2022||0.12||2930000000|71.900001525879|1
2023-02-27 02:37:46|10061|1167309|RRRP3|8.09B|8090000000|39.14|4354843|15.53|15|2023-05-03|15/03/2023||1.37||884630000|39.139999389648|1|2023-03-08|15/12/2022||0.6121||476850000|39.139999389648|1
2023-02-27 02:37:50|10062|946369|1811|11.89B|11890000000|2.78|10942648|-45.12|5|2018-04-19|15/12/2017|0.01||584000000||1.0599999427795|1|2017-09-14|15/06/2017|0.01||524500000||1.039999961853|1
2023-02-27 02:37:54|10063|995736|206650|318.53B|318530000000|8000|242628|-67.48|25|2023-05-12|15/03/2023|||||8000|1|2023-03-01|15/12/2022|||||8000|1
2023-02-27 02:38:01|10064|103468|3006|22.78B|22780000000|78.90|4418390|-45.02|27|2023-05-12|15/03/2023||0.00||2560000000|78.900001525879|1|2023-03-01|15/12/2022||-0.01||2720000000|78.900001525879|1
2023-02-27 02:38:06|10065|990812|1798|20.48B|20480000000|2.730|20440649|-9.18|15|2023-04-28|15/03/2023|||||2.7300000190735|1|2023-03-29|15/12/2022|||||2.7300000190735|1
2023-02-27 02:38:11|10066|941315|DANA|5.39B|5390000000|0.781|7028709|-26.32|34|2023-05-09|15/03/2023|||||0.78100001811981|1|2023-02-27|15/12/2022||||490000000|0.78100001811981|1
2023-02-27 02:38:16|10067|1012596|5371|25.26B|25260000000|64.6|2608|-8.89|27|2023-05-02|15/03/2023||0.776||10250000000|64.599998474121|1|2023-02-27|15/12/2022|0.93|1.18|11170000000|11510000000|64.599998474121|1
2023-02-27 02:38:21|10068|50136|TKGJ|17.85B|17850000000|3,651|1495989|-10.84|27|2023-06-13|15/03/2023||242.00||22848000000|3651|1|2023-02-14|15/12/2022|||||3414|1
2023-02-27 02:38:25|10069|1057324|THGn|59.11B|59110000000|69.75|2393185|39.5|0||
2023-02-27 02:38:30|10070|103048|1440|29.49B|29490000000|17.80|1041646|-23.44|27|2023-05-08|15/03/2023|||||17.799999237061|1|2023-03-15|15/12/2022|||||17.799999237061|1
2023-02-27 02:38:34|10071|1012192|3227|16.23B|16230000000|111|595|-17.16|27|2023-05-12|15/03/2023||0.0533||1080000000|111|1|2023-03-01|15/12/2022|-0.45|-0.15|1020000000|1070000000|111|1
2023-02-27 02:38:38|10072|1012847|6547|20.23B|20230000000|61.70|3390|-60.64|24|2023-03-01|15/12/2022||1.81||2500000000|61.700000762939|1|2022-11-30|15/09/2022|-0.95|-0.4788|2090000|3000000|79.400001525879|1
2023-02-27 02:38:43|10073|959124|FIBRAMQ12|24.03B|24030000000|31.39|900827|29.6|30|2023-04-27|15/03/2023||0.87||1030000000|31.389999389648|1|2023-02-27|15/12/2022|-0.17|0.83|1050000000|1070000000|31.389999389648|1
2023-02-27 02:38:48|10074|947130|RLXO|195.15B|195150000000|783.95|133481|-35.86|27|2023-05-12|15/03/2023||2.5||7300000000|776.34997558594|1|2023-02-04|15/12/2022|1.2|1.18|6810000000|6810000000|804.70001220703|1
2023-02-27 02:38:52|10075|103720|6282|20.47B|20470000000|38|14491039|14.29|27|2023-05-05|15/03/2023||0.17||5694000000|38|1|2023-03-08|15/12/2022||-0.01||5814000000|38|1
2023-02-27 02:38:57|10076|50183|FFAJ|22.81B|22810000000|1,050|1866611|-17.71|16|2023-03-08|15/12/2022|||||1050|1|2022-09-02|15/06/2022|0.37||3450000000||1023|1
2023-02-27 02:39:02|10077|1055159|EMAARDEV|19.64B|19640000000|4.75|2307169|11.24|27|2023-05-01|15/03/2023||0.24||3390000000|4.75|1|2023-03-01|15/12/2022||0.2||3310000000|4.75|1
2023-02-27 02:39:07|10078|103042|1434|46.18B|46180000000|27.70|922888|-2.81|27|2023-05-05|15/03/2023||0.25||7962000000|27.700000762939|1|2023-03-23|15/12/2022||0.22||7731000000|27.700000762939|1
2023-02-27 02:39:12|10079|1012236|3374|27.95B|27950000000|103|1796|-13.08|26|2023-05-31|15/03/2023||1.33||1660000000|103|1|2023-03-01|15/12/2022|1.62|1.49|1800000000|1790000000|103|1
2023-02-27 02:39:16|10080|1012342|3707|31.02B|31020000000|93.1|3386|-13.24|25|2023-05-11|15/03/2023||0.56||2230000000|93.099998474121|1|2023-03-27|15/12/2022||0.61||2330000000|93.099998474121|1
2023-02-27 02:39:21|10081|1013401|CENA|103.58B|103580000000|991.2|275612|-27.46|24|2023-02-27|15/12/2022|7.14|7.1|1410000000|1410000000|991.20001220703|1|2022-10-31|15/09/2022|7.7|7.7|1490000000|1460000000|1222|1
2023-02-27 02:39:25|10082|12539|DFM|11.35B|11350000000|1.4|5091421|-39.66|39|2023-05-09|15/03/2023||0.01||115490000|1.3999999761581|1|2023-02-27|15/12/2022|0.01|0.00|114500000|74500000|1.3999999761581|1
2023-02-27 02:39:30|10083|103747|8112|16.45B|16450000000|38.6|950590|-27.31|27|2023-05-31|15/03/2023||0.54||37650000000|38.599998474121|1|2023-03-01|15/12/2022||0.53||37080000000|38.599998474121|1
2023-02-27 02:39:35|10084|102113|ARG|7.21T|7210000000000|9460|134596|-29.72|33|2023-05-17|15/03/2023|||||9460|1|2023-02-27|15/12/2022|||||9460|1
2023-02-27 02:39:39|10085|990318|0512|15.94B|15940000000|4.49|3387336|-27.08|14|2022-08-10|15/06/2022|0.2||5210000000||4.3899998664856|1|2022-03-14|15/12/2021|0.34||4030000000||5.539999961853|1
2023-02-27 02:39:44|10086|39851|BAYE|198.70B|198700000000|4421.15|18571|-0.39|27|2023-05-24|15/03/2023|||||4436.5|1|2023-02-07|15/12/2022|30|15.7|10380000000|10890000000|4379.3999023438|1
2023-02-27 02:39:49|10087|41623|CBMS|6.89B|6890000000|22.46|183846|9.78|30|2023-05-18|15/03/2023|||||22.459999084473|1|2023-02-27|15/12/2022||0.197||612800000|22.979999542236|1
2023-02-27 02:39:55|10088|103647|5434|32.98B|32980000000|180.5|332402|4.94|27|2023-05-12|15/03/2023||3.73||13020000000|180.5|1|2023-03-30|15/12/2022||4.12||13370000000|180.5|1
2023-02-27 02:39:59|10089|1012355|4123|28.13B|28130000000|47.30|1392|-7.82|24|2023-03-01|15/12/2022|||||47.299999237061|1|2022-11-30|15/09/2022|-1.84||172400000||43.900001525879|1
2023-02-27 02:40:03|10090|1155529|CAN|470.07M|470070000|2.77|2178069|-44.49|0||
2023-02-27 02:40:10|10091|19581|THYAO|187.27B|187270000000|135|62122056|394.51|39|2023-05-10|15/03/2023|||||135|1|2023-03-09|15/12/2022||3.91||85870000000|135|1
2023-02-27 02:40:16|10092|18261|BIRS|77.67B|77670000000|282.95|2607946|-29.88|39|2023-05-24|15/03/2023||4.5||12520000000|282.95001220703|1|2023-02-02|15/12/2022|1.6|1.74|12220000000|12220000000|296|1
2023-02-27 02:40:20|10093|103539|3406|44.29B|44290000000|389|2278159|-14.51|26|2023-04-28|15/03/2023||4.48||4080000000|389|1|2023-03-30|15/12/2022||10.66||6510000000|389|1
2023-02-27 02:40:25|10094|102173|AGI|112.89B|112890000000|12.4|7526923|1.13|33|2023-05-17|15/03/2023|||||12.460000038147|1|2023-03-01|15/12/2022|||||12.460000038147|1
2023-02-27 02:40:30|10095|44108|181710|1.01T|1010000000000|28,750|59223|-19.72|34|2023-05-12|15/03/2023||356.44||559220000000|28750|1|2023-02-10|15/12/2022|-417.54|181.69|561380000000|572430000000|28800|1
2023-02-27 02:40:35|10096|947119|UNOI|292.63B|292630000000|510.75|442073|7.78|27|2023-05-17|15/03/2023|||||510.75|1|2023-02-08|15/12/2022|2.8|2.8|29160000000|29150000000|494.79998779297|1
2023-02-27 02:40:40|10097|1012658|5904|60.59B|60590000000|593|767|47.88|27|2023-04-24|15/03/2023||5.6||5280000000|593|1|2023-02-27|15/12/2022||5.81||5170000000|593|1
2023-02-27 02:40:44|10098|103010|1304|26.91B|26910000000|25.1|3214425|-11.62|26|2023-05-04|15/03/2023||-0.27||14690000000|25.10000038147|1|2023-03-08|15/12/2022||0.02||16000000000|25.10000038147|1
2023-02-27 02:40:51|10099|18236|JBCH|152.22B|152220000000|1,967.40|45495|22.95|27|2023-05-23|15/03/2023|||||1967.4000244141|1|2023-02-08|15/12/2022|13.7|13.7|7930000000|7930000000|2014.6500244141|1
2023-02-27 02:40:55|10100|102751|STA|38.10B|38100000000|25.25|5982395|-7.34|27|2023-05-16|15/03/2023|||||25.25|1|2023-02-17|15/12/2022|0.64||25330000000||23.60000038147|1
2023-02-27 02:41:01|10101|103016|1312|18.09B|18090000000|19.9|4882544|-29.93|27|2023-05-31|15/03/2023||-0.04||4640000000|19.89999961853|1|2023-03-01|15/12/2022||-0.215||4840000000|19.89999961853|1
2023-02-27 02:41:06|10102|19535|PETKM|42.20B|42200000000|16.51|204152362|113.58|39|2023-05-05|15/03/2023|||||16.510000228882|1|2023-03-02|15/12/2022||||12350000000|16.510000228882|1
2023-02-27 02:41:11|10103|103323|2451|29.82B|29820000000|70.3|285366|-0.42|27|2023-04-20|15/03/2023||0.93||2990000000|70.300003051758|1|2023-03-10|15/12/2022||1.1||2910000000|70.300003051758|1
2023-02-27 02:41:17|10104|18219|IDFC|119.60B|119600000000|74.75|9998761|34.2|39|2023-04-28|15/03/2023|||||74.900001525879|1|2023-02-01|15/12/2022|1.57||297300000||85.75|1
2023-02-27 02:41:21|10105|969085|2666|8.44B|8440000000|4.42|3579489|-19.42|5|2018-04-26|15/12/2017|0.33||1760000000||7.1700000762939|1|2017-09-20|15/06/2017|0.34||1650000000||6.5|1
2023-02-27 02:41:25|10106|103171|1904|31.70B|31700000000|28.85|781486|-16.13|25|2023-05-31|15/03/2023||0.58||11840000000|28.85000038147|1|2023-03-29|15/12/2022||0.62||12520000000|28.85000038147|1
2023-02-27 02:41:29|10107|992986|1610|9.01B|9010000000|2.32|22265505|-31.78|4|2018-04-24|15/12/2017|0.06||3660000000||1.2300000190735|1|2017-09-18|15/06/2017|0.06||3300000000||1.5900000333786|1
2023-02-27 02:41:33|10108|943496|1448|13.85B|13850000000|6.06|11929596|5.17|14|2023-03-17|15/12/2022||0.31|||6.0599999427795|1|2022-11-30|15/09/2022||0.27|||5.5500001907349|1
2023-02-27 02:41:39|10109|103266|2368|38.94B|38940000000|92.1|7304752|4.05|27|2023-05-09|15/03/2023||1.82||7480000000|92.099998474121|1|2023-03-27|15/12/2022||2.25||8530000000|92.099998474121|1
2023-02-27 02:41:42|10110|980660|NYVCt|1.00B|1000000000|0.6050|0|7.08|0||
2023-02-27 02:41:47|10111|102530|GUNKUL|36.60B|36600000000|4.12|73577561|-34.6|27|2023-05-16|15/03/2023|||||4.1199998855591|1|2023-02-27|15/12/2022|||||4.1199998855591|1
2023-02-27 02:41:52|10112|1013041|8942|11.28B|11280000000|68.00|149|-2.16|25|2023-03-01|15/12/2022|||||68|1|2022-11-30|15/09/2022|3.51||1530000000||63.400001525879|1
2023-02-27 02:41:57|10113|103032|1409|29.29B|29290000000|18.2|2657618|-10.34|25|2023-03-30|15/12/2022|||||18.200000762939|1|2022-10-28|15/09/2022|0.69||11110000000||16.049999237061|1
2023-02-27 02:42:02|10114|103326|2455|15.96B|15960000000|84.5|3901232|-24.22|27|2023-04-27|15/03/2023||0.47||518030000|84.5|1|2023-03-16|15/12/2022||0.3733||490110000|84.5|1
2023-02-27 02:42:07|10115|18145|GILE|156.41B|156410000000|4,800.00|2674|-6.82|27|2023-04-28|15/03/2023||||6160000000|4799.7998046875|1|2023-02-01|15/12/2022|22.8||6190000000||4890.3500976562|1
2023-02-27 02:42:11|10116|980659|NYVAt|951.18M|951180000|0.1997|0|0|0||
2023-02-27 02:42:16|10117|1141819|IFS|2.69B|2690000000|23.34|81753|-27.65|27|2023-05-10|15/03/2023||3.78|||23.340000152588|1|2023-02-13|15/12/2022|3.46|3.85|1540000000|1500000000|22.280000686646|1
2023-02-27 02:42:20|10118|1155940|ONEW|161.42B|161420000000|1,763.55|131648|16.87|20|2023-05-31|15/03/2023||||4480000000|0.87825009944236|2023-03-02|2023-02-27|15/12/2022|18.86||5180000000|4130000000|0.87825009944236|2023-03-02
2023-02-27 02:42:25|10119|103796|9939|27.74B|27740000000|96.5|1409214|28.67|26|2023-05-31|15/03/2023||1.94||6240000000|96.5|1|2023-03-30|15/12/2022||0.8||5360000000|96.5|1
2023-02-27 02:42:29|10120|946386|0182|6.45B|6450000000|0.76|14655375|4.05|6|2020-08-10|15/06/2020|||||0.37999999523163|1|2018-04-24|15/12/2017|-0.01||441900000||0.34999999403954|1
2023-02-27 02:42:34|10121|19620|YKBNK|77.12B|77120000000|9.1|303925442|153.76|39|2023-04-28|15/03/2023||0.9||19200000000|9.1000003814697|1|2023-02-15|15/12/2022|1.42|1.42|37600000000|30260000000|7.75|1
2023-02-27 02:42:39|10122|985922|QUEC|54.61B|54610000000|368.5|294240|-40.35|27|2023-05-31|15/03/2023||8.39||42320000000|368.5|1|2023-02-27|15/12/2022|5.91|3.3|44660000000|45730000000|368.5|1
2023-02-27 02:42:44|10123|103216|2204|32.11B|32110000000|57.20|2656429|-8.04|35|2023-05-11|15/03/2023||1.9||7120000000|57.200000762939|1|2023-03-31|15/12/2022||1.53||6660000000|57.200000762939|1
2023-02-27 02:42:49|10124|18636|CESP6|8.3B|8300000000|25.25|2482386|10.79|35|2022-05-03|15/03/2022||0.3416||533480000|25.25|1|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000|25.25|1
2023-02-27 02:42:55|10125|100254|INBF|45.40B|45400000000|101.2|12765817|-31.92|27|2023-04-25|15/03/2023||6.76|||101.19999694824|1|2023-02-14|15/12/2022|6.49|7.87|23390000000||114.5|1
2023-02-27 02:42:59|10126|102467|CHG|41.58B|41580000000|3.78|41569218|9.25|27|2023-05-12|15/03/2023|||||3.7799999713898|1|2023-02-27|15/12/2022||0.034||1840000000|3.7799999713898|1
2023-02-27 02:43:05|10127|100145|3899|16.63B|16630000000|8.2|2745674|-14.33|11|2023-03-23|15/12/2022|||||8.1999998092651|1|2022-03-21|15/12/2021||||4613000000|8.789999961853|1
2023-02-27 02:43:10|10128|1142212|AFFL|136.54B|136540000000|990.15|205433|-17.08|18|2023-05-31|15/03/2023||5.1||3860000000|990.15002441406|1|2023-02-27|15/12/2022|5.19|5.17|3760000000|3770000000|990.15002441406|1
2023-02-27 02:43:15|10129|19339|CCOLA|47.01B|47010000000|184.4|649744|70.84|39|2023-05-04|15/03/2023||5.6||15930000000|184.39999389648|1|2023-02-27|15/12/2022||0.921||12310000000|184.39999389648|1
2023-02-27 02:43:19|10130|50199|SPGJ|10.78B|10780000000|3,175|237247|-0.97|14|2022-08-29|15/06/2022|1.86||24600000000||2730|1|2022-02-22|15/12/2021|1.88||21640000000||3518|1
2023-02-27 02:43:24|10131|963738|TLSV|43.07B|43070000000|2,519.00|22074|-36.06|27|2023-05-31|15/03/2023||19.2||20240000000|2519|1|2023-02-27|15/12/2022|16.94|16.94|20080000000|20060000000|2519|1
2023-02-27 02:43:29|10132|18781|SLCE3|10.45B|10450000000|50.74|1226359|20.94|39|2023-05-15|15/03/2023||2.09||2067000000|50.740001678467|1|2023-03-08|15/12/2022||-0.195||2180000000|50.740001678467|1
2023-02-27 02:43:33|10133|943514|2186|12.78B|12780000000|3.6|27797384|12.19|14|2023-03-29|15/12/2022|||||3.5999999046326|1|2022-11-09|15/09/2022|||||2.2799999713898|1
2023-02-27 02:43:39|10134|18129|FINX|105.64B|105640000000|170.25|1014745|12.56|32|2023-05-26|15/03/2023||2.2||10890000000|170.25|1|2023-02-04|15/12/2022|1.25|1.3|11250000000|9510000000|177.30000305176|1
2023-02-27 02:43:44|10135|103619|4919|62.75B|62750000000|147.5|8381664|8.06|27|2023-05-31|15/03/2023||1.87||9360000000|147.5|1|2023-02-27|15/12/2022|1.69|1.18|9570000000|9410000000|147.5|1
2023-02-27 02:43:49|10136|103703|6213|27.80B|27800000000|75.3|2126593|-41.63|27|2023-05-02|15/03/2023||0.784||6490000000|75.300003051758|1|2023-03-27|15/12/2022||0.878||6800000000|75.300003051758|1
2023-02-27 02:43:54|10137|39919|TTKL|107.49B|107490000000|775.45|113622|-1.13|29|2023-05-24|15/03/2023|||||775.45001220703|1|2023-01-31|15/12/2022|4.2||6730000000|6830000000|787.20001220703|1
2023-02-27 02:44:00|10138|18067|CHMB|114.12B|114120000000|274.2|1801127|-25.62|28|2023-05-25|15/03/2023|||||274.20001220703|1|2023-02-07|15/12/2022|7.8|7.8|82960000000|82960000000|294.14999389648|1
2023-02-27 02:44:05|10139|18049|BLUS|140.42B|140420000000|1457.9|81487|37.92|28|2023-05-04|15/03/2023||12||21730000000|1457.9000244141|1|2023-01-31|15/12/2022|6.1|6.1|17880000000|17880000000|1218.9499511719|1
2023-02-27 02:44:10|10140|12534|ARMX|5.11B|5110000000|3.5|662536|-14.43|33|2023-02-08|15/12/2022||0.07||1640000000|3.6099998950958|1|2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000|3.6800000667572|1
2023-02-27 02:44:14|10141|1130904|KPIE|231.16B|231160000000|833.7|1584081|47.24|20|2023-05-31|15/03/2023||3.67||9540000000|833.70001220703|1|2023-02-27|15/12/2022|3.68|3.41|9170000000|8930000000|833.70001220703|1
2023-02-27 02:44:19|10142|103494|3036|59.46B|59460000000|65|1481547|-21.69|27|2023-05-09|15/03/2023||1.26||132040000000|65|1|2023-02-27|15/12/2022|1.29|1.18|157500000000|149120000000|65|1
2023-02-27 02:44:24|10143|18065|CNTY|67.89B|67890000000|607.8|114192|-19.8|30|2023-05-04|15/03/2023|||||606.40002441406|1|2023-01-31|15/12/2022|2.9||11500000000|9241000000|668.75|1
2023-02-27 02:44:28|10144|1054591|TTWSF|1.06B|1060000000|0.365|12000|0|0||
2023-02-27 02:44:33|10145|18082|CRSL|235.18B|235180000000|3218.2|29932|18.87|30|2023-04-19|15/03/2023||||6690000000|3218.1999511719|1|2023-02-17|15/12/2022|21.62||8220000000|5710000000|3133.5|1
2023-02-27 02:44:38|10146|37978|TPE|3.74B|3740000000|2.138|3810699|-2.73|39|2023-05-17|15/03/2023|||||2.1380000114441|1|2023-03-15|15/12/2022||||7990000000|2.1380000114441|1
2023-02-27 02:44:42|10147|50137|CMLJ|11.37B|11370000000|3245|835211|-30.51|18|2023-05-22|15/03/2023|||||3245|1|2022-11-21|15/09/2022|3.66||3740000000||3459|1
2023-02-27 02:44:48|10148|8808|MTEL|387.98B|387980000000|403|396157|-5.18|39|2023-05-10|15/03/2023|||||403|1|2023-02-22|15/12/2022|17.52|18.32|199200000000|196310000000|377|1
2023-02-27 02:44:53|10149|102315|SECB|71.59B|71590000000|95|539451|-14.7|32|2023-05-03|15/03/2023||3.25||10670000000|94.900001525879|1|2023-03-14|15/12/2022||2.56||10110000000|94.900001525879|1
2023-02-27 02:44:57|10150|50103|PSGJ|4.8B|4800000000|2,295|1413847|-10.53|18|2022-10-12|15/08/2022|||||2295|1|2022-04-18|15/02/2022|34.3||7450000000||2999.3239746094|1
2023-02-27 02:45:02|10151|1012358|4128|33.12B|33120000000|64.80|7413|12.55|24|2023-03-01|15/12/2022|||||64.800003051758|1|2022-11-30|15/09/2022|0.83||386700000||68.400001525879|1
2023-02-27 02:45:06|10152|1174912|383310|807.45B|807450000000|51600|84874|-0.39|6|2022-11-09|15/09/2022|665||60600000000||51100|1|2022-08-11|15/06/2022|460||46960000000||62000|1
2023-02-27 02:45:11|10153|1061909|AMBE|63.61B|63610000000|1888|72739|-41.75|24|2023-05-31|15/03/2023||25.97||23370000000|1888|1|2023-02-27|15/12/2022|4.2|5.66|13480000000|12280000000|1888|1
2023-02-27 02:45:15|10154|50207|KAPJ|8.45B|8450000000|341|2295428|-27.6|15|2022-08-24|15/06/2022|0.32||14330000000||456|1|2022-02-23|15/12/2021|0.37||13650000000||478|1
2023-02-27 02:45:20|10155|103206|2103|24.11B|24110000000|29.05|1353455|-17.47|27|2023-06-13|15/03/2023||0.82||8430000000|29.049999237061|1|2023-03-01|15/12/2022||0.63||8260000000|29.049999237061|1
2023-02-27 02:45:25|10156|27076|BOLSAA|20.77B|20770000000|35.990|1389016|-9.41|37|2023-04-25|15/03/2023||0.7192||1020000000|35.990001678467|1|2023-02-14|15/12/2022|0.674|0.6747|973000000|999090000|39.650001525879|1
2023-02-27 02:45:30|10157|979560|064550|1.44T|1440000000000|50700|585677|44.74|25|2023-05-17|15/03/2023||||578700000000|50700|1|2023-03-01|15/12/2022||||54500000000|50700|1
2023-02-27 02:45:34|10158|1166416|COMU|112.69B|112690000000|2293.9|10252|-2.68|17|2023-05-31|15/03/2023||||2580000000|2292.8000488281|1|2023-03-01|15/12/2022|14.95||2440000000|2440000000|2292.8000488281|1
2023-02-27 02:45:38|10159|1129147|VAMO3|14.87B|14870000000|13.5|3646889|22.17|15|2023-04-27|15/03/2023||0.19||1530000000|13.5|1|2023-02-13|15/12/2022|0.1566|0.1601|1390000000|1390000000|14.180000305176|1
2023-02-27 02:45:45|10160|103215|2201|79.40B|79400000000|81.30|34000183|99.02|36|2023-05-12|15/03/2023||1.4||19990000000|81.300003051758|1|2023-03-29|15/12/2022||1.59||20120000000|81.300003051758|1
2023-02-27 02:45:50|10161|103165|1808|32.16B|32160000000|71.20|387006|28.29|24|2023-03-01|15/12/2022|||||71.199996948242|1|2022-11-30|15/09/2022|-0.23||52720000||63.200000762939|1
2023-02-27 02:45:55|10162|103209|2106|28.51B|28510000000|31.05|449570|3.33|27|2023-05-31|15/03/2023||0.15||8710000000|31.049999237061|1|2023-03-01|15/12/2022||0.11||9180000000|31.049999237061|1
2023-02-27 02:45:59|10163|18162|GUJL|333.50B|333500000000|3036|217933|21.88|24|2023-02-27|15/12/2022|30.09|30.13|14180000000|13920000000|3065.5500488281|1|2022-11-10|15/09/2022|32.9|32.77|14610000000|14610000000|3832.6000976562|1
2023-02-27 02:46:04|10164|950467|PMAS|3.46B|3460000000|4.83|1575036|39.5|25|2023-05-10|15/03/2023|||||4.8299999237061|1|2023-02-23|15/12/2022|0.018||147700000|147800000|4.75|1
2023-02-27 02:46:08|10165|103207|2104|20.37B|20370000000|20.80|1536159|-18.43|26|2023-05-09|15/03/2023||0.2||5140000000|20.799999237061|1|2023-03-17|15/12/2022||0.5||6950000000|20.799999237061|1
2023-02-27 02:46:13|10166|37737|BDXP|6.97B|6970000000|274|12378|20.18|39|2023-04-28|15/03/2023||||1530000000|274|1|2023-02-27|15/12/2022||||2270000000|274|1
2023-02-27 02:46:26|10167|943638|INEE|62.60B|62600000000|461.5|520399|-28.44|24|2023-01-25|15/12/2022|4.46|6.30|5470000000|4768000000|426.70001220703|1|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000|507.10000610352|1
2023-02-27 02:46:30|10168|949951|EQUJ|11.69B|11690000000|1,500|1462172|-28.94|15|2023-05-02|15/02/2023|||||1500|1|2022-10-03|15/08/2022|1.42||1050000000||1610|1
2023-02-27 02:46:34|10169|1096132|NIU|335.39M|335390000|4.36|1020414|-64.03|20|2023-05-15|15/03/2023|||||4.3600001335144|1|2023-03-20|15/12/2022||1.01||1380000000|4.3600001335144|1
2023-02-27 02:46:39|10170|947206|VNTI|191.48B|191480000000|1863|48867|-0.09|27|2023-05-15|15/03/2023||||5020000000|1856.6500244141|1|2023-02-06|15/12/2022|12.2|12.2|5090000000|5090000000|1866.1999511719|1
2023-02-27 02:46:43|10171|947307|VMAR|48.28B|48280000000|2442|36908|-29.1|27|2023-05-26|15/03/2023||10||6020000000|2441.1999511719|1|2023-02-06|15/12/2022|10.1|11.29|7770000000|7770000000|2729.6499023438|1
2023-02-27 02:46:48|10172|103204|2101|30.81B|30810000000|36.6|675915|-9.07|24|2023-02-27|15/12/2022||-0.27||2130000000|36.599998474121|1|2022-11-30|15/09/2022|-0.09|-0.28|1830000000|2310000000|34.900001525879|1
2023-02-27 02:46:53|10173|13226|VFQS|43.12B|43120000000|1.59|1857227|-6.47|27|2023-05-02|15/03/2023|||||1.5900000333786|1|2023-02-27|15/12/2022|0.04|0.0323|889700000|823260000|1.5900000333786|1
2023-02-27 02:46:58|10174|19585|TOASO|80.50B|80500000000|160.4|7532132|117.69|39|2023-04-27|15/03/2023||2.95||13290000000|160.39999389648|1|2023-02-27|15/12/2022|6.99|4|22730000000|23350000000|160.39999389648|1
2023-02-27 02:47:02|10175|979066|007390|922.65B|922650000000|15460|373494|-0.19|23|2022-11-14|15/09/2022|-155||5520000000||20250|1|2022-08-16|15/06/2022|-86||5020000000||23000|1
2023-02-27 02:47:07|10176|103484|3026|15.02B|15020000000|96.2|186124|-17.78|26|2023-05-04|15/03/2023||1.57||3336000000|96.199996948242|1|2023-03-15|15/12/2022||1.76||3456000000|96.199996948242|1
2023-02-27 02:47:11|10177|1030994|MEGA3|5.51B|5510000000|8.86|1328579|-18.19|25|2023-05-03|15/03/2023||0.00||302580000|8.8599996566772|1|2023-02-27|15/12/2022||0.0794||477090000|8.8599996566772|1
2023-02-27 02:47:15|10178|1081587|ONTE|58.38B|58380000000|274.45|194632|-18.16|24|2023-05-31|15/03/2023||4.1||9170000000|273.85000610352|1|2023-02-27|15/12/2022|1.53|1.41|7390000000|7260000000|273.85000610352|1
2023-02-27 02:47:20|10179|943460|0777|9.26B|9260000000|17.14|532942|-0.57|18|2023-03-23|15/12/2022||0.80||4086000000|17.139999389648|1|2022-12-07|15/09/2022|||||16.360000610352|1
2023-02-27 02:47:25|10180|953680|SUNW|5.41B|5410000000|1.58|1369227|12.95|27|2023-05-17|15/03/2023|||||1.5700000524521|1|2023-01-30|15/12/2022|0.024||186700000|186700000|1.6000000238419|1
2023-02-27 02:47:29|10181|103435|2855|25.04B|25040000000|17.2|689257|-20.19|25|2023-05-05|15/03/2023|||||17.200000762939|1|2023-03-30|15/12/2022|||||17.200000762939|1
2023-02-27 02:47:34|10182|19574|TAVHL|25.97B|25970000000|71.75|7189771|98.31|38|2023-04-27|15/03/2023|||||71.75|1|2023-02-14|15/12/2022|-0.02||299000000|255430000|64.650001525879|1
2023-02-27 02:47:39|10183|100056|0819|11.60B|11600000000|10.26|4441926|34.45|19|2023-05-01|15/03/2023|||||10.260000228882|1|2023-03-24|15/12/2022|||||10.260000228882|1
2023-02-27 02:47:44|10184|103288|2401|15.51B|15510000000|26.10|2229190|-22.78|27|2023-05-12|15/03/2023|||||26.10000038147|1|2023-03-15|15/12/2022||0.37||1880000000|26.10000038147|1
2023-02-27 02:47:48|10185|990763|1478|5.75B|5750000000|4.9|1805537|-35.41|5|2018-04-23|15/12/2017|0.21|0.34|4330000000|5850000000|9.9099998474121|1|2017-08-24|15/06/2017|0.18|0.18|3600000000|3884000000|14.720000267029|1
2023-02-27 02:47:53|10186|20982|BMA|2.46B|2460000000|20.73|265442|39.13|35|2023-05-24|15/03/2023||0.979|||20.729999542236|1|2023-02-23|15/12/2022|1.33|1.42|327980000|327980000|20.299999237061|1
2023-02-27 02:47:57|10187|40970|Q|42.76B|42760000000|110.3|1262946|-1.33|25|2023-04-25|15/03/2023||1.97|||110.30000305176|1|2023-01-26|15/12/2022|1.51|1.36|41470000000|10847000000|94.949996948242|1
2023-02-27 02:48:02|10188|100005|0081|11.53B|11530000000|3.24|2724856|-29.44|31|2023-03-23|15/12/2022||0.73||35447000000|3.2400000095367|1|2022-10-17|15/09/2022||||62904000000|2.7699999809265|1
2023-02-27 02:48:09|10189|18602|ARZZ3|8.22B|8220000000|74.64|1313500|-6.78|34|2023-05-04|15/03/2023||0.8418||1020000000|74.639999389648|1|2023-03-09|15/12/2022||1.4||1330000000|74.639999389648|1
2023-02-27 02:48:13|10190|18131|FISO|79.31B|79310000000|116.1|2210137|-7.64|29|2023-05-08|15/03/2023||1.90||15719000000|116.09999847412|1|2023-02-02|15/12/2022|2.3|2.3|15050000000|15050000000|108.19999694824|1
2023-02-27 02:48:18|10191|41679|IGRE|6.18B|6180000000|1.72|730059|20.28|27|2023-04-24|15/03/2023|||||1.7300000190735|1|2023-01-19|15/12/2022|0.04|0.0343|148700000|148700000|1.75|1
2023-02-27 02:48:23|10192|102100|CCB|3.28T|3280000000000|2964|286492|-51.61|36|2023-05-08|15/03/2023||40.43||2787600000000|2964|1|2023-02-20|15/12/2022|92.46|92.46|3056050000000|3120020000000|2850|1
2023-02-27 02:48:27|10193|50088|AFEJ|9.81B|9810000000|9,307|222604|-14.99|29|2023-03-01|15/12/2022|||||9307|1|2022-11-30|15/09/2022|||||9407|1
2023-02-27 02:48:32|10194|18257|KECL|122.27B|122270000000|475.6|533904|3.87|29|2023-05-17|15/03/2023||7||51400000000|473.45001220703|1|2023-01-31|15/12/2022|0.7|0.6987|43750000000|43740000000|458.75|1
2023-02-27 02:48:36|10195|103784|9925|15.54B|15540000000|41.00|129660|4.19|25|2023-05-17|15/03/2023|||||41|1|2023-03-01|15/12/2022|||||41|1
2023-02-27 02:48:41|10196|103571|3596|23.47B|23470000000|106.5|1024630|-6.99|27|2023-05-31|15/03/2023||2.11||12160000000|106.5|1|2023-03-10|15/12/2022||2.56||13570000000|106.5|1
2023-02-27 02:48:46|10197|11193|ALQK|280.24M|280240000|261|790363|-33.25|24|2022-08-14|15/06/2022|0.01||68730000||319|1|2022-05-23|15/03/2022|0.02||68360000||371|1
2023-02-27 02:48:50|10198|103143|1723|26.12B|26120000000|113|227651|-5.44|35|2023-05-31|15/03/2023||1.41||2370000000|113|1|2023-03-02|15/12/2022||1.41||2480000000|113|1
2023-02-27 02:48:55|10199|27105|LABB|15.36B|15360000000|15.42|4065927|-19.22|39|2023-04-26|15/03/2023||0.4277||4300000000|15.420000076294|1|2023-02-22|15/12/2022|0.3232|0.3916|4170000000|4260000000|17.459999084473|1
2023-02-27 02:49:00|10200|103488|3030|15.05B|15050000000|63.50|401152|1.76|25|2023-05-03|15/03/2023|||||63.5|1|2023-02-27|15/12/2022|||||63.5|1
2023-02-27 02:49:04|10201|1167046|3913|3.38B|3380000000|1.55|19916229|-54.41|0||
2023-02-27 02:49:09|10202|41621|ALLI|5.40B|5400000000|3.48|1444197|2.65|37|2023-02-27|15/12/2022|||||3.4700000286102|1|2022-11-25|15/09/2022|0.102|0.102|480600000|480730000|3.8800001144409|1
2023-02-27 02:49:14|10203|11110|KIBK|205.72B|205720000000|195|4858464|-11.82|32|2023-03-01|15/12/2022|0.01||42730000|16000000|195|1|2022-11-30|15/09/2022|||16000000|16000000|200|1
2023-02-27 02:49:19|10204|102311|RLC|74.40B|74400000000|15|7413257|-20|27|2023-05-10|15/03/2023||0.47||9165000000|14.920000076294|1|2023-03-10|15/12/2022||0.4337||15487000000|14.920000076294|1
2023-02-27 02:49:24|10205|18430|THMX|241.11B|241110000000|2,141.05|55157|21.71|39|2023-05-19|15/03/2023||15.59||22340000000|2148.1999511719|1|2023-02-07|15/12/2022|11.2|11.08|20490000000|20490000000|1955.25|1
2023-02-27 02:49:29|10206|13225|UDCD|4.05B|4050000000|1.145|1115554|-30.61|34|2023-04-19|15/03/2023|||||1.1449999809265|1|2023-02-27|15/12/2022|0.05||572900000||1.1449999809265|1
2023-02-27 02:49:34|10207|103427|2838|58.22B|58220000000|16.25|871428|28.64|25|2023-05-15|15/03/2023|||||16.25|1|2023-03-01|15/12/2022|||||16.25|1
2023-02-27 02:49:39|10208|103805|9958|24.75B|24750000000|104|4155184|-4.15|25|2023-05-31|15/03/2023||0.71||2850000000|104|1|2023-03-01|15/12/2022||0.915||2910000000|104|1
2023-02-27 02:49:43|10209|993249|1458|9.07B|9070000000|3.91|21462481|-25.29|6|2023-03-30|15/12/2022||0.02||1635000000|3.9300000667572|1|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|7.0300002098083|1
2023-02-27 02:49:48|10210|103390|2606|47.83B|47830000000|61|8222031|0.83|26|2023-05-05|15/03/2023||1.43||4180000000|61|1|2023-03-07|15/12/2022||1.32||3760000000|61|1
2023-02-27 02:49:53|10211|103765|8926|21.38B|21380000000|36.75|708055|-0.81|24|2023-03-15|15/12/2022|||||36.75|1|2022-11-30|15/09/2022|0.32||744500000||32.299999237061|1
2023-02-27 02:49:57|10212|1054797|FINV|1.57B|1570000000|5.27|934021|25.78|25|2023-05-17|15/03/2023|||||5.2699999809265|1|2023-03-23|15/12/2022|||||5.2699999809265|1
2023-02-27 02:50:02|10213|50034|0460|8.68B|8680000000|0.93|36976185|-46.24|18|2023-03-28|15/12/2022|||||0.9200000166893|1|2022-11-30|15/09/2022|||||0.85000002384186|1
2023-02-27 02:50:07|10214|50506|ALUP11|8.27B|8270000000|28.12|826787|14.4|27|2023-05-10|15/03/2023||0.5452||820960000|28.120000839233|1|2023-03-02|15/12/2022||0.5657||751790000|28.120000839233|1
2023-02-27 02:50:12|10215|18719|LIGT3|912.76M|912760000|2.49|6309152|-74.01|39|2023-05-11|15/03/2023||0.48||3630000000|2.4900000095367|1|2023-03-16|15/12/2022||0.8484||2800000000|2.4900000095367|1
2023-02-27 02:50:17|10216|103229|2312|20.21B|20210000000|13.70|4574898|-9.87|25|2023-05-12|15/03/2023|||||13.699999809265|1|2023-03-28|15/12/2022|||||13.699999809265|1
2023-02-27 02:50:21|10217|1155841|9966|14.59B|14590000000|13.7|7590997|49.89|0||
2023-02-27 02:50:25|10218|103718|6278|25.88B|25880000000|88.9|1721113|-23.36|27|2023-04-28|15/03/2023||2.75||14410000000|88.900001525879|1|2023-03-17|15/12/2022||3.72||17350000000|88.900001525879|1
2023-02-27 02:50:29|10219|1006205|TPIPPn|30.41B|30410000000|3.38|2684389|-17.56|0||
2023-02-27 02:50:34|10220|41633|MAGM|1.74B|1740000000|1.21|1233693|-35.83|30|2023-05-24|15/03/2023|||||1.2000000476837|1|2023-02-27|15/12/2022||1.20||501000000|1.210000038147|1
2023-02-27 02:50:39|10221|18066|CESC|95.71B|95710000000|72.2|1985930|-7.61|44|2023-05-19|15/03/2023|||||72.199996948242|1|2023-02-14|15/12/2022|2.4|2.57|31290000000|38210000000|74.300003051758|1
2023-02-27 02:50:44|10222|1159071|SUVH|122.93B|122930000000|489.8|356228|-4.24|17|2023-02-27|15/12/2022|4.23|4.25|3540000000|3560000000|481.45001220703|1|2022-11-07|15/09/2022|2.95|4.2|2780000000|2840000000|428|1
2023-02-27 02:50:49|10223|43708|005070|2.18T|2180000000000|72800|407736|89.75|25|2023-05-12|15/03/2023||||149210000000|72800|1|2023-02-27|15/12/2022||||139190000000|71800|1
2023-02-27 02:50:53|10224|1012983|8415|39.20B|39200000000|38|630|-3.8|27|2023-05-10|15/03/2023|||||38|1|2023-03-01|15/12/2022||1.23||6300000000|38|1
2023-02-27 02:50:58|10225|102605|MEGA|41.41B|41410000000|47.5|2497876|9.83|27|2023-05-12|15/03/2023|||||47.5|1|2023-02-23|15/12/2022|0.46|0.5575|3880000000|3660000000|48.25|1
2023-02-27 02:51:02|10226|1171579|AZNOULA|203.5M|203500000|183.00|512879|-17.19|10|2022-11-03|15/09/2022|||12730000||193|1|2022-08-15|15/06/2022|||12940000||200|1
2023-02-27 02:51:07|10227|100082|1083|13.06B|13060000000|4.02|3589912|-26.37|30|2023-05-17|15/03/2023|||||4|1|2023-03-16|15/12/2022||0.60||15492000000|4|1
2023-02-27 02:51:12|10228|101592|SMRA|9.74T|9740000000000|585|23731726|-16.55|37|2023-04-27|15/03/2023||7.07|||590|1|2023-03-30|15/12/2022||6.23|||590|1
2023-02-27 02:51:17|10229|1141292|GREA|6.25B|6250000000|4.99|1857946|15.17|17|2023-04-21|15/03/2023||0.0372||150920000|4.9899997711182|1|2023-02-24|15/12/2022|0.026|0.026|131930000|131930000|4.8800001144409|1
2023-02-27 02:51:21|10230|946387|0327|7.45B|7450000000|6.86|1291608|18.82|28|2023-03-08|15/12/2022||0.63||4488000000|6.9699997901917|1|2022-11-30|15/09/2022|||||6.6999998092651|1
2023-02-27 02:51:27|10231|101638|EXCL|29.41T|29410000000000|2,240|17026649|-20.28|37|2023-05-15|15/03/2023||40.95|||2240|1|2023-02-20|15/12/2022|12.18|45.41|7547000000000|7551000000000|2250|1
2023-02-27 02:51:31|10232|102270|MEG|63.72B|63720000000|2.07|35808600|-36.42|32|2023-05-15|15/03/2023||0.11||7620000000|2.039999961853|1|2023-03-01|15/12/2022||0.11||8720000000|2.039999961853|1
2023-02-27 02:51:35|10233|1175317|BOURSA|431.67M|431670000|2,045.00|116491|-13.71|11|2023-03-01|15/12/2022|0.01||8760000|10000000|2045|1|2022-11-30|15/09/2022|0.02||8500000|8500000|2336|1
2023-02-27 02:51:40|10234|101583|FREN|21.11T|21110000000000|68|169133268|-15.19|25|2023-05-25|15/03/2023|||||66|1|2023-03-30|15/12/2022|||||66|1
2023-02-27 02:51:44|10235|100146|3983|8.48B|8480000000|1.84|2582549|-22.59|9|2023-03-29|15/12/2022|||||1.8400000333786|1|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2.0150001049042|1
2023-02-27 02:51:48|10236|1012389|4174|18.74B|18740000000|81.80|634|-30.09|26|2023-05-05|15/03/2023|||||81.800003051758|1|2023-03-29|15/12/2022||-2.05||3000000|81.800003051758|1
2023-02-27 02:51:53|10237|946567|DAMAC|8.47B|8470000000|1.4|143005|0|24|2022-11-14|15/09/2022||0.01||1067000000|1.3999999761581|1|2022-08-11|15/06/2022||0.01||1067000000|1.3999999761581|1
2023-02-27 02:51:57|10238|103791|9933|35.39B|35390000000|44.45|1966883|8.02|27|2023-05-03|15/03/2023||0.85||22880000000|44.450000762939|1|2023-03-22|15/12/2022||0.65||23740000000|44.450000762939|1
2023-02-27 02:52:02|10239|41404|ANDINAB|1.94T|1940000000000|2,046.00|1269699.13|21.07|39|2023-04-26|15/03/2023||55.94||680580000000|2046|1|2023-02-28|15/12/2022|37.31|53.4|724200000000|783050000000|2046|1
2023-02-27 02:52:08|10240|103699|6202|17.10B|17100000000|74.1|1745169|-31.07|27|2023-05-03|15/03/2023||0.78||1230000000|74.099998474121|1|2023-02-27|15/12/2022|0.06|0.89|1090000000|1340000000|74.099998474121|1
2023-02-27 02:52:12|10241|1056483|1789|11.00B|11000000000|9.93|3313143|81.07|4|2018-04-26|15/12/2017|0.07||210200000||3.8099999427795|1|2017-12-07|15/06/2017|0.07||162500000|||
2023-02-27 02:52:16|10242|993295|DCPJ|23.31B|23310000000|2.703|569078|-21.36|14|2023-05-22|15/02/2023||65.00|||2703|1|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|3364|1
2023-02-27 02:52:21|10243|102405|AMATA|23.34B|23340000000|20.3|7961111|-3.79|28|2023-05-17|15/03/2023||0.3666||1760000000|20.299999237061|1|2023-03-02|15/12/2022||0.5786||2050000000|20.299999237061|1
2023-02-27 02:52:26|10244|50180|LBHJ|27.45B|27450000000|10422|442054|0|17|2022-03-11|15/12/2021|||||10422|1|2021-08-04|15/06/2021|0.85||22610000000||8313|1
2023-02-27 02:52:30|10245|18394|SOFT|97.81B|97810000000|706|310975|27.37|27|2023-01-24|15/12/2022|8.45|9.7|22610000000|22610000000|593.09997558594|1|2022-10-18|15/09/2022|8.1|7.2|14960000000|14960000000|504.5|1
2023-02-27 02:52:35|10246|102165|BLOOM|94.89B|94890000000|8.85|7643553|26.22|28|2023-05-17|15/03/2023|||||8.8500003814697|1|2023-03-23|15/12/2022||0.1868||16070000000|8.8500003814697|1
2023-02-27 02:52:40|10247|103365|2511|18.50B|18500000000|11.50|691170|-16.67|25|2023-05-05|15/03/2023||0.23||1970000000|11.5|1|2023-03-24|15/12/2022||0.07||2020000000|11.5|1
2023-02-27 02:52:44|10248|50156|JSEJ|9.77B|9770000000|11474|103657|-1.64|19|2023-02-27|15/12/2022|||||11474|1|2022-08-03|15/06/2022|5.4||1360000000||11208|1
2023-02-27 02:52:49|10249|50143|RLOJ|9.52B|9520000000|5970|247893|26.75|18|2023-05-26|15/03/2023|||||5970|1|2022-11-25|15/09/2022|3.23||6020000000||4495|1
2023-02-27 02:52:53|10250|41427|CONCHATORO|786.59B|786590000000|1,064.50|738846.95|-5.04|39|2023-05-16|15/03/2023|||||1064.5|1|2023-03-30|15/12/2022||25.4||247980000000|1064.5|1
2023-02-27 02:52:59|10251|18743|ODPV3|6.73B|6730000000|12.16|2378383|19.2|39|2023-05-10|15/03/2023||0.1986||494300000|12.159999847412|1|2023-03-01|15/12/2022||0.1929||491850000|12.159999847412|1
2023-02-27 02:53:03|10252|18461|VIPI|92.18B|92180000000|650.8|170630|-0.11|27|2023-05-17|15/03/2023||1.7||4290000000|650.79998779297|1|2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000|705.90002441406|1
2023-02-27 02:53:07|10253|1162311|AXSR|3.22B|3220000000|1.89|867463|2.17|27|2023-04-19|15/03/2023|||||1.8799999952316|1|2023-01-19|15/12/2022|0.0227|0.0282|71300000|71140000|1.8799999952316|1
2023-02-27 02:53:12|10254|15728|FANH|431.33M|431330000|7.81|37083|19.97|39|2023-05-22|15/03/2023|||||7.8099999427795|1|2023-03-13|15/12/2022||4.9||602970000|7.8099999427795|1
2023-02-27 02:53:16|10255|102105|CFV|4.61T|4610000000000|11700|47361|-57.76|24|2023-03-01|15/12/2022|||||11700|1|2022-11-30|15/09/2022|1137.82||2798400000000||16380|1
2023-02-27 02:53:21|10256|18021|BJEL|128.84B|128840000000|1120|68110|-0.28|34|2023-05-24|15/03/2023||8.92||14330000000|1120.1999511719|1|2023-02-02|15/12/2022|5.5|6.13|14830000000|13370000000|1148|1
2023-02-27 02:53:25|10257|1050113|DESP|402.73M|402730000|6.1|385489|-48.22|25|2023-05-11|15/03/2023||-0.05||154700000|6.0999999046326|1|2023-03-09|15/12/2022||-0.08||147300000|6.0999999046326|1
2023-02-27 02:53:30|10258|980029|194480|658.89B|658890000000|56800|110736|-0.17|27|2023-05-16|15/03/2023||2282||51000000000|56900|1|2023-03-01|15/12/2022||1343||49850000000|56900|1
2023-02-27 02:53:34|10259|1012083|1785|22.09B|22090000000|37|1822|-28.57|25|2023-05-31|15/03/2023||0.39||5820000000|37|1|2023-03-01|15/12/2022||0.36||7080000000|37|1
2023-02-27 02:53:39|10260|103473|3014|14.30B|14300000000|88.9|881383|-17.69|25|2023-05-02|15/03/2023||0.98||968000000|88.900001525879|1|2023-02-27|15/12/2022||0.88||1010000000|88.900001525879|1
2023-02-27 02:53:44|10261|20389|ARCO|1.75B|1750000000|8.31|809027|5.73|39|2023-05-17|15/03/2023||0.1395||828490000|8.3100004196167|1|2023-03-15|15/12/2022||0.2267||1040000000|8.3100004196167|1
2023-02-27 02:53:49|10262|39876|JKLC|85.49B|85490000000|726.55|586920|62.5|44|2023-05-17|15/03/2023||||17980000000|726.54998779297|1|2023-02-10|15/12/2022|6.3|6.38|14890000000|15050000000|756.95001220703|1
2023-02-27 02:53:54|10263|103768|9802|25.09B|25090000000|136.5|2247990|16.17|27|2023-04-19|15/03/2023||4.19||5850000000|136.5|1|2023-02-27|15/12/2022||4.16||6320000000|136.5|1
2023-02-27 02:53:58|10264|18809|UNIP6|8.28B|8280000000|79.97|201678|2.12|25|2023-05-11|15/03/2023|||||79.970001220703|1|2023-03-16|15/12/2022|||||79.970001220703|1
2023-02-27 02:54:03|10265|18243|JMSH|61.92B|61920000000|64.85|1738069|-6.29|26|2023-05-03|15/03/2023|||||64.650001525879|1|2023-02-10|15/12/2022|1.99||9460000000|9650000000|64.949996948242|1
2023-02-27 02:54:08|10266|103261|2362|18.41B|18410000000|31.1|208010|1.14|25|2023-05-10|15/03/2023|||||31.10000038147|1|2023-03-01|15/12/2022|||||31.10000038147|1
2023-02-27 02:54:13|10267|41415|CAP|1.03T|1030000000000|6900|174625.27|-24.17|38|2023-05-12|15/03/2023||0.37|||6900|1|2023-02-27|15/12/2022||0.425||808500000|6900|1
2023-02-27 02:54:18|10268|986203|SPRC|47.26B|47260000000|10.9|20697206|24.57|27|2023-05-10|15/03/2023||-4.34|||10.89999961853|1|2023-02-27|15/12/2022||2.72||63310000000|10.89999961853|1
2023-02-27 02:54:22|10269|50142|VKEJ|12.87B|12870000000|1310|1190989|5.65|15|2023-05-29|15/03/2023|||||1310|1|2022-11-29|15/09/2022|1.09||1840000000||1460|1
2023-02-27 02:54:27|10270|41431|ITAUCORP|1.72T|1720000000000|1.76|616513778.88|10.18|35|2023-04-28|15/03/2023||0.0809|||1.7640000581741|1|2023-02-28|15/12/2022||0.085||361070000000|1.7640000581741|1
2023-02-27 02:54:32|10271|980010|182400|518.9B|518900000000|12,270|299613|-19.61|24|2023-03-20|15/12/2022|||||12270|1|2022-12-09|15/09/2022|-346.75||2730000000||14300|1
2023-02-27 02:54:37|10272|18402|STTE|65.32B|65320000000|163.95|1003134|-11.45|30|2023-04-26|15/03/2023|||||163.94999694824|1|2023-01-27|15/12/2022|1.9||18820000000|17590000000|179.60000610352|1
2023-02-27 02:54:42|10273|103413|2723|29.16B|29160000000|158|2539627|39.82|31|2023-05-31|15/03/2023||1.11||5040000000|158|1|2023-03-07|15/12/2022||1.07||5150000000|158|1
2023-02-27 02:54:47|10274|50019|3377|7.97B|7970000000|1.05|13557023|-38.01|19|2023-03-21|15/12/2022||0.21||42163000000|1.0499999523163|1|2022-08-19|15/06/2022||0.14||28109000000|1.2000000476837|1
2023-02-27 02:54:52|10275|6379|SOHU|486.47M|486470000|14.42|63143|-20.02|39|2023-05-01|15/03/2023|||||14.420000076294|1|2023-02-21|15/12/2022|-0.06||160400000||15.510000228882|1
2023-02-27 02:54:56|10276|50092|HYPJ|12.20B|12200000000|3,408|677671|-1.82|16|2023-03-15|15/12/2022|||||3408|1|2022-09-13|15/06/2022|1.39||1780000000||3759|1
2023-02-27 02:55:00|10277|994066|PSHn|27.78B|27780000000|13.7|1066282|-5.52|0||
2023-02-27 02:55:04|10278|980111|222080|604.24B|604240000000|9730|427573|-26.17|25|2023-05-12|15/03/2023|||||9720|1|2023-03-01|15/12/2022||||68400000000|9720|1
2023-02-27 02:55:09|10279|42658|LMDr|1.12B|1120000000|6.4|173892|-4.48|28|2023-03-30|15/12/2022|||||6.4000000953674|1|2022-11-24|15/09/2022|-0.19||29970000||5.8099999427795|1
2023-02-27 02:55:13|10280|18289|MOFS|91.73B|91730000000|620.3|128976|-28.84|27|2023-04-27|15/03/2023|||||620.29998779297|1|2023-01-24|15/12/2022|15.33||9580000000||725.65002441406|1
2023-02-27 02:55:18|10281|50071|3339|5.99B|5990000000|1.41|4286864|-28.71|23|2023-02-28|15/12/2022||0.11||5673000000|1.4099999666214|1|2022-11-30|15/09/2022|||||1.3500000238419|1
2023-02-27 02:55:23|10282|50035|0506|7.80B|7800000000|2.79|1365944|-17.25|25|2023-03-28|15/12/2022|||||2.7999999523163|1|2022-10-21|15/09/2022|||||2.1300001144409|1
2023-02-27 02:55:27|10283|1169503|248070|1.07T|1070000000000|22050|148165|-3.54|12|2023-05-31|15/03/2023||||444000000000|22050|1|2023-03-01|15/12/2022||||403700000000|22050|1
2023-02-27 02:55:31|10284|1166568|UTIA|87.41B|87410000000|675|371965|-8.43|16|2023-02-27|15/12/2022|4.72||2920000000|2950000000|668.59997558594|1|2022-10-28|15/09/2022|15.79||2910000000|3170000000|728.70001220703|1
2023-02-27 02:55:36|10285|969099|6878|1.46B|1460000000|0.203|757161746|-92.07|15|2023-05-02|15/03/2023|||||0.20200000703335|1|2023-03-29|15/12/2022||0.06||1017000000|0.20200000703335|1
2023-02-27 02:55:41|10286|18029|BACH|73.20B|73200000000|360|2056688|-8.14|43|2023-02-11|15/12/2022|2.2|1.9|9810000000|10150000000|363.54998779297|1|2022-11-09|15/09/2022|-1.5|-1.48|11130000000|11130000000|332.39999389648|1
2023-02-27 02:55:45|10287|100078|1052|7.41B|7410000000|4.4|2898840|-8.04|6|2018-03-26|15/12/2017|0.34||1500000000||6.0199999809265|1|2017-09-07|15/06/2017|0.23||1200000000||5.9200000762939|1
2023-02-27 02:55:50|10288|103284|2393|17.23B|17230000000|38.5|1016135|-22.38|36|2023-05-11|15/03/2023||0.382||4230000000|38.5|1|2023-03-22|15/12/2022||0.456||4510000000|38.5|1
2023-02-27 02:55:55|10289|947234|GRAN|69.18B|69180000000|285.8|850846|-0.76|27|2023-05-11|15/03/2023||||11310000000|285.45001220703|1|2023-01-24|15/12/2022|5.1|5.07|11460000000|11460000000|312.14999389648|1
2023-02-27 02:56:00|10290|103175|1909|25.16B|25160000000|18.95|4717972|-11.9|27|2023-05-31|15/03/2023||0.01||13700000000|18.950000762939|1|2023-03-01|15/12/2022||-0.1196||13270000000|18.950000762939|1
2023-02-27 02:56:05|10291|103617|4915|26.67B|26670000000|59.70|3965197|14.15|27|2023-05-12|15/03/2023||1.19||16290000000|59.700000762939|1|2023-02-27|15/12/2022||1.34||19140000000|59.700000762939|1
2023-02-27 02:56:09|10292|1161487|353200|1.16T|1160000000000|20500|290061|-19.16|13|2023-05-31|15/03/2023||||345760000000|20450|1|2023-03-01|15/12/2022||||331440000000|20450|1
2023-02-27 02:56:13|10293|979186|030190|824.64B|824640000000|12,710|96042|-33|27|2023-05-15|15/03/2023||335.02||131250000000|12710|1|2023-03-01|15/12/2022||249.09||128860000000|12710|1
2023-02-27 02:56:18|10294|103202|2059|38.50B|38500000000|417.5|295568|-2.45|27|2023-05-08|15/03/2023||5.67||1800000000|417.5|1|2023-02-27|15/12/2022||7.24||1990000000|417.5|1
2023-02-27 02:56:22|10295|990832|1908|44.32B|44320000000|25.5|4886597|74.38|5|2018-04-20|15/12/2017|0.58||3170000000||7.6999998092651|1|2017-09-21|15/06/2017|0.02||66070000||5.0900001525879|1
2023-02-27 02:56:27|10296|18693|GRND3|5.80B|5800000000|6.46|1319363|-21.44|32|2023-05-11|15/03/2023|||||6.460000038147|1|2023-03-02|15/12/2022|||||6.460000038147|1
2023-02-27 02:56:32|10297|18019|LIND|329.37B|329370000000|3862|49346|42.33|29|2023-05-12|15/03/2023|||||3871.3999023438|1|2023-02-13|15/12/2022|13.3||6970000000|6970000000|3415.25|1
2023-02-27 02:56:38|10298|1012848|6548|32.34B|32340000000|34.45|911|-13.87|27|2023-05-31|15/03/2023||0.49||2880000000|34.450000762939|1|2023-03-01|15/12/2022||0.52||3170000000|34.450000762939|1
2023-02-27 02:56:44|10299|20941|PAM|3.42B|3420000000|33.01|169664|52.82|34|2023-05-12|15/03/2023||1.32||498960000|33.009998321533|1|2023-03-09|15/12/2022||1.06||389800000|33.009998321533|1
2023-02-27 02:56:48|10300|1123045|2616|5.13B|5130000000|3.71|4373769|-41.68|1|2023-03-25|15/12/2022|||||||
2023-02-27 02:56:52|10301|39904|SHCU|147.94B|147940000000|2,210.40|72029|39.95|33|2023-02-02|15/12/2022||66.19||12120000000|1921.8000488281|1|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000|1767.9000244141|1
2023-02-27 02:56:57|10302|103536|3376|16.80B|16800000000|89|333311|-1.55|31|2023-04-24|15/03/2023||1.49||2260000000|89|1|2023-03-30|15/12/2022||1.91||2460000000|89|1
2023-02-27 02:57:02|10303|102497|EASTW|8.04B|8040000000|5.2|1406881|-31.58|25|2023-05-11|15/03/2023|||||5.1999998092651|1|2023-02-27|15/12/2022|||||5.1999998092651|1
2023-02-27 02:57:07|10304|954965|6456|29.30B|29300000000|86.5|1587613|-3.89|27|2023-05-05|15/03/2023||1.72||27190000000|86.5|1|2023-03-01|15/12/2022||3.45||33890000000|86.5|1
2023-02-27 02:57:11|10305|102602|MBK|31.88B|31880000000|16.80|2911505|36.22|25|2023-05-12|15/03/2023|||||16.799999237061|1|2023-02-27|15/12/2022|||||16.799999237061|1
2023-02-27 02:57:16|10306|103762|8422|20.47B|20470000000|188.5|195282|-11.08|27|2023-05-05|15/03/2023||2.76||1330000000|188.5|1|2023-02-27|15/12/2022||2.79||1420000000|188.5|1
2023-02-27 02:57:20|10307|1142505|300720|802.05B|802050000000|11820|70357|-33.84|19|2023-05-16|15/03/2023|||||11820|1|2023-03-01|15/12/2022||||375000000000|11820|1
2023-02-27 02:57:24|10308|943523|2386|17.53B|17530000000|3.97|2949412|5|17|2023-03-16|15/12/2022|||||3.9700000286102|1|2022-08-22|15/06/2022|||||3.289999961853|1
2023-02-27 02:57:29|10309|103132|1710|16.66B|16660000000|18.85|1254614|-12.73|29|2023-05-02|15/03/2023||0.2||5870000000|18.85000038147|1|2023-03-30|15/12/2022||0.3||4450000000|18.85000038147|1
2023-02-27 02:57:33|10310|1142378|TITCr|1.18B|1180000000|15.68|59511|20.62|16|2023-05-11|15/03/2023|||||15.680000305176|1|2023-03-22|15/12/2022|||||15.680000305176|1
2023-02-27 02:57:38|10311|1165334|MINS|189.62B|189620000000|311.25|108224|-12.41|13|2023-03-01|15/12/2022|1.95|2.18|5370000000|5430000000|312.26000976562|1|2022-11-10|15/09/2022|1.3|1.32|6810000000|6330000000|344.17001342773|1
2023-02-27 02:57:42|10312|943511|1966|4.05B|4050000000|0.96|30066619|-40.63|14|2023-03-29|15/12/2022||1.08|||0.97000002861023|1|2022-11-30|15/09/2022|||||0.74000000953674|1
2023-02-27 02:57:46|10313|49982|0639|13.44B|13440000000|2.670|4493236|3.88|19|2023-03-24|15/12/2022|||||2.670000076294|1|2022-08-30|15/06/2022|0.32||4660000000||2.8800001144409|1
2023-02-27 02:57:51|10314|1012318|3630|5.30B|5300000000|28.75|406|-18.9|24|2023-03-01|15/12/2022|||||28.75|1|2022-11-30|15/09/2022|-0.93||297700000||31.799999237061|1
2023-02-27 02:57:55|10315|1171882|JUBN|73.01B|73010000000|451|248691|-11.34|9|2023-02-27|15/12/2022|5.75||11580000000|12290000000|451.35000610352|1|2022-10-18|15/09/2022|5.3||13040000000||526.45001220703|1
2023-02-27 02:57:59|10316|1148091|1831|2.07B|2070000000|55.7|210778|-27.57|20|2023-04-24|15/03/2023|||||55.700000762939|1|2023-03-06|15/12/2022|||||55.700000762939|1
2023-02-27 02:58:04|10317|37778|EATP|4.35B|4350000000|19.84|105651|-15.5|37|2023-05-18|15/03/2023|||||19.840000152588|1|2023-03-02|15/12/2022||||654650000|19.840000152588|1
2023-02-27 02:58:10|10318|1012761|6274|15.91B|15910000000|59.1|3013|-31.04|27|2023-05-31|15/03/2023||1.47||4790000000|59.099998474121|1|2023-03-01|15/12/2022||1.23||4620000000|59.099998474121|1
2023-02-27 02:58:15|10319|27084|GENTERA|31.54B|31540000000|19.99|3743615|25.17|38|2023-04-26|15/03/2023||0.7701||6990000000|19.989999771118|1|2023-02-27|15/12/2022|0.53|0.5924|8190000000|7100000000|19.989999771118|1
2023-02-27 02:58:20|10320|42676|TENr|2.23B|2230000000|19.32|246668|48.62|36|2023-04-27|15/12/2022|||||19.319999694824|1|2022-11-29|15/09/2022|||113000000||19.840000152588|1
2023-02-27 02:58:24|10321|13196|AHCS|6.10B|6100000000|0.969|249897|-17.11|25|2023-05-01|15/03/2023|||||0.96899998188019|1|2023-02-12|15/12/2022|0.01||545800000||1.0110000371933|1
2023-02-27 02:58:29|10322|41700|SETI|2.55B|2550000000|0.625|3249868|-52.67|39|2023-05-11|15/03/2023|||||0.625|1|2023-02-28|15/12/2022|||||0.625|1
2023-02-27 02:58:34|10323|102456|CENTEL|75.26B|75260000000|55.75|4045035|61.59|28|2023-05-15|15/03/2023||0.2051|||55.75|1|2023-02-27|15/12/2022||0.1902||5100000000|55.75|1
2023-02-27 02:58:38|10324|943446|0535|9.97B|9970000000|0.6|6305043|-30.23|5|2018-04-12|15/12/2017|0.08||3290000000||0.93999999761581|1|2017-09-11|15/06/2017|0.03||1090000000||0.87000000476837|1
2023-02-27 02:58:42|10325|1056506|LX|516.29M|516290000|2.86|848278|-20.33|24|2023-03-16|15/12/2022||2.6|||2.8599998950958|1|2022-11-16|15/09/2022|0.75|2.71|2690000000||1.7300000190735|1
2023-02-27 02:58:47|10326|101595|SCMA|13.91T|13910000000000|220|92784777|-13.95|27|2023-04-27|15/03/2023|||||220|1|2023-04-04|15/12/2022||3.96|||220|1
2023-02-27 02:58:52|10327|103314|2439|18.42B|18420000000|85.2|727191|4.41|27|2023-04-28|15/03/2023||0.87||6940000000|85.199996948242|1|2023-03-01|15/12/2022||2.03||11620000000|85.199996948242|1
2023-02-27 02:58:56|10328|102433|BLA|53.36B|53360000000|31.25|4368421|-28.57|28|2023-05-11|15/03/2023|||||31.25|1|2023-02-27|15/12/2022|0.16||8820000000||31.25|1
2023-02-27 02:59:01|10329|19487|KRDMD|25.63B|25630000000|22.48|290889873|111.93|39|2023-05-10|15/03/2023|||||22.479999542236|1|2023-03-01|15/12/2022||||7420000000|22.479999542236|1
2023-02-27 02:59:06|10330|946718|RMT|154.06B|154060000000|2197.95|35457|51.45|32|2023-05-17|15/03/2023|||||2182.8500976562|1|2023-02-13|15/12/2022|19.1|19|10780000000|10520000000|2154.1499023438|1
2023-02-27 02:59:10|10331|103101|1536|20.35B|20350000000|72.4|1568716|-8.7|27|2023-05-10|15/03/2023||0.5567||1820000000|72.400001525879|1|2023-02-27|15/12/2022||0.7833||1830000000|72.400001525879|1
2023-02-27 02:59:15|10332|943441|0405|11.43B|11430000000|2.39|4529021|-25.08|17|2023-03-07|15/12/2022|||||2.4000000953674|1|2022-08-09|15/06/2022|||||2.6400001049042|1
2023-02-27 02:59:19|10333|102370|PGOLD|89.84B|89840000000|31.35|1237307|-11.27|32|2023-05-12|15/03/2023|||||31.35000038147|1|2023-04-07|15/12/2022||1||52510000000|31.35000038147|1
2023-02-27 02:59:24|10334|18048|BLDT|148.30B|148300000000|6250|25817|2.01|33|2023-05-04|15/03/2023||69.18||13040000000|6246.1499023438|1|2023-01-25|15/12/2022|36.6|36.98|13370000000|13370000000|6908.6499023438|1
2023-02-27 02:59:29|10335|100034|0546|13.21B|13210000000|5.22|4893283|79.39|15|2023-03-21|15/12/2022|||||5.2199997901917|1|2022-11-30|15/09/2022|||||4.8899998664856|1
2023-02-27 02:59:33|10336|980684|QHt|662.22M|662220000|0.0634|0|0|0||
2023-02-27 02:59:38|10337|42641|HRMr|1.12B|1120000000|11.86|190915|29.76|27|2023-04-28|15/12/2022|||||11.859999656677|1|2022-12-02|15/09/2022|||||9.579999923706|1
2023-02-27 02:59:42|10338|102835|TISCO|81.67B|81670000000|102|3179100|4.62|27|2023-05-11|15/03/2023||||4764000000|102|1|2023-01-16|15/12/2022|2.26|2.26|4870000000|4840000000|103.5|1
2023-02-27 02:59:47|10339|27114|CHDRAUIB|92.72B|92720000000|96.63|401470|109.66|37|2023-04-27|15/03/2023||1.38||64560000000|96.629997253418|1|2023-02-22|15/12/2022|2.13|1.32|70020000000|69830000000|90.430000305176|1
2023-02-27 02:59:52|10340|103584|3682|26.26B|26260000000|6.21|2087191|-22.08|24|2023-03-01|15/12/2022|||||6.210000038147|1|2022-11-30|15/09/2022|-0.28||3100000000||6.1799998283386|1
2023-02-27 02:59:57|10341|19258|AEFES|30.73B|30730000000|52|3371872|106.4|39|2023-05-08|15/03/2023||0.8429||25700000000|52|1|2023-02-28|15/12/2022||0.6999||21880000000|52|1
2023-02-27 03:00:02|10342|1012184|3211|12.26B|12260000000|81.90|156|-17.77|24|2023-03-01|15/12/2022|||||81.900001525879|1|2022-11-28|15/09/2022|1.09||4870000000||73.099998474121|1
2023-02-27 03:00:08|10343|961712|4968|12.71B|12710000000|132.5|4863458|-37.64|27|2023-05-31|15/03/2023||0.38||934000000|132.5|1|2023-03-06|15/12/2022||0.35||916000000|132.5|1
2023-02-27 03:00:13|10344|1140499|TVOn|||28.75|592311|-4.17}|0||
2023-02-27 03:00:17|10345|990477|0826|8.13B|8130000000|2.9|8637591|-21.53|6|2023-03-30|15/12/2022|||||2.9000000953674|1|2018-04-12|15/12/2017|0.06||2020000000||1.539999961853|1
2023-02-27 03:00:21|10346|1012086|1795|74.68B|74680000000|281|13641403|152.02|24|2023-03-14|15/12/2022||1.17||2972000000|281|1|2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000|159.5|1
2023-02-27 03:00:26|10347|102268|MWC|64.52B|64520000000|19.5|983357|-5.04|28|2023-05-11|15/03/2023|||||19.5|1|2023-02-28|15/12/2022|||||19.5|1
2023-02-27 03:00:31|10348|18053|BRIG|107.77B|107770000000|467.1|186265|-5.65|27|2023-05-17|15/03/2023||2.8||9490000000|467.10000610352|1|2023-02-09|15/12/2022|2.5|5|8200000000|8200000000|500.29998779297|1
2023-02-27 03:00:35|10349|945731|PLANB|41.51B|41510000000|9.7|30399033|22.01|27|2023-05-16|15/03/2023||0.02||1209000000|9.6999998092651|1|2023-02-27|15/12/2022||0.051||1890000000|9.6999998092651|1
2023-02-27 03:00:39|10350|1153712|330590|933B|933000000000|3915|187383|-29|14|2022-11-11|15/09/2022|36.03||28840000000||3545|1|2022-09-15|15/06/2022|78.32||57480000000||5020|1
2023-02-27 03:00:44|10351|103244|2338|17.03B|17030000000|82.60|8520742|-15.71|24|2023-03-01|15/12/2022||1.24||2220000000|82.599998474121|1|2022-11-30|15/09/2022|2.92|0.85|2070000000|2030000000|85.400001525879|1
2023-02-27 03:00:49|10352|18712|SIMH3|5.87B|5870000000|7.1|3939303|-29.44|37|2023-05-15|15/03/2023|||||7.0999999046326|1|2023-03-20|15/12/2022||0.14||7080000000|7.0999999046326|1
2023-02-27 03:00:53|10353|943498|1515|8.42B|8420000000|6.56|3622757|37.39|6|2023-03-25|15/12/2022|||||6.5599999427795|1|2018-04-26|15/12/2017|0.08||1020000000|965000000|10.060000419617|1
2023-02-27 03:00:57|10354|980619|NVA6|1.53B|1530000000|1.790|0|-5.04|0||
2023-02-27 03:01:01|10355|1123044|2019|2.05B|2050000000|0.68|51002374|-76.98|0||
2023-02-27 03:01:05|10356|18282|PROR|77.60B|77600000000|4,675.00|12136|1.45|26|2023-05-04|15/03/2023|||||4678.9501953125|1|2023-02-05|15/12/2022|46.3||3100000000|2980000000|4102.4501953125|1
2023-02-27 03:01:09|10357|950752|200771|11.39B|11390000000|11.60|276662|0.67|8|2019-03-29|15/12/2018|||||7.9699997901917|1|2018-10-23|15/09/2018|||||6.2300000190735|1
2023-02-27 03:01:14|10358|1012995|8436|25.02B|25020000000|212.5|4068|8.97|27|2023-05-05|15/03/2023||2.02||1880000000|212.5|1|2023-03-21|15/12/2022||1.94||1920000000|212.5|1
2023-02-27 03:01:18|10359|1114113|6592|62.15B|62150000000|111|378577|-10.12|22|2023-05-31|15/03/2023||2.03||6150000000|111|1|2023-03-01|15/12/2022||1.89||6230000000|111|1
2023-02-27 03:01:23|10360|950281|HEIN|8.38B|8380000000|27.7|300266|27.95|29|2023-05-11|15/03/2023|||||27.680000305176|1|2023-02-24|15/12/2022|0.35||791700000||27|1
2023-02-27 03:01:28|10361|18109|EIDP|88.55B|88550000000|498.85|206059|18.44|27|2023-05-17|15/03/2023|||||498.85000610352|1|2023-02-14|15/12/2022|0.89||7270000000|7720000000|518.54998779297|1
2023-02-27 03:01:33|10362|953666|SKPR|2.28B|2280000000|1.46|1512776|-5.77|26|2023-02-24|15/12/2022|0.03||740100000||1.460000038147|1|2022-12-05|15/09/2022|0.0298|0.03|736460000|736500000|1.7000000476837|1
2023-02-27 03:01:37|10363|1159098|SUPEREIFu|5B|5000000000|9.65|201627|-19.58|13|2022-11-14|15/09/2022|0.18||170200000||10.39999961853|1|2022-08-09|15/06/2022|0.09||216400000||11.800000190735|1
2023-02-27 03:01:41|10364|100088|1117|8.87B|8870000000|1.12|6721896|-20.98|17|2023-03-27|15/12/2022||||6275000000|1.1200000047684|1|2022-11-30|15/09/2022|||||0.93999999761581|1
2023-02-27 03:01:45|10365|990789|1589|14.85B|14850000000|4.32|46931|7.2|4|2018-04-26|15/12/2017|0.16||237800000||2.539999961853|1|2017-09-21|15/06/2017|0.15||166100000||2.460000038147|1
2023-02-27 03:01:50|10366|1052357|TOA|67.46B|67460000000|33.25|1697710|14.66|25|2023-05-11|15/03/2023||0.26|||33.25|1|2023-02-27|15/12/2022||0.2127||5294000000|33.25|1
2023-02-27 03:01:54|10367|950206|DOVT|7.14B|7140000000|4.43|1400576|-7.84|25|2023-05-24|15/03/2023|||||4.4299998283386|1|2023-02-22|15/12/2022|0.0115||247200000||4.5900001525879|1
2023-02-27 03:01:59|10368|39886|MCEI|69.93B|69930000000|1371.2|335695|8.56|27|2023-04-28|15/03/2023||9.13||1480000000|1371.1999511719|1|2023-02-04|15/12/2022|7.6|7.73|1440000000|1470000000|1509|1
2023-02-27 03:02:04|10369|1012640|5530|16.13B|16130000000|38.4|348|-11.52|26|2023-05-12|15/03/2023|||||38.400001525879|1|2023-03-30|15/12/2022|||||38.400001525879|1
2023-02-27 03:02:08|10370|103265|2367|12.69B|12690000000|18.75|6025395|4.17|24|2023-03-28|15/12/2022||0.82||5477000000|18.75|1|2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000|18.39999961853|1
2023-02-27 03:02:13|10371|37846|JSW|6.36B|6360000000|54.06|592321|29.33|39|2023-05-22|15/03/2023|||||54.060001373291|1|2023-03-21|15/12/2022||||4250000000|54.060001373291|1
2023-02-27 03:02:18|10372|1166725|GMAT3|14.1B|14100000000|5.98|5955557|0.34|15|2023-05-10|15/03/2023|||||5.9800000190735|1|2023-03-08|15/12/2022||||6010000000|5.9800000190735|1
2023-02-27 03:02:22|10373|30642|STBP3|6.98B|6980000000|8.07|5541717|25.3|27|2023-05-10|15/03/2023||0.115||528300000|8.0699996948242|1|2023-03-21|15/12/2022||0.1||457320000|8.0699996948242|1
2023-02-27 03:02:27|10374|103470|3010|20.77B|20770000000|87.6|187589|-17.36|27|2023-05-31|15/03/2023||2.72||17430000000|87.599998474121|1|2023-03-30|15/12/2022||2.67||18400000000|87.599998474121|1
2023-02-27 03:02:31|10375|50164|SNTJ|32.31B|32310000000|28513|34433|9.42|19|2023-03-01|15/12/2022|||||28513|1|2022-08-31|15/06/2022|4.34||13400000000||24787|1
2023-02-27 03:02:36|10376|103017|1313|20.53B|20530000000|15.55|2133285|-25.6|27|2023-05-10|15/03/2023|||||15.550000190735|1|2023-03-01|15/12/2022|||||15.550000190735|1
2023-02-27 03:02:41|10377|18046|BRLC|66.74B|66740000000|866.55|130119|-20.97|27|2023-05-26|15/03/2023||22.5||23810000000|866.54998779297|1|2023-02-04|15/12/2022|-6.5|-6.5|20160000000|20160000000|928.5|1
2023-02-27 03:02:45|10378|41636|BATO|25.24B|25240000000|11.32|154103|-6.45|34|2023-05-25|15/03/2023||0.2154||530380000|11.300000190735|1|2023-02-08|15/12/2022|0.216|0.3114|771000000|770870000|12.60000038147|1
2023-02-27 03:02:50|10379|18206|IIFL|164.12B|164120000000|431.6|671122|43.89|27|2023-05-04|15/03/2023|||||433.79998779297|1|2023-01-30|15/12/2022|9.9||13350000000||460.54998779297|1
2023-02-27 03:02:54|10380|946781|ALKY|128.40B|128400000000|2512.75|21075|-15.74|26|2023-05-18|15/03/2023||||5110000000|2512.75|1|2023-02-09|15/12/2022|8.9|10.7|3890000000|4160000000|2618.3999023438|1
2023-02-27 03:02:58|10381|1112810|1119|5.16B|5160000000|3.84|5349240|-32.09|1|2021-08-20|15/06/2021|||||4.6900000572205|1|
2023-02-27 03:03:02|10382|1155902|EH|590.37M|590370000|10.37|2370918|-29.22|10|2023-06-01|15/03/2023||-0.69||17870000|10.369999885559|1|2023-03-28|15/12/2022||-0.54||24510000|10.369999885559|1
2023-02-27 03:03:06|10383|1153002|VIVA3|5.32B|5320000000|21.76|1153148|-16.99|16|2023-05-05|15/03/2023||0.179||395690000|21.760000228882|1|2023-03-16|15/12/2022||0.6692||658260000|21.760000228882|1
2023-02-27 03:03:10|10384|37900|NEUP|2.56B|2560000000|587|1250|-18.47|30|2023-05-18|15/03/2023|||||587|1|2023-03-24|15/12/2022|||||587|1
2023-02-27 03:03:15|10385|8578|2038|6.73B|6730000000|0.85|5991485|-24.79|25|2023-03-10|15/12/2022||0.00||4572000000|0.85000002384186|1|2022-11-30|15/09/2022|||||0.83999997377396|1
2023-02-27 03:03:20|10386|18246|JUBA|50.11B|50110000000|314.8|160304|-22.22|39|2023-05-25|15/03/2023||||17500000000|314|1|2023-02-03|15/12/2022|4.8|4.8|15530000000|15050000000|348.10000610352|1
2023-02-27 03:03:25|10387|103648|5469|18.28B|18280000000|34.45|847883|-22.93|27|2023-05-11|15/03/2023|||||34.450000762939|1|2023-03-30|15/12/2022||1.00||11182000000|34.450000762939|1
2023-02-27 03:03:30|10388|43898|020560|1.06T|1060000000000|13,930|325997|-27.26|39|2023-05-15|15/03/2023||-327.00|||13930|1|2023-02-27|15/12/2022||692.00||1812000000000|14150|1
2023-02-27 03:03:34|10389|1137427|293780|237.93B|237930000000|10,070|189552|-58.05|18|2022-11-14|15/09/2022|-206.89||14840000||13450|1|2022-08-12|15/06/2022|-151.9||15630000||18650|1
2023-02-27 03:03:39|10390|18353|REXP|206.39B|206390000000|699.00|461784|-0.43|26|2023-02-14|15/12/2022|14.28||944740000000||808.25|1|2022-11-15|15/09/2022|12.63||802700000000||758.84997558594|1
2023-02-27 03:03:44|10391|13799|ENAE|3.41B|3410000000|6.43|707889|-16.49|39|2023-05-24|15/03/2023||||7246000000|6.4200000762939|1|2023-03-22|15/12/2022||||7220000000|6.4200000762939|1
2023-02-27 03:03:49|10392|103649|5471|9.30B|9300000000|54.8|1010109|-37.44|36|2023-05-04|15/03/2023|||||54.799999237061|1|2023-03-01|15/12/2022||1.43||1226000000|54.799999237061|1
2023-02-27 03:03:53|10393|41377|SNHJ|1.44B|1440000000|34|7334243|-91.35|20|2023-02-24|15/12/2022|||||30|1|2022-12-15|15/09/2022|||||162|1
2023-02-27 03:03:58|10394|103751|8163|11.48B|11480000000|41.3|573652|-9.03|27|2023-05-10|15/03/2023||0.7||6730000000|41.299999237061|1|2023-03-01|15/12/2022||0.805||7180000000|41.299999237061|1
2023-02-27 03:04:03|10395|41447|ENTEL|986.09B|986090000000|3265|264188.88|8.58|37|2023-05-08|15/03/2023||93.24||688660000000|3265|1|2023-02-27|15/12/2022|175.6|73.77|662000000000|662000000000|3265|1
2023-02-27 03:04:08|10396|18106|EDEL|57.57B|57570000000|64.1|2109154|7.73|27|2023-05-17|15/03/2023|||||64.099998474121|1|2023-01-31|15/12/2022|1.13|0.90|21180000000||64.5|1
2023-02-27 03:04:12|10397|103591|3705|11.56B|11560000000|43.05|3089917|1.29|25|2023-05-12|15/03/2023|||||43.049999237061|1|2023-03-30|15/12/2022|||||43.049999237061|1
2023-02-27 03:04:17|10398|950031|AVNT|50.82B|50820000000|373|175131|-21.64|26|2023-05-12|15/03/2023||6||14340000000|373|1|2023-02-11|15/12/2022|4.4|4.4|11030000000|11030000000|388.35000610352|1
2023-02-27 03:04:22|10399|103139|1718|11.73B|11730000000|8.71|4730479|-9.55|25|2023-05-08|15/03/2023|||||8.710000038147|1|2023-03-30|15/12/2022|||||8.710000038147|1
2023-02-27 03:04:26|10400|102054|LVCP|3.63B|3630000000|141|37755|45.06|26|2023-02-27|15/12/2022||||87000000|141|1|2022-11-22|15/09/2022|1.54||74500000|74500000|104.59999847412|1
2023-02-27 03:04:31|10401|1088207|TCPI|42.50T|42500000000000|8,625|15010820|-4.72|21|2022-11-01|15/09/2022|3.46||421500000000||10275|1|2022-08-29|15/06/2022|4.19||447900000000||8150|1
2023-02-27 03:04:36|10402|18596|ALSO3|4.65B|4650000000|17.51|2840927|-19.72|36|2023-05-11|15/03/2023||0.246||515490000|17.510000228882|1|2023-03-23|15/12/2022||0.3761||509810000|17.510000228882|1
2023-02-27 03:04:41|10403|1055134|SAPR11|26.08B|26080000000|16.96|1106771|-15.96|25|2023-05-11|15/03/2023||1.02||1500000000|16.959999084473|1|2023-02-16|15/12/2022|1.03|0.8158|1480000000|1460000000|17.510000228882|1
2023-02-27 03:04:45|10404|103369|2520|15.79B|15790000000|29.05|700689|-22.01|29|2023-05-31|15/03/2023||0.69||3640000000|29.049999237061|1|2023-03-30|15/12/2022||0.72||4600000000|29.049999237061|1
2023-02-27 03:04:50|10405|103704|6214|18.94B|18940000000|75.30|359327|-8.62|25|2023-03-31|15/12/2022|||||75.300003051758|1|2022-11-01|15/09/2022|1.26||8550000000||66.199996948242|1
2023-02-27 03:04:53|10406|1115822|0059|472.99M|472990000|0.056|389534427|-93.49|0||
2023-02-27 03:04:58|10407|102432|BLAND|17.35B|17350000000|1|17612486|-3.85|24|2023-02-27|15/12/2022|0.01||1170000000||1|1|2022-11-14|15/09/2022|-0||914100000||1.0099999904633|1
2023-02-27 03:05:03|10408|41673|SWAY|8.07B|8070000000|1.64|2354131|-1.79|27|2023-05-24|15/03/2023|||||1.6499999761581|1|2023-02-23|15/12/2022|0.035||1530000000||1.6000000238419|1
2023-02-27 03:05:08|10409|103353|2489|8.50B|8500000000|10.70|2395173|-33.33|26|2023-02-27|15/12/2022|||||10.699999809265|1|2022-11-30|15/09/2022|1.29||3880000000||9.5500001907349|1
2023-02-27 03:05:12|10410|1017276|ADMr|441.78M|441780000|1.906|521165|-20.58|22|2023-03-28|15/12/2022|||||1.9060000181198|1|2022-12-12|15/09/2022|||||1.8300000429153|1
2023-02-27 03:05:17|10411|103327|2456|24.97B|24970000000|94.60|3434203|0|24|2022-08-17|15/06/2022||2.71||5220000000|94.599998474121|1|2022-05-18|15/03/2022||2.31||4830000000|94.599998474121|1
2023-02-27 03:05:22|10412|43355|025860|444.48B|444480000000|9,070|170962|-8.08|34|2023-05-15|15/03/2023|||||9070|1|2023-02-27|15/12/2022|||||9070|1
2023-02-27 03:05:26|10413|103084|1513|44.70B|44700000000|94.9|30518236|127.03|27|2023-05-11|15/03/2023||1.41||5140000000|94.900001525879|1|2023-03-29|15/12/2022||1.43||5200000000|94.900001525879|1
2023-02-27 03:05:30|10414|13198|MERS|3.18B|3180000000|15.91|126735|-19.73|31|2023-04-25|15/03/2023|||||15.909999847412|1|2023-02-28|15/12/2022||||793000000|15.909999847412|1
2023-02-27 03:05:34|10415|1118184|1896|10.09B|10090000000|8.85|6487616|6.41|4|2023-03-22|15/12/2022||||1687000000|8.8199996948242|1|2022-08-21|15/06/2022||||1407000000|6.960000038147|1
2023-02-27 03:05:39|10416|11304|NREK|154.23B|154230000000|84|6300530|-53.86|28|2023-05-15|15/03/2023|||||84.199996948242|1|2023-03-14|15/12/2022|||||84.199996948242|1
2023-02-27 03:05:43|10417|103391|2607|29.83B|29830000000|28.00|5091282|-25.43|25|2023-05-04|15/03/2023|||||28|1|2023-03-31|15/12/2022|||||28|1
2023-02-27 03:05:48|10418|1012575|5306|19.34B|19340000000|151|145399|-21.56|27|2023-05-31|15/03/2023||3.41||1700000000|151|1|2023-03-01|15/12/2022||3.4||1740000000|151|1
2023-02-27 03:05:53|10419|41472|PARAUCO|883.07B|883070000000|975|1588431.11|21.88|33|2023-05-11|15/03/2023||19.06||65040000000|975|1|2023-01-26|15/12/2022|45.82|45.82|72750000000|69490000000|1050.1999511719|1
2023-02-27 03:05:58|10420|43369|001440|1.91T|1910000000000|1,470|3713988|-1.67|38|2023-05-15|15/03/2023|||||1470|1|2023-03-01|15/12/2022|||||1470|1
2023-02-27 03:06:03|10421|980663|NYVKt|591.38M|591380000|0.35|0|-9.79|0||
2023-02-27 03:06:08|10422|987132|2768|1.44B|1440000000|0.21|156910346|-92.06|4|2018-04-16|15/12/2017|0.35||4040000000||14.300000190735|1|2017-09-21|15/06/2017|0.27||2910000000||5.5300002098083|1
2023-02-27 03:06:12|10423|1153251|6855|7.58B|7580000000|24.35|3178477|29.96|0||
2023-02-27 03:06:17|10424|946746|MAHN|170.30B|170300000000|448.6|1217153|132.56|30|2023-04-21|15/03/2023|||||448.60000610352|1|2023-02-27|15/12/2022|5.14|4.4|22470000000|22470000000|448.60000610352|1
2023-02-27 03:06:21|10425|102518|GFPT|15.42B|15420000000|12.3|4185171|-6.82|27|2023-05-11|15/03/2023|||||12.300000190735|1|2023-02-27|15/12/2022|0.36|0.36|4940000000|4940000000|12.300000190735|1
2023-02-27 03:06:25|10426|994404|1357|13.06B|13060000000|3.020|83232495|122.83|14|2023-03-28|15/12/2022|||||3.0199999809265|1|2022-08-22|15/06/2022|||||0.85000002384186|1
2023-02-27 03:06:30|10427|102398|AEONTS|50.00B|50000000000|200|460097|2.83|26|2023-05-02|15/02/2023|||||200|1|2023-01-11|15/11/2022|4.42|4.42|5340000000|4636000000|190|1
2023-02-27 03:06:35|10428|18058|CNFH|75.43B|75430000000|566.5|824209|-1.14|27|2023-04-28|15/03/2023||||2620000000|566.45001220703|1|2023-01-19|15/12/2022|11.4|11.4|2570000000|2570000000|533.5|1
2023-02-27 03:06:39|10429|979236|034830|297.86B|297860000000|1300|747802|-40.09|27|2023-05-15|15/03/2023|||||1301|1|2023-02-27|15/12/2022||||59000000000|1307|1
2023-02-27 03:06:43|10430|1166735|FLOT|91.59B|91590000000|47.47|2838030|4.63|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|88|1|2021-06-02|15/03/2021||1.47||20910000000|94.319999694824|1
2023-02-27 03:06:47|10431|1160905|NY1J|42.98B|42980000000|4503.5|410663|-9.39|0||
2023-02-27 03:06:51|10432|102388|CNPF|90.15B|90150000000|25.05|1450157|0|27|2023-05-11|15/03/2023|||||25.10000038147|1|2023-04-05|15/12/2022||0.3748||16960000000|25.10000038147|1
2023-02-27 03:06:55|10433|980607|JASt|531.25M|531250000|0.062|0|-36.28|0||
2023-02-27 03:07:00|10434|103460|2913|17.38B|17380000000|21.95|1065447|2.57|25|2023-03-01|15/12/2022|||||21.950000762939|1|2022-11-30|15/09/2022|-0.05||108100000||22.85000038147|1
2023-02-27 03:07:04|10435|1174284|TGAJ|28.18B|28180000000|21271|704210|66.7|5|2022-08-15|15/06/2022|66.21||26180000000||27685|1|2022-03-22|15/12/2021|82.7||16240000000||15911|1
2023-02-27 03:07:09|10436|1056020|SIPR|3.23B|3230000000|0.485|1919607|-25|25|2023-05-25|15/03/2023|||||0.47999998927116|1|2023-02-27|15/12/2022|||||0.48500001430511|1
2023-02-27 03:07:13|10437|102593|MAJOR|15.93B|15930000000|17.8|3365360|-13.17|27|2023-05-11|15/03/2023|||||17.799999237061|1|2023-02-23|15/12/2022|0.09|0.2|1900000000|1890000000|18|1
2023-02-27 03:07:18|10438|980083|215200|788.17B|788170000000|70,800|61878|-16.35|25|2023-05-10|15/03/2023||||242000000000|70800|1|2023-04-03|15/12/2022||||196350000000|70800|1
2023-02-27 03:07:23|10439|103582|3673|14.25B|14250000000|34.2|907375|-11.05|36|2023-05-04|15/03/2023||0.4||23260000000|34.200000762939|1|2023-02-23|15/12/2022|0.05|1.11|21800000000|22070000000|33.950000762939|1
2023-02-27 03:07:26|10440|980662|NYVJt|417.53M|417530000|0.0505|50000|48.53|0||
2023-02-27 03:07:30|10441|980717|TASCt|844.43M|844430000|0.535|1000|5.94|0||
2023-02-27 03:07:35|10442|1012200|3260|17.47B|17470000000|66.3|1641|-28.63|27|2023-05-31|15/03/2023||1.08||9110000000|66.300003051758|1|2023-03-01|15/12/2022||1.31||8960000000|66.300003051758|1
2023-02-27 03:07:40|10443|979825|100120|288.77B|288770000000|30950|19015|-19.46|27|2023-05-15|15/03/2023||||58000000000|30950|1|2023-03-01|15/12/2022||||63000000000|30950|1
2023-02-27 03:07:45|10444|103622|4935|7.55B|7550000000|58.40|117341|-20.33|26|2023-03-30|15/12/2022||3.75|||58.400001525879|1|2022-11-30|15/09/2022|3.82|4.30|3180000000||62.5|1
2023-02-27 03:07:49|10445|41681|BIMB|5.05B|5050000000|2.26|1411200|-30.34|26|2023-02-27|15/12/2022|||||2.25|1|2022-11-30|15/09/2022|0.068||584000000||2.5899999141693|1
2023-02-27 03:07:55|10446|103238|2328|20.19B|20190000000|38.5|5907843|3.49|25|2023-05-31|15/03/2023||0.43||5560000000|38.5|1|2023-03-01|15/12/2022||0.51||6170000000|38.5|1
2023-02-27 03:07:59|10447|1012605|5425|23.28B|23280000000|93.60|12483|37.85|27|2023-05-31|15/03/2023||1.45||3900000000|93.599998474121|1|2023-03-01|15/12/2022||1.65||4180000000|93.599998474121|1
2023-02-27 03:08:04|10448|49965|0119|7.30B|7300000000|1.91|8166201|-11.93|23|2023-02-24|15/12/2023|||||1.9700000286102|1|2022-08-26|15/06/2022|0.41||22260000000||1.5900000333786|1
2023-02-27 03:08:09|10449|41610|SPOR|2.06B|2060000000|1.53|861293|-17.94|44|2023-02-21|15/12/2022|0.0452||1410000000||1.5|1|2023-02-20|15/10/2022|0.05||1410000000||1.5|1
2023-02-27 03:08:13|10450|1156757|UWCB|4.43B|4430000000|3.81|1009249|-6.86|17|2023-03-08|15/01/2023|||||3.8199999332428|1|2022-12-20|15/10/2022|0.027||92100000||4.25|1
2023-02-27 03:08:18|10451|103217|2206|31.81B|31810000000|39.80|4016073|40.64|24|2023-03-30|15/12/2022|||||39.799999237061|1|2022-11-30|15/09/2022|1.17||14540000000||36.25|1
2023-02-27 03:08:23|10452|18144|GESC|81.92B|81920000000|573.8|302093|79.23|39|2023-05-05|15/03/2023|||||573.79998779297|1|2023-01-31|15/12/2022|43.9|50.5|14210000000|12350000000|624.75|1
2023-02-27 03:08:27|10453|1165978|ROUT|82.8B|82800000000|1,343.00|296968|-7.18|11|2023-02-27|15/12/2022|13.22|12.53|9860000000|9640000000|1336.9000244141|1|2022-10-18|15/09/2022|11.8|9.22|8460000000|8180000000|1381.9000244141|1
2023-02-27 03:08:31|10454|49979|0410|7.54B|7540000000|1.45|3231222|-11.59|18|2023-03-24|15/12/2022|||||1.4400000572205|1|2022-03-24|15/12/2021|-0.11|||2055000000|1.5900000333786|1
2023-02-27 03:08:35|10455|49971|0272|8.11B|8110000000|1.000|8037594|-13.68|19|2023-03-22|15/12/2022|||||1|1|2022-08-22|15/06/2022|||||0.98000001907349|1
2023-02-27 03:08:40|10456|102992|1215|23.44B|23440000000|80.40|439013|4.54|25|2023-03-01|15/12/2022|||||80.400001525879|1|2022-10-27|15/09/2022|1.28||7210000000||76|1
2023-02-27 03:08:44|10457|43798|009450|554.99B|554990000000|36,500|39562|-18.86|27|2023-05-15|15/03/2023|||||36500|1|2023-03-31|15/12/2022|||||36500|1
2023-02-27 03:08:48|10458|969072|1282|619.90M|619900000|0.395|55189157|-88.62|14|2022-08-31|15/06/2022|-0.01||400500000||0.00034619188332298|2022-11-28|2022-03-31|15/12/2021|-0.01||2610000000||0.0012363996043521|2022-11-28
2023-02-27 03:08:53|10459|49977|0363|11.11B|11110000000|10.22|843588|-13.34|27|2023-05-01|15/03/2023|||||10.220000267029|1|2023-03-29|15/12/2022|||||10.220000267029|1
2023-02-27 03:08:57|10460|979222|033290|413.42B|413420000000|4650|248663|-41.22|26|2023-05-15|15/03/2023|||||4650|1|2023-02-16|15/12/2022||||158000000000|4370|1
2023-02-27 03:09:03|10461|44104|170900|538.33B|538330000000|60800|7343|-9.5|36|2023-05-15|15/03/2023||1292||163000000000|60800|1|2023-02-13|15/12/2022||388.00|163800000000|162190000000|64300|1
2023-02-27 03:09:08|10462|12875|HRHO|23.19B|23190000000|19.84|6608388|35.66|39|2023-05-15|15/03/2023|||||19.840000152588|1|2023-03-22|15/12/2022|||||19.840000152588|1
2023-02-27 03:09:13|10463|100080|1070|8.50B|8500000000|3.4|2297328|-7.8|37|2023-04-26|15/03/2023|||||3.4000000953674|1|2023-03-22|15/12/2022|||||3.4000000953674|1
2023-02-27 03:09:17|10464|50122|ARLJ|6.10B|6100000000|15770|115239|-4.57|26|2023-05-15|15/03/2023||5||10051000000|15770|1|2023-01-25|15/12/2022|||||15968|1
2023-02-27 03:09:22|10465|958363|214320|870B|870000000000|43000|14841|-15.12|27|2023-05-17|15/03/2023||813.00||360200000000|43000|1|2023-02-27|15/12/2022||1296||435940000000|42800|1
2023-02-27 03:09:26|10466|1114561|1860|6.18B|6180000000|4.06|1187824|-33.98|9|2023-03-30|15/12/2022|||||4.0599999427795|1|2022-11-30|15/09/2022|||||4.0700001716614|1
2023-02-27 03:09:32|10467|18204|ICMN|58.54B|58540000000|188.9|3085694|-4.11|39|2023-05-29|15/03/2023||||14060000000|188.89999389648|1|2023-02-03|15/12/2022|-3.35|-3.5|12200000000|12320000000|192.35000610352|1
2023-02-27 03:09:36|10468|990234|0357|9.30B|9300000000|19.76|2286727|-12.2|14|2023-03-27|15/12/2022||0.10||883180000|19.760000228882|1|2022-11-30|15/09/2022|||||19.540000915527|1
2023-02-27 03:09:41|10469|1053087|LOMA|307.52M|307520000|7|217867|18.64|24|2023-05-10|15/03/2023||0.215||233070000|7|1|2023-03-08|15/12/2022||0.1512||203550000|7|1
2023-02-27 03:09:46|10470|18392|SOBH|54.87B|54870000000|578.5|161542|-23.39|39|2023-05-19|15/03/2023||20.54||7970000000|578.79998779297|1|2023-02-07|15/12/2022|3.4|3.4|8680000000|8680000000|569.25|1
2023-02-27 03:09:51|10471|1064345|ATRD|115.84B|115840000000|232.95|246088|33.8|23|2023-05-31|15/03/2023||5.17||33830000000|233.10000610352|1|2023-02-27|15/12/2022|2.8|2.87|31920000000|31920000000|233.10000610352|1
2023-02-27 03:09:55|10472|1128957|SBFG3|2.14B|2140000000|8.95|2300862|-60.93|21|2023-05-08|15/03/2023||0.27||1510000000|8.9499998092651|1|2023-03-02|15/12/2022||0.43||1930000000|8.9499998092651|1
2023-02-27 03:09:58|10473|955768|094800|385.26B|385260000000|4,165|34150|-10.99|0||
2023-02-27 03:10:03|10474|103283|2392|19.34B|19340000000|39.9|1823917|4.45|27|2023-05-11|15/03/2023||0.09||24179000000|39.900001525879|1|2023-03-24|15/12/2022||1.41||28296000000|39.900001525879|1
2023-02-27 03:10:07|10475|13205|GWCS|1.99B|1990000000|3.401|326719|-21.91|27|2023-04-17|15/03/2023|||||3.4010000228882|1|2023-02-27|15/12/2022|0.11|0.1147|409200000|438230000|3.4010000228882|1
2023-02-27 03:10:12|10476|992665|6443|18.96B|18960000000|37.1|17279371|-1.92|27|2023-05-31|15/03/2023||0.2567||2440000000|37.099998474121|1|2023-03-01|15/12/2022||0.2425||2750000000|37.099998474121|1
2023-02-27 03:10:16|10477|943505|1666|7.33B|7330000000|5.7|865745|-18.31|18|2023-04-26|15/03/2023|||||5.6999998092651|1|2023-03-24|15/12/2022|||||5.6999998092651|1
2023-02-27 03:10:21|10478|100271|NBCC|59.40B|59400000000|33|6821132|-15.28|27|2023-05-26|15/03/2023|||||33|1|2023-02-14|15/12/2022|0.38||15870000000|15870000000|34.799999237061|1
2023-02-27 03:10:26|10479|39872|INRL|32.39B|32390000000|60|7850175|-44.11|39|2023-04-26|15/03/2023|||||59.5|1|2023-02-10|15/12/2022|||2020000000|2020000000|62.900001525879|1
2023-02-27 03:10:31|10480|1056455|ICLK|37.33M|37330000|3.74|38279|-86.3|22|2023-03-28|15/12/2022||-0.155||39530000|3.7400000095367|1|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000|2.1600000858307|1
2023-02-27 03:10:35|10481|943532|3836|1.50B|1500000000|0.98|1387221|-73.24|14|2023-03-31|15/12/2022||0.44||11011000000|0.98000001907349|1|2022-11-30|15/09/2022|||||1.1299999952316|1
2023-02-27 03:10:40|10482|1073767|GMMP|70.10B|70100000000|1559.3|309325|7.35|26|2023-05-26|15/03/2023|||||1559.3000488281|1|2023-02-02|15/12/2022|11.8||7920000000||1607.75|1
2023-02-27 03:10:45|10483|18727|MDIA3|11.25B|11250000000|33.5|1285759|47.13|39|2023-05-12|15/03/2023||0.635||2273000000|33.5|1|2023-03-17|15/12/2022||0.645||2710000000|33.5|1
2023-02-27 03:10:49|10484|103683|6153|13.42B|13420000000|24.1|3781153|1.9|27|2023-04-25|15/03/2023|||||24.10000038147|1|2023-02-27|15/12/2022|||||24.10000038147|1
2023-02-27 03:10:54|10485|1012973|8358|15.86B|15860000000|62.8|8515|-16.27|25|2023-05-31|15/03/2023||0.52||1310000000|62.799999237061|1|2023-03-01|15/12/2022||0.52||1260000000|62.799999237061|1
2023-02-27 03:10:58|10486|103011|1305|17.24B|17240000000|28.55|5112447|-17.37|27|2023-05-04|15/03/2023||0.2576||3660000000|28.549999237061|1|2023-03-03|15/12/2022||-0.2203||3460000000|28.549999237061|1
2023-02-27 03:11:02|10487|1012878|6589|36.21B|36210000000|119|7908|13.88|27|2023-05-31|15/03/2023||0.555||663000000|119|1|2023-03-01|15/12/2022||0.1186||463330000|119|1
2023-02-27 03:11:07|10488|103658|5534|21.89B|21890000000|76.20|181061|-0.39|30|2023-05-11|15/03/2023||3.65||3970000000|76.199996948242|1|2023-03-28|15/12/2022||2.18||2130000000|76.199996948242|1
2023-02-27 03:11:12|10489|103727|6412|30.88B|30880000000|78.90|182675|-0.38|27|2023-05-31|15/03/2023||1.75||9210000000|78.900001525879|1|2023-03-27|15/12/2022||1.9||9540000000|78.900001525879|1
2023-02-27 03:11:19|10490|1012650|5820|44.84B|44840000000|11.70|6711|-5.26|23|2022-11-30|15/09/2022|||||11.699999809265|1|2022-08-31|15/06/2022|0.22||2770000000||11.449999809265|1
2023-02-27 03:11:23|10491|103015|1310|7.44B|7440000000|14.15|473884|-17.73|26|2023-05-10|15/03/2023|||||14.14999961853|1|2023-03-22|15/12/2022|||||14.14999961853|1
2023-02-27 03:11:28|10492|943574|3613|9.89B|9890000000|11.82|1031264|11.09|27|2023-04-27|15/03/2023|||||11.819999694824|1|2023-03-13|15/12/2022|||||11.819999694824|1
2023-02-27 03:11:32|10493|50212|IPFJ|6.82B|6820000000|864|1530471|-28.06|15|2023-05-16|15/03/2023|||||864|1|2022-11-16|15/09/2022|0.93||791500000||1054|1
2023-02-27 03:11:36|10494|946370|1381|9.73B|9730000000|3.99|1311631|4.71|14|2022-08-23|15/06/2022|0.32||4110000000||4.7800002098083|1|2022-03-22|15/12/2021|0.29||4100000000||3.4300000667572|1
2023-02-27 03:11:41|10495|950127|BERA|2.48B|2480000000|2.12|2430798|16.15|26|2023-03-14|15/01/2023|||||2.1300001144409|1|2022-12-08|15/10/2022|0.0567|0.0564|782950000|783000000|1.9900000095367|1
2023-02-27 03:11:46|10496|41396|MSMJ|13.4B|13400000000|6188|1660476|13.96|29|2022-11-30|15/09/2022|||||6188|1|2022-08-29|15/06/2022|-4.25||38140000000||4051|1
2023-02-27 03:11:51|10497|50048|0861|6.19B|6190000000|3.7|1968636|-14.25|34|2023-04-24|15/03/2023|||||3.7000000476837|1|2023-03-29|15/12/2022|||||3.7000000476837|1
2023-02-27 03:11:56|10498|979901|121800|241.9B|241900000000|3,750|1554337|-75.77|23|2022-11-14|15/09/2022|-118.55||6970000000||4430|1|2022-08-26|15/06/2022|-1792.99||6580000000||7680|1
2023-02-27 03:12:00|10499|1031125|6069|5.93B|5930000000|5.94|1431646|-19.29|5|2018-05-15|15/03/2018|0.02||43850000||8.4099998474121|1|2018-03-29|15/12/2017|0.06||79540000||7.8800001144409|1
2023-02-27 03:12:04|10500|979322|039840|361.82B|361820000000|23,650|76960|-25|27|2023-05-10|15/03/2023||538.00||49000000000|23650|1|2023-03-01|15/12/2022||733.00||60000000000|23650|1
2023-02-27 03:12:09|10501|41608|MBSS|4.34B|4340000000|0.605|3317671|1.68|27|2023-05-25|15/03/2023|||||0.61000001430511|1|2023-02-23|15/12/2022|0.03||687200000||0.60500001907349|1
2023-02-27 03:12:14|10502|102180|COSCO|31.52B|31520000000|4.4000|2004767|-11.76|25|2023-05-12|15/03/2023|||||4.4000000953674|1|2023-03-01|15/12/2022|||||4.4000000953674|1
2023-02-27 03:12:18|10503|41402|AGUASA|1.21T|1210000000000|198.1|4706296.59|19.99|30|2023-05-25|15/03/2023||6.12|||198.10000610352|1|2023-03-23|15/12/2022||4.15||157550000000|198.10000610352|1
2023-02-27 03:12:23|10504|102472|CKP|33.98B|33980000000|4.18|13188398|-18.83|27|2023-05-11|15/03/2023|||||4.1799998283386|1|2023-02-20|15/12/2022|0.01|0.03|2590000000|2300000000|4.3200001716614|1
2023-02-27 03:12:28|10505|1013385|MAVI|9.84B|9840000000|99.25|1344183|241.32|24|2023-03-14|15/01/2023|||||99.25|1|2022-12-12|15/10/2022|4.51|2.07|3200000000|1132000000|122.59999847412|1
2023-02-27 03:12:32|10506|992988|3306|4.97B|4970000000|10|489592|-3.24|6|2021-08-20|15/06/2021||||1404000000|18.280000686646|1|2018-02-28|15/12/2017|0.6||1650000000||15.460000038147|1
2023-02-27 03:12:36|10507|41612|DRBM|2.80B|2800000000|1.44|2455551|-1.37|32|2023-03-02|15/12/2022|-0.05|13.00|4350000000|14629000000|1.4500000476837|1|2023-02-22|15/12/2023|||||1.6900000572205|1
2023-02-27 03:12:41|10508|1156660|BLDN|2.5B|2500000000|1.33|1155146|-6.99|12|2022-10-25|15/09/2022|||224700000||1.6189999580383|1|2022-08-14|15/06/2022|0.01||244700000||1.7300000190735|1
2023-02-27 03:12:44|10509|1129402|1873|3.3B|3300000000|1.6|13646533|-47.57|0||
2023-02-27 03:12:48|10510|1089331|1765|5.30B|5300000000|0.67|129565995|-15.85|4|2018-08-29|15/06/2018|||||1.7000000476837|1|2018-07-24|15/03/2017|0.01||165900000|||
2023-02-27 03:12:53|10511|104150|EGCH|172.30B|172300000000|299|1080523|11.46|26|2023-04-27|15/03/2023|||||299|1|2023-02-27|15/12/2022|15.45||87690000000||299|1
2023-02-27 03:12:57|10512|100044|0697|12.08B|12080000000|1.66|4194860|24.81|27|2023-05-08|15/03/2023|||||1.6599999666214|1|2023-03-29|15/12/2022|||||1.6599999666214|1
2023-02-27 03:13:02|10513|100022|0308|8.64B|8640000000|1.56|7791051|0|15|2022-08-31|15/06/2022|-0.05||885300000||1.4299999475479|1|2022-03-30|15/12/2021|0.03||2620000000||1.4700000286102|1
2023-02-27 03:13:06|10514|102234|FGEN|61.29B|61290000000|17.1|331473|-36.28|24|2023-05-10|15/03/2023|||||17.10000038147|1|2023-04-05|15/12/2022|||||17.10000038147|1
2023-02-27 03:13:10|10515|103367|2515|13.46B|13460000000|8.81|2321834|-0.11|24|2023-03-30|15/12/2022|||||8.8100004196167|1|2022-11-30|15/09/2022|0.07||4070000000||8.2600002288818|1
2023-02-27 03:13:15|10516|50100|WBOJ|5.63B|5630000000|10680|27803|28.86|19|2023-02-27|15/12/2022|||||10680|1|2022-09-13|15/06/2022|41.01||1280000000|9048000000|7700|1
2023-02-27 03:13:19|10517|990901|2362|7.38B|7380000000|0.600|14675327|-55.56|5|2018-04-27|15/12/2017|||305200000||1.4800000190735|1|2017-09-28|15/06/2017|||244000000||1.1000000238419|1
2023-02-27 03:13:22|10518|1153343|0302|5.18B|5180000000|2.2|15357665|-22.61|0||
2023-02-27 03:13:27|10519|102738|SGP|16.82B|16820000000|9.95|441213|-29.43|25|2023-05-10|15/03/2023|||||9.9499998092651|1|2023-02-27|15/12/2022|||||9.9499998092651|1
2023-02-27 03:13:31|10520|103374|2534|11.07B|11070000000|23.4|1275992|-5.26|25|2023-03-01|15/12/2022|||||23.39999961853|1|2022-11-30|15/09/2022|0.52||993200000||25.799999237061|1
2023-02-27 03:13:36|10521|979723|086390|266.97B|266970000000|12260|148868|-53.12|27|2023-05-16|15/03/2023|||||12260|1|2023-03-01|15/12/2022||||36900000000|12260|1
2023-02-27 03:13:41|10522|1013402|ERIS|87.90B|87900000000|646.4|41550|-0.84|25|2023-05-31|15/03/2023||||4380000000|646.40002441406|1|2023-02-27|15/12/2022|7.49|7.52|4230000000|4230000000|646.40002441406|1
2023-02-27 03:13:46|10523|18623|BRSR6|4.39B|4390000000|9.78|1513106|5.3|39|2023-05-15|15/03/2023||0.6145||1940000000|9.7799997329712|1|2023-02-15|15/12/2022|0.61|0.5375|1840000000|1750000000|9.6300001144409|1
2023-02-27 03:13:51|10524|950510|TAKA|2.90B|2900000000|3.45|315086|-5.95|27|2023-04-25|15/03/2023|||||3.460000038147|1|2023-02-24|15/12/2022|0.09||651200000||3.4500000476837|1
2023-02-27 03:13:56|10525|18155|GRPH|58.35B|58350000000|298.65|459091|-33.54|27|2023-05-19|15/03/2023|||||298.89999389648|1|2023-02-08|15/12/2022|2.7|2.7|7010000000|7010000000|338.60000610352|1
2023-02-27 03:14:00|10526|39900|RAID|52.05B|52050000000|154.75|1416775|-22.31|26|2023-05-04|15/03/2023|||||154.85000610352|1|2023-03-01|15/12/2022||-0.54|||154.85000610352|1
2023-02-27 03:14:05|10527|1167986|009900|969.12B|969120000000|17800|337367|-24.84|12|2023-05-12|15/03/2023|||||17800|1|2023-03-01|15/12/2022||||415500000000|17800|1
2023-02-27 03:14:09|10528|44010|082640|673.31B|673310000000|4405|120505|-28.13|34|2023-05-18|15/03/2023||||1548000000000|4410|1|2023-02-27|15/12/2022||287.00||2224000000000|4395|1
2023-02-27 03:14:14|10529|103554|3532|59.15B|59150000000|151|1483585|-41.25|25|2023-05-31|15/03/2023||2.87||4160000000|151|1|2023-03-01|15/12/2022||3.4||4460000000|151|1
2023-02-27 03:14:19|10530|103740|8070|22.46B|22460000000|33.05|480136|-12.1|26|2023-03-24|15/12/2022||0.59||5800000000|33.049999237061|1|2022-11-30|15/09/2022|1.17|1.25|5510000000|5890000000|31.85000038147|1
2023-02-27 03:14:24|10531|1012345|4105|19.49B|19490000000|78.4|2093|14.96|27|2023-05-12|15/03/2023||1.01||1120000000|78.400001525879|1|2023-03-17|15/12/2022||1.28||1570000000|78.400001525879|1
2023-02-27 03:14:28|10532|1012169|3152|16.25B|16250000000|235.5|161|-12.45|27|2023-05-31|15/03/2023||1.53||432000000|235.5|1|2023-03-01|15/12/2022||1.12||363000000|235.5|1
2023-02-27 03:14:33|10533|102314|SCC|128.37B|128370000000|30.3|2479733|21.4|28|2023-05-10|15/03/2023|||||30.200000762939|1|2023-03-01|15/12/2022|||||30.200000762939|1
2023-02-27 03:14:38|10534|18766|RAPT4|2.57B|2570000000|7.83|2590537|-22.04|39|2023-05-10|15/03/2023||0.39||2240000000|7.8299999237061|1|2023-02-28|15/12/2022||0.3227||2790000000|7.8299999237061|1
2023-02-27 03:14:43|10535|43661|003530|689.67B|689670000000|3070|1306348|-36.05|23|2022-11-11|15/09/2022|-18.35||596300000000||2505|1|2022-08-12|15/06/2022|-43.54||463500000000||3500|1
2023-02-27 03:14:47|10536|961692|SSSJ|6.37B|6370000000|1,341|318172|-3.94|13|2022-11-15|15/09/2022|1.15||513700000||1341|1|2022-06-20|15/03/2022|1.37||479500000||1417|1
2023-02-27 03:14:52|10537|19483|KOZAL|83.52B|83520000000|25.86|155560456|414.04|37|2023-05-12|15/03/2023|||||25.860000610352|1|2023-03-02|15/12/2022||||1830000000|25.860000610352|1
2023-02-27 03:14:56|10538|1010642|267260|1.39T|1390000000000|41,300|212117|101.49|26|2023-05-15|15/03/2023||353.64||464330000000|41250|1|2023-02-02|15/12/2022||897|677500000000|677500000000|39550|1
2023-02-27 03:15:01|10539|18652|CSMG3|5.60B|5600000000|14.81|1449049|5.1|37|2023-05-15|15/03/2023||0.5462||1410000000|14.810000419617|1|2023-03-28|15/12/2022||0.466||1450000000|14.810000419617|1
2023-02-27 03:15:06|10540|19386|EKGYO|33.25B|33250000000|8.66|496149748|340.04|39|2023-05-02|15/03/2023|||||8.6599998474121|1|2023-02-27|15/12/2022||||1800000000|8.6599998474121|1
2023-02-27 03:15:11|10541|1164167|LJQQ3|692.97M|692970000|3.88|4728435|-51.86|17|2023-05-01|15/03/2023|||||3.8800001144409|1|2023-03-09|15/12/2022||||597000000|3.8800001144409|1
2023-02-27 03:15:15|10542|50696|DRDJ|1.13B|1130000000|1,309|613044|-2.97|26|2023-04-20|15/03/2023|||||1309|1|2023-02-15|15/12/2022|0.62||2650000000||1356|1
2023-02-27 03:15:20|10543|1012926|8076|8.45B|8450000000|29.8|1301|0.11|24|2023-03-01|15/12/2022|||||29.799999237061|1|2022-11-30|15/09/2022|0.26||660700000||29.5|1
2023-02-27 03:15:25|10544|40456|PGSUS|48.93B|48930000000|476.200|3596858|373.83|36|2023-05-10|15/03/2023|||||476.20001220703|1|2023-03-06|15/12/2022||||11710000000|476.20001220703|1
2023-02-27 03:15:30|10545|1090470|CRDE|156.67B|156670000000|998.85|7070|40.64|26|2023-05-31|15/03/2023||||6550000000|1002.25|1|2023-02-27|15/12/2022|13.53|11.6|8650000000|5920000000|1002.25|1
2023-02-27 03:15:34|10546|1159369|344820|643.31B|643310000000|40200|22457|-30.88|13|2023-05-15|15/03/2023||1697||339000000000|40200|1|2023-03-16|15/12/2022||2172||334000000000|40200|1
2023-02-27 03:15:38|10547|943699|EPG|23.80B|23800000000|8.5|3204600|-15|27|2023-05-29|15/03/2023||0.12||2890000000|8.4499998092651|1|2023-02-27|15/12/2022|0.08|0.08|3020000000|3060000000|8.5|1
2023-02-27 03:15:42|10548|102671|PTG|23.38B|23380000000|14|9370859|-1.4|27|2023-05-11|15/03/2023|||||14|1|2023-02-27|15/12/2022||0.0667||47320000000|14.10000038147|1
2023-02-27 03:15:47|10549|50039|0658|5.46B|5460000000|3.33|3668908|-42.93|23|2023-03-30|15/12/2022|||||3.3099999427795|1|2022-11-30|15/09/2022|||||3.5|1
2023-02-27 03:15:52|10550|100069|0906|5.12B|5120000000|4.6|241439|6.64|16|2023-03-28|15/12/2022|||||4.5999999046326|1|2022-11-30|15/09/2022|||||4.3200001716614|1
2023-02-27 03:15:56|10551|27134|HERDEZ|14.86B|14860000000|44.21|115144|50.12|33|2023-04-27|15/03/2023||0.7588|||44.209999084473|1|2023-02-22|15/12/2022|1.01|1.01|8280000000|8590000000|44.639999389648|1
2023-02-27 03:16:01|10552|1072979|BTBT|104.62M|104620000|1.27|1928197|-65.58|21|2023-04-27|15/03/2023|||||1.2699999809265|1|2023-03-29|15/12/2022||-0.13||7900000|1.2699999809265|1
2023-02-27 03:16:05|10553|103219|2208|22.41B|22410000000|23.55|5885690|12.41|26|2023-05-31|15/03/2023||-0.15||5050000000|23.549999237061|1|2023-03-01|15/12/2022||-0.2||5720000000|23.549999237061|1
2023-02-27 03:16:12|10554|103654|5522|46.27B|46270000000|59|928964|-3.44|28|2023-05-09|15/03/2023|||||59|1|2023-03-21|15/12/2022|||||59|1
2023-02-27 03:16:16|10555|1012748|6244|10.97B|10970000000|28.35|5209|-8.1|27|2023-05-15|15/03/2023|||||28.35000038147|1|2023-03-16|15/12/2022||0.4049||2000000000|28.35000038147|1
2023-02-27 03:16:21|10556|103437|2867|22.22B|22220000000|5.39|14347376|-37.78|25|2023-04-19|15/03/2023|||||5.3899998664856|1|2023-03-30|15/12/2022|||||5.3899998664856|1
2023-02-27 03:16:25|10557|103021|1319|26.23B|26230000000|43.65|5590185|34.1|27|2023-05-10|15/03/2023||0.78||5620000000|43.650001525879|1|2023-03-01|15/12/2022||0.812||5500000000|43.650001525879|1
2023-02-27 03:16:30|10558|947157|AEGS|124.76B|124760000000|355.45|817103|106.9|27|2023-05-30|15/03/2023||3.63||23730000000|355.45001220703|1|2023-02-02|15/12/2022|3.6|3.9|20870000000|20870000000|360.10000610352|1
2023-02-27 03:16:35|10559|18223|IRBI|16.91B|16910000000|28|46443508|27.53|39|2023-05-30|15/03/2023||||17870000000|28|1|2023-02-13|15/12/2022|2.3||15140000000|15140000000|0.014305487164636|2023-02-22
2023-02-27 03:16:39|10560|979333|041190|383.52B|383520000000|4785|1112381|-44.08|23|2022-11-14|15/09/2022|-1536.77||6090000000||4800|1|2022-08-16|15/06/2022|-1754.36||5340000000||6370|1
2023-02-27 03:16:44|10561|18114|ENGI|40.64B|40640000000|72.3|4433499|19.8|28|2023-05-26|15/03/2023|||||72.300003051758|1|2023-02-03|15/12/2022|0.9|0.9|8310000000|8310000000|85|1
2023-02-27 03:16:49|10562|941309|AGTHIA|3.15B|3150000000|4.01|482187|-16.63|35|2023-05-02|15/03/2023|||||4.0100002288818|1|2023-03-06|15/12/2022||0.1||1060000000|4.0100002288818|1
2023-02-27 03:16:53|10563|41694|PDNI|2.62B|2620000000|3.94|455685|11.61|28|2023-02-24|15/12/2022|0.11||509500000||3.6500000953674|1|2022-11-29|15/09/2022|0.074||379100000|379100000|3.3499999046326|1
2023-02-27 03:16:58|10564|103797|9940|21.00B|21000000000|28.40|300782|-16.22|25|2023-04-26|15/03/2023|||||28.39999961853|1|2023-02-27|15/12/2022|||||28.39999961853|1
2023-02-27 03:17:02|10565|1166358|BOAS3|4.06B|4060000000|7.7|2509125|49.47|17|2023-05-10|15/03/2023||0.1165|||7.6999998092651|1|2023-03-22|15/12/2022||0.1231||227000000|7.6999998092651|1
2023-02-27 03:17:07|10566|18165|GNFC|85.74B|85740000000|551.70|1078515|0.97|35|2023-02-07|15/12/2022|21.03||26730000000||531.34997558594|1|2022-11-10|15/09/2022|15.35||25870000000||711.90002441406|1
2023-02-27 03:17:12|10567|102163|DNL|57.50B|57500000000|8.05|3296547|2.4|27|2023-05-04|15/03/2023|||||8.0500001907349|1|2023-02-28|15/12/2022|||||8.0500001907349|1
2023-02-27 03:17:17|10568|19482|KOZAA|18.10B|18100000000|46.36|26228516|129.96|35|2023-03-01|15/12/2022|||||46.360000610352|1|2022-11-30|15/09/2022|1.34||2010000000|2010000000|44.680000305176|1
2023-02-27 03:17:21|10569|103646|5388|21.95B|21950000000|84.3|3461030|16.6|27|2023-05-12|15/03/2023||1.9||17050000000|84.300003051758|1|2023-03-22|15/12/2022||2.19||18590000000|84.300003051758|1
2023-02-27 03:17:26|10570|100126|2233|5.33B|5330000000|0.98|24571735|-27.61|17|2023-03-27|15/12/2022||0.13||4013000000|0.98000001907349|1|2022-03-27|15/12/2021||0.17||4730000000|1.2799999713898|1
2023-02-27 03:17:30|10571|979824|100090|1.09T|1090000000000|19,520|300099|9.22|26|2023-05-15|15/03/2023|||||19520|1|2023-03-01|15/12/2022||272.00||183000000000|19520|1
2023-02-27 03:17:35|10572|1012368|4147|20.09B|20090000000|79.6|1239|15.2|27|2023-05-31|15/03/2023||||477230000|79.599998474121|1|2023-03-01|15/12/2022||-0.19||163000000|79.599998474121|1
2023-02-27 03:17:39|10573|1012146|3081|12.08B|12080000000|131.5|3485|-27.55|27|2023-04-26|15/03/2023||0.5813||484910000|131.5|1|2023-02-27|15/12/2022|1.27|1.28|668500000|668930000|131.5|1
2023-02-27 03:17:44|10574|996059|MOVI3|2.39B|2390000000|6.59|4025375|-59.64|26|2023-04-24|15/03/2023||0.11||2700000000|6.5900001525879|1|2023-03-06|15/12/2022||0.2837||2680000000|6.5900001525879|1
2023-02-27 03:17:49|10575|13209|MCGS|1.65B|1650000000|5.85|215440|-23.97|25|2023-04-19|15/03/2023|||||5.8499999046326|1|2023-02-27|15/12/2022|0.08||127500000||5.8499999046326|1
2023-02-27 03:17:53|10576|100244|JUST|49.92B|49920000000|592.05|272436|-22.12|37|2023-05-17|15/03/2023||7.86||2510000000|592.04998779297|1|2023-01-13|15/12/2022|8.9|7.53|2210000000|2220000000|586.5|1
2023-02-27 03:17:58|10577|103086|1515|5.77B|5770000000|30.8|670850|-27.95|25|2023-05-04|15/03/2023|||||30.799999237061|1|2023-03-14|15/12/2022|||||30.799999237061|1
2023-02-27 03:18:03|10578|41640|YTLS|6.25B|6250000000|0.57|3093812|1.8|34|2023-05-25|15/03/2023|||||0.56999999284744|1|2023-02-23|15/12/2022|0.0093||6590000000||0.56000000238419|1
2023-02-27 03:18:07|10579|13694|MSNG|79.18B|79180000000|1.992|20549969|16.7|33|2023-05-16|15/03/2023|||||1.9919999837875|1|2023-03-03|15/12/2022|||||1.9919999837875|1
2023-02-27 03:18:11|10580|1161014|9996|7.51B|7510000000|10.94|2220337|-9.95|0||
2023-02-27 03:18:15|10581|42628|EYDr|766.80M|766800000|7.2|50208|-0.14|29|2023-04-07|15/12/2022|||||7.1999998092651|1|2022-11-30|15/09/2022|||||7.039999961853|1
2023-02-27 03:18:20|10582|103082|1507|26.48B|26480000000|64.8|95755|0.62|23|2022-05-18|15/03/2022|||||64.800003051758|1|2022-03-02|15/12/2021|0.17|||4645000000|64.5|1
2023-02-27 03:18:24|10583|42672|SRSr|470.72M|470720000|7.03|44517|-3.3|30|2023-04-18|15/03/2023|||||7.0300002098083|1|2023-04-06|15/12/2022|||||7.0300002098083|1
2023-02-27 03:18:28|10584|987128|2006|17.2B|17200000000|3.09|4979616|4.39|11|2022-05-09|15/03/2022|||||3.0899999141693|1|2022-03-29|15/12/2021||0.03||7495000000|2.960000038147|1
2023-02-27 03:18:33|10585|103234|2323|8.21B|8210000000|8.03|3987901|-25.65|25|2023-04-07|15/03/2023|||||8.0299997329712|1|2023-03-01|15/12/2022|||||8.0299997329712|1
2023-02-27 03:18:37|10586|997897|145720|1.12T|1120000000000|118,000|74981|107.71|26|2023-05-11|15/03/2023||1478||89580000000|118000|1|2023-02-27|15/12/2022||2079|94400000000|95420000000|117200|1
2023-02-27 03:18:42|10587|103590|3704|13.81B|13810000000|39.15|8198254|14.9|27|2023-05-31|15/03/2023||1.19||8890000000|39.150001525879|1|2023-03-01|15/12/2022||1.11||8510000000|39.150001525879|1
2023-02-27 03:18:46|10588|50022|3818|2.02B|2020000000|0.345|3894867|-44.17|11|2023-06-22|15/12/2023|||||0.34499999880791|1|2021-06-23|15/12/2021|||||1.1900000572205|1
2023-02-27 03:18:51|10589|41407|AESANDES|1.18T|1180000000000|114.00|95372.42|-15.64|16|2023-05-04|15/03/2023||0.0017|||114|1|2023-02-27|15/12/2022||0.0087|||114|1
2023-02-27 03:18:54|10590|50054|1361|7.53B|7530000000|3.63|1026378|-5.76|6|2021-08-15|15/06/2021|||||3.3900001049042|1|2018-03-20|15/12/2017|0.07||2360000000|2740000000|2.5429999828339|1
2023-02-27 03:18:59|10591|950528|UNSM|5.09B|5090000000|3.04|1371459|6.14|27|2023-04-25|15/03/2023|||||3.039999961853|1|2023-02-27|15/12/2022|0.04||453600000||3.1300001144409|1
2023-02-27 03:19:03|10592|1073430|TENP|934.98M|934980000|128.9|42703|-36.75|22|2023-05-22|15/03/2023|||||128.89999389648|1|2023-03-20|15/12/2022||||136150000|128.89999389648|1
2023-02-27 03:19:07|10593|1141275|1931|2.34B|2340000000|1.28|562300|-60.19|0||
2023-02-27 03:19:12|10594|1052835|TRAXIONA|17.21B|17210000000|35.7|467540|0.56|25|2023-04-25|15/03/2023||0.66||5500000000|35.700000762939|1|2023-02-27|15/12/2022||0.35||4980000000|35.700000762939|1
2023-02-27 03:19:16|10595|953717|8341|18.51B|18510000000|164.5|1233901|-17.34|27|2023-05-05|15/03/2023||1.87||930000000|164.5|1|2023-02-27|15/12/2022||1.83||931500000|164.5|1
2023-02-27 03:19:21|10596|18256|KARU|79.13B|79130000000|98.7|4580946|115.74|29|2023-05-18|15/03/2023||||10270000000|98.699996948242|1|2023-01-23|15/12/2022|3.61|3.47|12070000000|11870000000|105.15000152588|1
2023-02-27 03:19:26|10597|18403|SRID|26.87B|26870000000|297.5|496087|-10.05|29|2023-05-24|15/03/2023||||10340000000|297.79998779297|1|2023-01-24|15/12/2022|-8.86|4.2|8670000000|8670000000|337.10000610352|1
2023-02-27 03:19:30|10598|985148|CLHO|7.66B|7660000000|5.3|1645079|23.26|25|2023-05-22|15/03/2023|||||5.3000001907349|1|2023-03-13|15/12/2022|||||5.3000001907349|1
2023-02-27 03:19:34|10599|1096080|1911|4.25B|4250000000|7.4|2458433|-41.61|0||
2023-02-27 03:19:38|10600|943499|1600|4.88B|4880000000|5.04|1159719|-25.22|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|5.460000038147|1|2017-09-28|15/06/2017|0.19||1490000000||5.6599998474121|1
2023-02-27 03:19:42|10601|102505|ESSO|30.63B|30630000000|8.9|38338295|17.22|28|2023-05-10|15/03/2023|||||8.8999996185303|1|2023-02-24|15/12/2022||0.18|||8.8999996185303|1
2023-02-27 03:19:47|10602|19583|TKFEN|13.09B|13090000000|35.24|18392505|81.5|39|2023-04-27|15/03/2023|||||35.240001678467|1|2023-02-27|15/12/2022||||9040000000|35.240001678467|1
2023-02-27 03:19:52|10603|42644|HEPr|2.57B|2570000000|8.41|138080|18.62|39|2023-05-17|15/03/2023||0.71||4400000000|8.4099998474121|1|2023-02-24|15/12/2022|0.1|0.1|3540000000|3900000000|8.6000003814697|1
2023-02-27 03:19:56|10604|1093999|298000|448.07B|448070000000|150600|31160|-44.89|21|2023-05-12|15/03/2023|||||150400|1|2023-01-30|15/12/2022||19730|682000000000|758700000000|118500|1
2023-02-27 03:20:01|10605|979768|092040|382.84B|382840000000|18,620|93453|-26.05|26|2023-05-15|15/03/2023|||||18620|1|2023-03-01|15/12/2022|||||18620|1
2023-02-27 03:20:05|10606|1156019|9909|3.95B|3950000000|5.83|3842021|-59.34|0||
2023-02-27 03:20:09|10607|50507|ANIM3|1.38B|1380000000|3.54|5066625|-50.63|27|2023-05-10|15/03/2023|||||3.539999961853|1|2023-03-27|15/12/2022||-0.27||885250000|3.539999961853|1
2023-02-27 03:20:13|10608|969094|3813|4.24B|4240000000|0.82|1718736|-28.81|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|1.7000000476837|1|2018-05-14|15/03/2018|0.03||5500000000||1.3700000047684|1
2023-02-27 03:20:17|10609|13696|NMTP|100.27B|100270000000|5.425|13354837|31.2|30|2023-03-01|15/12/2022|||||5.4250001907349|1|2022-11-28|15/09/2022|||||4.7800002098083|1
2023-02-27 03:20:22|10610|943449|0579|16.32B|16320000000|1.98|3788197|-18.33|16|2023-04-28|15/03/2023|||||1.9700000286102|1|2023-03-28|15/12/2022|||||1.9700000286102|1
2023-02-27 03:20:26|10611|100071|0934|6.79B|6790000000|2.74|1985619|-6.48|27|2023-03-23|15/12/2022|||||2.7300000190735|1|2022-11-30|15/09/2022|||||2.5999999046326|1
2023-02-27 03:20:30|10612|980727|TTAt|379.07M|379070000|0.2140|14802|-23.02|0||
2023-02-27 03:20:35|10613|13218|QANC|2.81B|2810000000|4.302|262369|-31.52|32|2023-04-24|15/03/2023|||||4.3020000457764|1|2023-02-27|15/12/2022|0.09||157100000||4.3020000457764|1
2023-02-27 03:20:40|10614|12889|TMGH|19.91B|19910000000|9.69|6698558|5.33|38|2023-02-27|15/12/2022|0.15||5960000000|5176000000|9.6899995803833|1|2022-11-30|15/09/2022|0.43|0.43|6820000000|6820000000|8.6999998092651|1
2023-02-27 03:20:44|10615|1131567|6055|7.94B|7940000000|11.18|1050107|-25.47|9|2022-08-26|15/06/2022|0.32||3870000000||11.239999771118|1|2022-03-14|15/12/2021|0.83||4370000000||13.760000228882|1
2023-02-27 03:20:49|10616|37730|ATTP|3.78B|3780000000|38.16|83475|20|39|2023-05-11|15/03/2023|||||38.159999847412|1|2023-04-27|15/12/2022||||4700000000|38.159999847412|1
2023-02-27 03:20:52|10617|1162598|9997|11.55B|11550000000|9.16|1182094|16.94|0||
2023-02-27 03:20:57|10618|992657|3413|19.76B|19760000000|207.5|442194|-3.71|27|2023-05-10|15/03/2023||5.13||3720000000|207.5|1|2023-02-27|15/12/2022||7.3||4240000000|207.5|1
2023-02-27 03:21:02|10619|1062839|MPARK|16.71B|16710000000|79.75|668942|162.34|26|2023-05-10|15/03/2023|||||79.75|1|2023-03-07|15/12/2022||||2870000000|79.75|1
2023-02-27 03:21:07|10620|999097|0581|6.11B|6110000000|1.64|2461693|-29|14|2023-03-29|15/12/2022|||||1.6399999856949|1|2022-11-30|15/09/2022|||||1.3600000143051|1
2023-02-27 03:21:11|10621|18033|BASF|101.34B|101340000000|2341.2|19347|-15.8|27|2023-05-02|15/03/2023|||||2341.1999511719|1|2023-01-31|15/12/2022|2.5|28.80|28950000000|30307000000|2601|1
2023-02-27 03:21:15|10622|43922|026890|239.41B|239410000000|6040|143187|-42.84|25|2023-05-12|15/03/2023|||||6040|1|2023-03-01|15/12/2022|||||6040|1
2023-02-27 03:21:20|10623|100051|0743|6.36B|6360000000|4.06|652590|-16.29|21|2023-04-27|15/03/2023|||||4.0599999427795|1|2023-03-03|15/12/2022|||||4.0599999427795|1
2023-02-27 03:21:25|10624|103155|1736|21.09B|21090000000|70.1|2274224|25.18|27|2023-05-31|15/03/2023||0.655||8440000000|70.099998474121|1|2023-03-01|15/12/2022||1.36||11570000000|70.099998474121|1
2023-02-27 03:21:30|10625|947275|BAMN|69.82B|69820000000|2155|44022|-23.78|32|2023-05-11|15/03/2023|||||2155.6499023438|1|2023-02-06|15/12/2022|19.31|25.9|5860000000|5860000000|2331.1999511719|1
2023-02-27 03:21:35|10626|19509|MGROS|25.33B|25330000000|138.8|2943651|278|39|2023-05-08|15/03/2023||2.84||24790000000|138.80000305176|1|2023-03-08|15/12/2022||2.91||23340000000|138.80000305176|1
2023-02-27 03:21:39|10627|1008732|2001|4.84B|4840000000|3.14|5619427|18.38|4|2018-04-11|15/12/2017|0.09||201800000||5.6399998664856|1|2017-09-26|15/06/2017|0.09||212600000||4.0999999046326|1
2023-02-27 03:21:43|10628|50002|1333|11.88B|11880000000|1.680|2946000|0|16|2023-05-01|15/03/2023|||||1.6799999475479|1|2023-03-27|15/12/2022|||||1.6799999475479|1
2023-02-27 03:21:48|10629|18741|MYPK3|1.67B|1670000000|11.03|1585987|-11.32|39|2023-05-11|15/03/2023||0.38||3810000000|11.029999732971|1|2023-03-09|15/12/2022||0.4065||4110000000|11.029999732971|1
2023-02-27 03:21:53|10630|12888|SWDY|29.09B|29090000000|13.58|4590627|69.75|38|2023-03-01|15/12/2022||||24593000000|13.579999923706|1|2022-11-15|15/09/2022|0.56||19130000000|19130000000|8.5|1
2023-02-27 03:21:57|10631|103255|2355|11.92B|11920000000|29.5|666379|-18.17|27|2023-05-31|15/03/2023||0.2536||4480000000|29.5|1|2023-03-01|15/12/2022||0.3568||4720000000|29.5|1
2023-02-27 03:22:01|10632|1082079|6100|6.81B|6810000000|13|4355502|-34.92|12|2023-03-18|15/12/2022|||||13.039999961853|1|2022-11-25|15/09/2022|||||7.6900000572205|1
2023-02-27 03:22:06|10633|103389|2605|13.70B|13700000000|25.7|3807081|-8.87|27|2023-05-09|15/03/2023||0.12||997500000|25.700000762939|1|2023-03-30|15/12/2022||0.25||1150000000|25.700000762939|1
2023-02-27 03:22:10|10634|1012379|4162|16.45B|16450000000|114.5|8759|46.98|27|2023-05-31|15/03/2023||5.73||1110000000|114.5|1|2023-03-01|15/12/2022||0.96||252000000|114.5|1
2023-02-27 03:22:14|10635|1117969|1890|6.00B|6000000000|2.97|4617910|29.17|0||
2023-02-27 03:22:19|10636|950273|GNIC|736.39M|736390000|1.1|957456|-21.28|27|2023-04-25|15/03/2023|||||1.1100000143051|1|2023-02-21|15/12/2022|0.018||43100000|43100000|1.1100000143051|1
2023-02-27 03:22:24|10637|43462|073240|962.32B|962320000000|3,295|266585|-17.11|39|2023-05-16|15/03/2023||48.00||916000000000|3295|1|2023-02-27|15/12/2022||198.00||840000000000|3365|1
2023-02-27 03:22:28|10638|1061667|166090|756.53B|756530000000|36,800|92316|-27.29|25|2023-05-12|15/03/2023||942.00||97800000000|36800|1|2023-03-01|15/12/2022||||74880000000|36800|1
2023-02-27 03:22:32|10639|979582|065660|223.82B|223820000000|21800|117510|-10.77|23|2022-11-10|15/09/2022|-155.06||1550000000||15750|1|2022-08-10|15/06/2022|-220.18||1780000000||23450|1
2023-02-27 03:22:36|10640|103360|2501|19.60B|19600000000|17.30|647889|-9.9|27|2023-05-15|15/03/2023|||||17.299999237061|1|2023-03-31|15/12/2022|||||17.299999237061|1
2023-02-27 03:22:41|10641|103196|2031|14.37B|14370000000|44.7|2567206|-27.9|27|2023-05-31|15/03/2023||0.22||3810000000|44.700000762939|1|2023-03-01|15/12/2022||0.52||4370000000|44.700000762939|1
2023-02-27 03:22:46|10642|993203|PNBH|98.19B|98190000000|581.6|1504430|45.16|27|2023-05-31|15/03/2023||12.96||5680000000|581.59997558594|1|2023-02-27|15/12/2022|15.94|15.9|17970000000|7510000000|581.59997558594|1
2023-02-27 03:22:51|10643|18302|NCCL|56.07B|56070000000|89.30|7127864|49.46|39|2023-05-26|15/03/2023|||||89.300003051758|1|2023-02-08|15/12/2022|2.4|2.43|33130000000|33130000000|93.599998474121|1
2023-02-27 03:22:55|10644|1166255|294090|683.15B|683150000000|25300|353846|25.37|12|2022-11-14|15/09/2022|-176.21||3480000000||18000|1|2022-08-16|15/06/2022|-290.63||663800000||20650|1
2023-02-27 03:22:59|10645|1169011|INTB3|9.68B|9680000000|28.16|1014406|-14.51|12|2023-05-02|15/03/2023||0.3777||1330000000|28.159999847412|1|2023-02-27|15/12/2022||0.442||1230000000|28.159999847412|1
2023-02-27 03:23:04|10646|17995|ALOK|60.58B|60580000000|12.2|2076962|-48.85|27|2023-01-18|15/12/2022|-0.5||17060000000||15|1|2022-10-15|15/09/2022|-0.39||16990000000||16.89999961853|1
2023-02-27 03:23:08|10647|953529|LNTAq|863.06M|863060000|1.5|2897|-3.23|21|2023-04-24|15/03/2023|||||1.5|1|2023-03-29|15/12/2022||||162060000000|1.5|1
2023-02-27 03:23:13|10648|41661|CAPI|2.91B|2910000000|0.7|9579388|10.16|39|2023-05-25|15/03/2023|||||0.7049999833107|1|2023-03-27|15/12/2022||0.0458||3360000000|0.7049999833107|1
2023-02-27 03:23:18|10649|100272|VAIB|53.32B|53320000000|323.55|176819|-20.47|26|2023-05-23|15/03/2023|||||323.54998779297|1|2023-01-23|15/12/2022|2.33|1.2|7240000000|7880000000|294.25|1
2023-02-27 03:23:22|10650|950325|IOIP|6.33B|6330000000|1.14|1150607|7.55|27|2023-05-24|15/03/2023|||||1.1499999761581|1|2023-02-24|15/12/2022|||||1.1299999952316|1
2023-02-27 03:23:27|10651|990647|1176|6.43B|6430000000|0.890|3632308|-41.56|14|2022-08-30|15/06/2022|-0.07||1340000000||1|1|2022-03-30|15/12/2021|-0.04||1400000000||1.3099999427795|1
2023-02-27 03:23:32|10652|37811|GPW|1.55B|1550000000|37.1|54720|-3.64|39|2023-05-03|15/03/2023|||||37.099998474121|1|2023-03-01|15/12/2022||||89250000|37.099998474121|1
2023-02-27 03:23:36|10653|43575|001060|493.08B|493080000000|20,700|75827|-9.07|27|2023-05-15|15/03/2023||||181200000000|20700|1|2023-03-01|15/12/2022||||182480000000|20700|1
2023-02-27 03:23:41|10654|978765|THYO|24.58B|24580000000|464.3|226803|-45.39|27|2023-05-31|15/03/2023||4.24||1380000000|464.20001220703|1|2023-03-01|15/12/2022|2.26|3.6|1280000000|1280000000|464.20001220703|1
2023-02-27 03:23:45|10655|1056491|ZAMP3|1.26B|1260000000|4.65|996867|-30.08|25|2023-05-11|15/03/2023||-0.04||905260000|4.6500000953674|1|2023-03-02|15/12/2022||0.065||1070000000|4.6500000953674|1
2023-02-27 03:23:50|10656|102384|RRHI|83.32B|83320000000|56.45|429735|-4.1|28|2023-05-05|15/03/2023|||||56.450000762939|1|2023-04-11|15/12/2022|0.9|1.11|51730000000|50870000000|56.450000762939|1
2023-02-27 03:23:56|10657|39850|BACO|24.31B|24310000000|168|462563|4.41|41|2023-04-13|15/03/2023||2.7||2440000000|168|1|2023-02-09|15/12/2022|2.3|2.3|2280000000|2270000000|168.14999389648|1
2023-02-27 03:24:01|10658|19431|GUBRF|71.48B|71480000000|213.5|6532930|185.24|35|2023-03-09|15/12/2022|||||213.5|1|2022-11-09|15/09/2022|1.07||6490000000||162.80000305176|1
2023-02-27 03:24:06|10659|18035|BEML|56.55B|56550000000|1357.85|95496|10.42|31|2023-02-10|15/12/2022|15.95|16|10370000000|11870000000|1381.0999755859|1|2022-11-09|15/09/2022|3.9|3.9|8050000000|8050000000|1533.8000488281|1
2023-02-27 03:24:11|10660|19370|DOHOL|24.10B|24100000000|9.180|133314291|266.99|38|2023-05-10|15/03/2023|||||9.1800003051758|1|2023-03-03|15/12/2022|||||9.1800003051758|1
2023-02-27 03:24:16|10661|979194|031390|500.58B|500580000000|38,550|175935|0|21|2022-05-18|15/03/2022|||||38550|1|2022-04-04|15/12/2021|||||38550|1
2023-02-27 03:24:19|10662|1166991|9993|18.53B|18530000000|4.70|1361263|7.93|0||
2023-02-27 03:24:24|10663|979452|052400|245.99B|245990000000|18050|65124|-28.24|25|2023-05-12|15/03/2023|||||18050|1|2023-04-03|15/12/2022|||||18050|1
2023-02-27 03:24:28|10664|980648|NFSt|1.22B|1220000000|1.130|0|3.67|0||
2023-02-27 03:24:33|10665|1052402|QD|338.32M|338320000|1.18|1092585|40.81|25|2023-05-22|15/03/2023|||||1.1799999475479|1|2023-02-21|15/12/2022|2.07|0.7007|160070000|271140000|1.3400000333786|1
2023-02-27 03:24:38|10666|102222|DMC|145.26B|145260000000|10.96|12223727|33.33|28|2023-05-10|15/03/2023|||||10.960000038147|1|2023-03-09|15/12/2022|||||10.960000038147|1
2023-02-27 03:24:43|10667|979653|074600|661.14B|661140000000|23,400|173449|-8.17|27|2023-05-15|15/03/2023||774.90||211650000000|23450|1|2023-04-03|15/12/2022||527.30||199130000000|23450|1
2023-02-27 03:24:47|10668|1012843|6541|13.19B|13190000000|37.75|1590377|-36.02|25|2023-05-31|15/03/2023||-0.76||57000000|37.75|1|2023-03-01|15/12/2022||-0.92||3000000|37.75|1
2023-02-27 03:24:52|10669|1072173|042000|252.48B|252480000000|10420|68665|-48.12|25|2023-05-16|15/03/2023|||||10420|1|2023-04-03|15/12/2022||-26.77||85910000000|10420|1
2023-02-27 03:24:57|10670|43387|012630|342.64B|342640000000|6070|73627|-18.77|37|2023-05-15|15/03/2023|||||6080|1|2023-02-27|15/12/2022|||||6190|1
2023-02-27 03:25:01|10671|1095935|2552|3.94B|3940000000|4.06|3624854|8.85|4|2023-03-14|15/12/2022||0.054||525260000|4.0599999427795|1|2022-08-19|15/06/2022||-0.20|||3.9700000286102|1
2023-02-27 03:25:05|10672|50069|2877|5.15B|5150000000|6.82|652472|16.97|23|2023-03-30|15/12/2022||0.416|||6.8200001716614|1|2022-11-30|15/09/2022|||||6.5999999046326|1
2023-02-27 03:25:10|10673|29589|TGS|3.22B|3220000000|11.48|215694|99.65|30|2023-05-11|15/03/2023||-0.15|||11.479999542236|1|2023-03-07|15/12/2022||-0.17|||11.479999542236|1
2023-02-27 03:25:15|10674|1167308|AERI3|927.26M|927260000|1.35|8441911|-76.15|15|2023-05-11|15/03/2023|||||1.3500000238419|1|2023-02-09|15/12/2022|-0.05||655000000|655000000|1.289999961853|1
2023-02-27 03:25:19|10675|962574|AESB3|5.99B|5990000000|9.89|2144063|-12.79|28|2023-05-04|15/03/2023||0.14||652330000|9.8900003433228|1|2023-02-27|15/12/2022||0.1633||637710000|9.8900003433228|1
2023-02-27 03:25:23|10676|1161013|9983|4.17B|4170000000|2.92|2165124|-38.7|0||
2023-02-27 03:25:27|10677|19513|OYAKC|50.96B|50960000000|43.940|22395019|492.18|36|2023-05-02|15/03/2023|||||43.939998626709|1|2023-02-27|15/12/2022|||||43.939998626709|1
2023-02-27 03:25:32|10678|979379|045390|238.55B|238550000000|3,210|964551|-31.45|23|2022-11-14|15/09/2022|21.08||19520000000||3170|1|2022-08-12|15/06/2022|29.96||26020000000||3710|1
2023-02-27 03:25:36|10679|979662|078130|294.8B|294800000000|2,150|976065|-40.85|23|2022-11-14|15/09/2022|-45||28000000000||2535|1|2022-08-16|15/06/2022|-8.77||29070000000||2735|1
2023-02-27 03:25:40|10680|943443|0468|2.67B|2670000000|2|4203280|-30.5|6|2023-03-28|15/12/2022|||||2|1|2018-04-23|15/12/2017|0.13||1270000000||5.1199998855591|1
2023-02-27 03:25:45|10681|18756|POMO4|2.85B|2850000000|3.18|4589797|9.66|36|2023-05-02|15/03/2023|||||3.1800000667572|1|2023-02-28|15/12/2022||||1690000000|3.1800000667572|1
2023-02-27 03:25:49|10682|979766|091700|457.72B|457720000000|8,060|205720|-31.03|28|2023-05-15|15/03/2023||290.02||368760000000|8050|1|2023-03-01|15/12/2022||144.19||284430000000|8050|1
2023-02-27 03:25:53|10683|1163131|1477|7.93B|7930000000|10.16|729851|11.63|0||
2023-02-27 03:25:57|10684|950210|DUFU|1.17B|1170000000|2.20|2251934|-23.16|25|2023-05-24|15/03/2023|||||2.2000000476837|1|2023-02-28|15/12/2022|0.01||51200000||2.2000000476837|1
2023-02-27 03:26:01|10685|979274|036930|589.08B|589080000000|11760|459912|-52.05|27|2023-05-16|15/03/2023|||||11750|1|2023-02-27|15/12/2022||||88600000000|12270|1
2023-02-27 03:26:06|10686|980078|214450|764.15B|764150000000|73,800|50194|-15.27|27|2023-05-12|15/03/2023||1390||52700000000|73800|1|2023-02-27|15/12/2022||1312||50480000000|73200|1
2023-02-27 03:26:10|10687|100104|1668|6.18B|6180000000|0.54|9396515|-17.19|14|2022-11-28|15/09/2022|0.02||3260000000||0.50999999046326|1|2022-07-03|15/03/2022|0.01||4150000000||0.66000002622604|1
2023-02-27 03:26:14|10688|40451|BERA|7.52B|7520000000|10.9|17282865|162.57|23|2022-11-08|15/09/2022|1.75||2400000000||13.720000267029|1|2022-08-18|15/06/2022|1.09||2120000000||8.1750001907349|1
2023-02-27 03:26:19|10689|43394|049770|648.33B|648330000000|164,300|3485|-3.65|37|2023-05-11|15/03/2023||||1025400000000|164300|1|2023-02-14|15/12/2022|||1015250000000|1015250000000|169000|1
2023-02-27 03:26:23|10690|979665|078160|266.4B|266400000000|15290|77744|-20.52|25|2023-05-15|15/03/2023|||||15290|1|2023-03-01|15/12/2022||||16100000000|15290|1
2023-02-27 03:26:28|10691|979796|095610|335.39B|335390000000|18,150|60132|-28.99|28|2023-05-16|15/03/2023||||73600000000|18150|1|2023-04-03|15/12/2022||2873||64700000000|18150|1
2023-02-27 03:26:32|10692|986320|DIBL|28.29B|28290000000|193.45|332255|-26.85|28|2023-02-27|15/12/2022|7.54|2.2|23220000000|24530000000|193.44999694824|1|2022-11-14|15/09/2022|2.2|-0.6|22620000000|23520000000|224.44999694824|1
2023-02-27 03:26:37|10693|19436|HEKTS|87.23B|87230000000|34.28|14949908|653.92|25|2023-05-02|15/03/2023|||||34.279998779297|1|2023-03-01|15/12/2022|0.07||1180000000||34.279998779297|1
2023-02-27 03:26:41|10694|101633|WIKA|5.74T|5740000000000|640|15631282|-37.13|27|2023-05-02|15/03/2023|||||640|1|2023-03-23|15/12/2022|||||640|1
2023-02-27 03:26:46|10695|37759|CIEP|2.70B|2700000000|51.5|70729|32.05|36|2023-03-22|15/12/2022||||1500000000|51.5|1|2022-11-17|15/09/2022|1.62||1410000000|1290000000|36|1
2023-02-27 03:26:50|10696|1062273|ENJSA|38.64B|38640000000|32.66|30860950|161.5|25|2023-03-01|15/12/2022||||26900000000|32.659999847412|1|2022-11-30|15/09/2022|1.02||24330000000|22590000000|27.840000152588|1
2023-02-27 03:26:55|10697|101631|WSKT|10.02T|10020000000000|348|21774774|-38.95|27|2023-06-21|15/03/2023||-62.16|||348|1|2023-02-27|15/12/2022||16.54|||348|1
2023-02-27 03:26:59|10698|947439|CEAT|59.06B|59060000000|1460|158111|49.95|33|2023-05-03|15/03/2023||||28820000000|1462.6500244141|1|2023-01-25|15/12/2022|9.55|9.46|27270000000|27210000000|1592.3000488281|1
2023-02-27 03:27:03|10699|946381|0520|9.27B|9270000000|8.66|20890919|63.6|5|2018-04-20|15/12/2017|0.21||2090000000||15.039999961853|1|2017-09-28|15/06/2017|0.17||1580000000||9.4399995803833|1
2023-02-27 03:27:09|10700|1006224|183300|462.24B|462240000000|45,250|33221|-12.74|27|2023-05-12|15/03/2023|||||45250|1|2023-03-01|15/12/2022||1367||78000000000|45250|1
2023-02-27 03:27:13|10701|1142501|319660|535.59B|535590000000|17330|209065|-27.34|16|2023-05-10|15/03/2023||||115800000000|17320|1|2023-04-03|15/12/2022||||107530000000|17320|1
2023-02-27 03:27:17|10702|1142482|299660|121.54B|121540000000|11250|42071|-65.09|18|2022-11-11|15/09/2022|-404.36||||14600|1|2022-08-12|15/06/2022|-428.69||||23700|1
2023-02-27 03:27:22|10703|19433|HALKB|54.16B|54160000000|10.92|102282184|147.06|38|2023-05-11|15/03/2023||0.41||14280000000|10.920000076294|1|2023-02-27|15/12/2022|2.21|2.21|26930000000|27900000000|10.920000076294|1
2023-02-27 03:27:27|10704|18178|HEGL|37.36B|37360000000|967.95|194185|-15.46|32|2023-05-24|15/03/2023|||||967.95001220703|1|2023-02-14|15/12/2022|26.64||5300000000|6728000000|1005.700012207|1
2023-02-27 03:27:32|10705|958368|SCOG|2.20B|2200000000|1.7|640261|12.67|27|2023-05-18|15/03/2023|||||1.7000000476837|1|2023-02-21|15/12/2022|0.0354||503400000||1.6200000047684|1
2023-02-27 03:27:36|10706|992737|217270|526.14B|526140000000|10220|62948|-46.48|25|2023-05-15|15/03/2023|||||10220|1|2023-03-01|15/12/2022|||||10220|1
2023-02-27 03:27:41|10707|990500|0863|1.29B|1290000000|2.94|416819|-64.9|12|2022-08-25|15/06/2022|-0.73||36280000||3.4500000476837|1|2022-03-29|15/12/2021|-0.5||199200000||6.9899997711182|1
2023-02-27 03:27:45|10708|945149|AMANT|2.25B|2250000000|0.950|1253342|-16.67|24|2023-05-09|15/03/2023|||||0.94999998807907|1|2023-03-15|15/12/2022|0.02||168800000||0.94999998807907|1
2023-02-27 03:27:49|10709|979433|050890|382.16B|382160000000|6,040|452329|-0.98|25|2023-05-16|15/03/2023||||44200000000|6040|1|2023-02-27|15/12/2022||||81200000000|5960|1
2023-02-27 03:27:53|10710|1155950|9928|975.82M|975820000|0.95|7806677|-64.55|11|2023-03-14|15/12/2022|||||0.94999998807907|1|2022-11-30|15/09/2022|||||0.74000000953674|1
2023-02-27 03:27:58|10711|979110|018000|208.31B|208310000000|1620|336968|-38.56|26|2023-05-15|15/03/2023|||||1620|1|2023-03-01|15/12/2022|||||1620|1
2023-02-27 03:28:03|10712|103161|1789|20.84B|20840000000|26.15|2066120|10.81|35|2023-05-08|15/03/2023|||||26.14999961853|1|2023-02-27|15/12/2022||0.08||780000000|26.14999961853|1
2023-02-27 03:28:08|10713|103250|2349|6.04B|6040000000|8.61|1396300|-8.7|34|2023-05-12|15/03/2023|||||8.6099996566772|1|2023-03-01|15/12/2022|||||8.6099996566772|1
2023-02-27 03:28:12|10714|104349|UBL|132.09B|132090000000|107.7|636360|-27.94|27|2023-04-19|15/03/2023|||||107.69999694824|1|2023-02-22|15/12/2022|10.67|6.8|37400000000|37400000000|102.25|1
2023-02-27 03:28:17|10715|979343|041960|446.97B|446970000000|6,710|107696|-18.05|23|2022-11-14|15/09/2022|-15.37||8100000000||7660|1|2022-08-12|15/06/2022|17.32||11570000000||7930|1
2023-02-27 03:28:21|10716|990208|0305|3.07B|3070000000|0.93|2681348|-20.34|5|2018-04-26|15/12/2017|0.02||7500000000||0.42300000786781|1|2017-09-12|15/06/2017|0.04||8630000000||0.63999998569489|1
2023-02-27 03:28:25|10717|41674|PREI|4.10B|4100000000|1.34|1009975|7.2|27|2023-04-27|15/03/2023|||||1.3300000429153|1|2023-01-31|15/12/2022|0.0709|0.071|145800000|145800000|1.3500000238419|1
2023-02-27 03:28:29|10718|943501|1622|4.62B|4620000000|1.30|2322000|-41.36|5|2018-04-06|15/12/2017|0.15||3720000000||4.1999998092651|1|2017-09-25|15/06/2017|0.09||3010000000||3.8399999141693|1
2023-02-27 03:28:34|10719|1089235|226950|313.8B|313800000000|21100|64546|-22.45|23|2023-03-13|15/12/2022|||||21100|1|2022-11-14|15/09/2022|-479.36||4440000000||21850|1
2023-02-27 03:28:38|10720|1169005|INDG|51.43B|51430000000|1,016.90|53051|-41.81|12|2023-05-19|15/03/2023||||3290000000|1016.9000244141|1|2023-03-01|15/12/2022|5.5|5.9|2810000000|2870000000|1016.9000244141|1
2023-02-27 03:28:43|10721|13204|GISS|3.48B|3480000000|1.871|6229846|8.15|36|2023-04-26|15/03/2023|||||1.8710000514984|1|2023-02-27|15/12/2022|0.01|0.0346|1000000000|950200000|1.8710000514984|1
2023-02-27 03:28:47|10722|959123|NEMAKA|13.84B|13840000000|4.52|3484745|3.43|30|2023-04-25|15/03/2023||0.205|||4.5199999809265|1|2023-02-27|15/12/2022|-0.03|0.0378|22050000000|22410000000|4.5199999809265|1
2023-02-27 03:28:52|10723|19601|ULKER|9.90B|9900000000|28.78|13143299|89.34|39|2023-05-05|15/03/2023||0.54||7060000000|28.780000686646|1|2023-03-08|15/12/2022||-0.27||8050000000|28.780000686646|1
2023-02-27 03:28:56|10724|945158|PLMD|92.99B|92990000000|968.95|25175|25.92|27|2023-05-11|15/03/2023|||||968.95001220703|1|2023-01-28|15/12/2022|5.2|5.2|2850000000|2850000000|871.45001220703|1
2023-02-27 03:29:01|10725|946714|JCHA|33.20B|33200000000|1221|25287|-29.39|27|2023-05-23|15/03/2023||6||6940000000|1215.6500244141|1|2023-01-25|15/12/2022|-9.6|-7.6|5180000000|5180000000|1101|1
2023-02-27 03:29:06|10726|19528|OTKAR|22.59B|22590000000|940.6|180283|134.77|28|2023-04-28|15/03/2023|||||940.59997558594|1|2023-02-27|15/12/2022|27.07||4480000000|3750000000|940.59997558594|1
2023-02-27 03:29:10|10727|1162796|EBON|46.78M|46780000|7.450|120036|-79.81|1|2022-11-17|15/06/2022|-0.05||25060000||0.0041988129431841|2022-11-22|
2023-02-27 03:29:15|10728|102564|KSL|15.88B|15880000000|3.58|4443181|4.05|26|2023-03-13|15/01/2023|||||3.579999923706|1|2022-12-21|15/10/2022|0.01||3230000000||3.4800000190735|1
2023-02-27 03:29:19|10729|18120|EPLI|51.10B|51100000000|160.55|709264|1.42|27|2023-05-25|15/03/2023||||9800000000|160.55000305176|1|2023-02-07|15/12/2022|2|2|9450000000|9450000000|153.35000610352|1
2023-02-27 03:29:24|10730|1062260|284740|674.91B|674910000000|29600|19874|-21.96|23|2023-05-15|15/03/2023|||||29600|1|2023-03-01|15/12/2022|||||29600|1
2023-02-27 03:29:28|10731|43968|057050|617.03B|617030000000|52300|14583|-12.39|33|2023-05-15|15/03/2023||||280000000000|52300|1|2023-02-27|15/12/2022||1883||578800000000|52500|1
2023-02-27 03:29:33|10732|43736|006060|198.96B|198960000000|3,900|99905|-26.62|27|2023-05-12|15/03/2023|||||3900|1|2023-03-01|15/12/2022|||||3900|1
2023-02-27 03:29:38|10733|18622|BRPR3|109.90B|109900000000|236.52|59660|11.85|39|2023-05-04|15/03/2023||3.01|||59.130001068115|4|2023-02-07|15/12/2022|-0.15|3.23|31600000|31600000|60.09999847412|4
2023-02-27 03:29:42|10734|21090|SOL|283.89M|283890000|4.45|604965|-19.38|37|2023-06-15|15/03/2023||0.0267||26370000|4.4499998092651|1|2023-03-23|15/12/2022||0.0775||46590000|4.4499998092651|1
2023-02-27 03:29:47|10735|103052|1444|10.36B|10360000000|10.65|2892323|0|25|2023-03-01|15/12/2022|||||10.64999961853|1|2022-11-30|15/09/2022|0.22||3290000000||10.5|1
2023-02-27 03:29:51|10736|1010624|1257|3.70B|3700000000|1.79|2840926|-28.57|13|2023-02-27|15/12/2022|||||1.8500000238419|1|2022-08-08|15/06/2022|0.18||||1.75|1
2023-02-27 03:29:55|10737|1166246|6988|2.95B|2950000000|1.24|33144300|-44.44|10|2023-03-17|15/12/2022|||||1.2400000095367|1|2022-11-30|15/09/2022|||1030000000||1.6900000572205|1
2023-02-27 03:30:00|10738|41639|UMWS|4.58B|4580000000|3.92|835249|26.45|39|2023-05-26|15/03/2023|||||3.9100000858307|1|2023-02-27|15/12/2022||0.1035||2880000000|3.9000000953674|1
2023-02-27 03:30:04|10739|1030904|LOTT|3.19B|3190000000|1.4|1002232|-37.9|25|2023-05-01|15/03/2023|||||1.3999999761581|1|2023-01-31|15/12/2022|-0.1627||2070000000|2070000000|1.5800000429153|1
2023-02-27 03:30:09|10740|1166438|6998|1.37B|1370000000|2.64|253046|-52.21|5|2021-08-26|15/06/2021|-0.82||||11.199999809265|1|2021-04-27|15/12/2020|-12.36||10330000||16.39999961853|1
2023-02-27 03:30:13|10741|41672|BUAB|3.46B|3460000000|0.58|16955049|18.18|33|2023-02-24|15/12/2022|0.04||605000000||0.5799999833107|1|2022-11-24|15/09/2022|0.025||653100000||0.43000000715256|1
2023-02-27 03:30:18|10742|43758|007460|409.72B|409720000000|1668|4274117|-62.53|25|2023-05-15|15/03/2023|||||1668|1|2023-03-01|15/12/2022|||||1668|1
2023-02-27 03:30:22|10743|41450|FORUS|373.49B|373490000000|1483|48602.08|57.58|30|2023-03-06|15/12/2022|||||1483|1|2022-11-21|15/09/2022|17.31||68900000000||1023.9000244141|1
2023-02-27 03:30:27|10744|996172|PARD3|2.50B|2500000000|19.78|422887|7.21|26|2023-05-10|15/03/2023||0.52||601930000|19.780000686646|1|2023-03-14|15/12/2022||0.2785||504350000|19.780000686646|1
2023-02-27 03:30:31|10745|100097|1234|4.77B|4770000000|3.98|294811|-10.51|9|2021-08-15|15/06/2021|||||5.0300002098083|1|2018-03-12|15/12/2017|0.28||1420000000|1305000000|8.3000001907349|1
2023-02-27 03:30:36|10746|103454|2905|14.69B|14690000000|16.85|389332|-20.89|24|2023-03-30|15/12/2022|||||16.85000038147|1|2022-11-30|15/09/2022|0.71||36550000000||15.14999961853|1
2023-02-27 03:30:40|10747|102349|VLL|23.24B|23240000000|1.82|6253400|-39.68|28|2023-05-22|15/03/2023|||||1.8200000524521|1|2023-03-21|15/12/2022||0.0256||862420000|1.8200000524521|1
2023-02-27 03:30:45|10748|1061947|ZEPP|107.08M|107080000|1.71|77452|-53.35|24|2023-05-23|15/03/2023||-0.7255||867840000|1.710000038147|1|2023-03-16|15/12/2022||-0.2146||1190000000|1.710000038147|1
2023-02-27 03:30:49|10749|103172|1905|18.59B|18590000000|17.45|666119|-21.75|27|2023-05-12|15/03/2023|||||17.450000762939|1|2023-03-29|15/12/2022|||||17.450000762939|1
2023-02-27 03:30:53|10750|1167072|2126|1.89B|1890000000|4.17|1251788|-57.56|0||
2023-02-27 03:30:57|10751|13801|EUR|2.03B|2030000000|14.63|172436|59.02|39|2023-05-12|15/03/2023|||||14.630000114441|1|2023-03-02|15/12/2022||||8010000000|14.630000114441|1
2023-02-27 03:31:02|10752|50114|OCEJ|8.34B|8340000000|6,896|84422|28.04|17|2023-05-31|15/03/2023||248.00||4218000000|6896|1|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|5566|1
2023-02-27 03:31:07|10753|993741|DANHOS13|37.51B|37510000000|24.39|372603|5.51|27|2023-04-20|15/03/2023||0.7465||1490000000|24.389999389648|1|2023-02-16|15/12/2022|0.535|0.6685|1520000000|1540000000|24.219999313354|1
2023-02-27 03:31:12|10754|990094|0120|12.16B|12160000000|1.400|1623678|-2.1|14|2022-08-25|15/06/2022|0.01||1030000000||1.0800000429153|1|2022-03-31|15/12/2021|||1580000000||1.460000038147|1
2023-02-27 03:31:17|10755|943437|0337|1.94B|1940000000|0.70|2373166|-50|6|2023-03-29|15/12/2022|||||0.70999997854233|1|2018-04-19|15/12/2017|0.39||9860000000||3.8399999141693|1
2023-02-27 03:31:21|10756|942338|0095|7.75B|7750000000|1.54|8637505|15.44|6|2023-03-30|15/12/2022|||||1.539999961853|1|2018-04-20|15/12/2017|0.12||2370000000||3.3800001144409|1
2023-02-27 03:31:25|10757|103222|2231|21.52B|21520000000|158|959875|11.41|27|2023-05-31|15/03/2023||1.17||1090000000|158|1|2023-03-30|15/12/2022||1.1||1120000000|158|1
2023-02-27 03:31:32|10758|104193|HPWR|90.54B|90540000000|69.95|3430258|-0.71|27|2023-05-02|15/03/2023||||23000000000|69.949996948242|1|2023-02-27|15/12/2022||8.5||20500000000|69.949996948242|1
2023-02-27 03:31:38|10759|103180|2009|13.07B|13070000000|35.90|6218751|-16.51|27|2023-05-08|15/03/2023|||||35.900001525879|1|2023-03-20|15/12/2022|||||35.900001525879|1
2023-02-27 03:31:42|10760|1087961|FINO|146.90B|146900000000|4778.1|3579|11.79|22|2023-05-31|15/03/2023||||5980000000|4789.9501953125|1|2023-03-01|15/12/2022|34.65|34.78|7600000000|8070000000|4789.9501953125|1
2023-02-27 03:31:46|10761|1094001|298040|645.3B|645300000000|71,100|88588|25.58|21|2023-05-12|15/03/2023||366.60||697600000000|71200|1|2023-01-31|15/12/2022||2203|1197250000000|1197500000000|69500|1
2023-02-27 03:31:51|10762|39840|SPJT|23.98B|23980000000|39.7|399867|-34.54|26|2023-02-24|15/12/2022|1.83|-8.27|23280000000|24210000000|35.349998474121|1|2022-11-14|15/09/2022|-14|-9.6|19530000000|21420000000|39.049999237061|1
2023-02-27 03:31:56|10763|43431|003240|688.45B|688450000000|785,000|728|-22.91|34|2023-05-15|15/03/2023|||||785000|1|2023-04-03|15/12/2022|||||785000|1
2023-02-27 03:32:01|10764|1008701|265520|303.41B|303410000000|19,960|63066|-10.09|26|2023-05-16|15/03/2023||424.33||95000000000|19960|1|2023-04-03|15/12/2022||858.82||160000000000|19960|1
2023-02-27 03:32:05|10765|943463|0818|2.22B|2220000000|0.800|1313597|-20.59|14|2022-08-11|15/06/2022|0.2||1740000000||0.9200000166893|1|2022-03-23|15/12/2021|1.22||4180000000||0.97000002861023|1
2023-02-27 03:32:12|10766|1055339|SMU|759.30B|759300000000|133.020|4098973|70.89|25|2023-03-01|15/12/2022|||||133.02000427246|1|2022-11-14|15/09/2022|6.57||723000000000||100.94999694824|1
2023-02-27 03:32:16|10767|1163127|6968|1.09B|1090000000|0.66|68300185|-85.56|0||
2023-02-27 03:32:21|10768|50517|TUPY3|3.89B|3890000000|26.93|632017|46.2|32|2023-05-16|15/03/2023||0.78||2640000000|26.930000305176|1|2023-03-28|15/12/2022||0.8242||2540000000|26.930000305176|1
2023-02-27 03:32:28|10769|101605|TINS|8.83T|8830000000000|1,185|14585786|-25.47|26|2023-02-28|15/12/2022|||||1190|1|2022-11-09|15/09/2022|8.6||2702900000000||1405|1
2023-02-27 03:32:32|10770|104160|FAUF|129.76B|129760000000|102|550459|-5.73|27|2023-04-26|15/03/2023|||||102|1|2023-02-27|15/12/2022|7.54|5.14|32930000000|30960000000|102|1
2023-02-27 03:32:37|10771|1009367|TEND3|434.91M|434910000|4.51|3635249|-64.18|25|2023-05-11|15/03/2023||-0.2757||652760000|4.5100002288818|1|2023-03-09|15/12/2022||-0.898||614720000|4.5100002288818|1
2023-02-27 03:32:42|10772|43938|033180|112.12B|112120000000|571|4357145|-71.59|25|2023-05-15|15/03/2023|||||571|1|2023-03-01|15/12/2022|||||571|1
2023-02-27 03:32:47|10773|18441|TVEB|53.49B|53490000000|31.2|7685307|-47.52|27|2023-04-18|15/03/2023||0.8||14960000000|31.200000762939|1|2023-01-17|15/12/2022|0.4|0.4|15070000000|15070000000|37.049999237061|1
2023-02-27 03:32:50|10774|1084940|1773|5.34B|5340000000|2.48|5766175|33.51|0||
2023-02-27 03:32:55|10775|986127|ADEN|30.92B|30920000000|276.55|94253|-10.73|26|2023-02-27|15/12/2022|2.63||1420000000|1420000000|276.54998779297|1|2022-11-14|15/09/2022|2||1390000000|1390000000|284.60000610352|1
2023-02-27 03:33:00|10776|1169404|ESPA3|451.78M|451780000|1.24|3922656|-70.48|12|2023-05-15|15/03/2023||0.03||251220000|1.2400000095367|1|2023-03-27|15/12/2022||0.05||254320000|1.2400000095367|1
2023-02-27 03:33:05|10777|979287|036810|425.24B|425240000000|20,800|263210|1.69|25|2023-05-16|15/03/2023|||||20800|1|2023-02-27|15/12/2022||||68700000000|21450|1
2023-02-27 03:33:10|10778|41438|ECL|521.39B|521390000000|495.08|1136720.08|5.4|32|2023-04-26|15/03/2023||0.01|||495.07998657227|1|2023-02-01|15/12/2022|-0.0314|0.0059|521400000|497400000|507.01000976562|1
2023-02-27 03:33:15|10779|18718|LEVE3|4.22B|4220000000|32.99|195973|40.63|36|2023-05-10|15/03/2023|||||32.990001678467|1|2023-03-13|15/12/2022||||1042000000|32.990001678467|1
2023-02-27 03:33:19|10780|950198|ATAI|457.09M|457090000|0.375|24478959|-18.39|24|2023-03-01|15/12/2022|||||0.375|1|2022-11-30|15/09/2022|-0.003|-0.003|220400000|220400000|0.22499999403954|1
2023-02-27 03:33:23|10781|1162593|GTH|87.88M|87880000|0.98|131359|-71.35|8|2022-03-24|15/12/2021||-0.0409||142460000|2.920000076294|1|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000|9.6000003814697|1
2023-02-27 03:33:28|10782|103384|2547|8.55B|8550000000|9.61|750271|-8.48|24|2023-03-01|15/12/2022|||||9.6099996566772|1|2022-11-30|15/09/2022|-0.03||1430000000||9.2299995422363|1
2023-02-27 03:33:33|10783|41676|SAEN|798.59M|798590000|0.05|59508722|12.5|26|2023-03-29|15/01/2023||||453100000|0.04500000178814|1|2022-12-08|15/10/2022|0.001||1280000000|1280000000|0.03500000014901|1
2023-02-27 03:33:39|10784|979957|138080|200.94B|200940000000|18550|48480|-32.34|27|2023-05-16|15/03/2023|||||18550|1|2023-02-27|15/12/2022||-376||19000000000|18720|1
2023-02-27 03:33:43|10785|19526|NUHCM|24.53B|24530000000|163.3|339699|306.74|25|2023-05-10|15/03/2023|||||163.30000305176|1|2023-03-15|15/12/2022|6.83||2410000000||163.30000305176|1
2023-02-27 03:33:50|10786|18763|ENAT3|3.66B|3660000000|13.93|1242960|-11.55|39|2023-05-09|15/03/2023||0.57|||13.930000305176|1|2023-03-01|15/12/2022||0.4361||683170000|13.930000305176|1
2023-02-27 03:33:56|10787|1050111|BEST|57.39M|57390000|0.6299|214661|-81.5|24|2023-03-07|15/12/2022||-4.75||9950000000|0.6298999786377|1|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000|0.69999998807907|1
2023-02-27 03:34:03|10788|946388|0698|1.29B|1290000000|0.133|13566942|-19.14|28|2023-04-26|15/03/2023|||||0.1330000013113|1|2023-03-28|15/12/2022||||4022000000|0.1330000013113|1
2023-02-27 03:34:09|10789|1073018|018250|488.03B|488030000000|18660|139490|-1.13|25|2023-05-15|15/03/2023||||155700000000|18660|1|2023-02-03|15/12/2022||335.76|167100000000|160700000000|19760|1
2023-02-27 03:34:14|10790|43373|097230|336.4B|336400000000|3920|57907|-45.64|38|2023-05-15|15/03/2023|||||3920|1|2023-03-01|15/12/2022|||||3920|1
2023-02-27 03:34:19|10791|18589|ABCB4|4.02B|4020000000|18.21|851025|21.65|32|2023-05-12|15/03/2023||0.9404||669000000|18.209999084473|1|2023-02-08|15/12/2022|0.9|0.92|679000000|679000000|17.60000038147|1
2023-02-27 03:34:23|10792|949930|AFHJ|6.18B|6180000000|505|331885|42.25|15|2023-06-05|15/03/2023|||||505|1|2022-12-05|15/09/2022|0.15||2170000000||470|1
2023-02-27 03:34:28|10793|104278|PSO|57.17B|57170000000|121.23|1089047|-31.31|27|2023-04-17|15/03/2023|||||121.23000335693|1|2023-02-27|15/12/2022|-6.24|3.41|874600000000|892740000000|121.23000335693|1
2023-02-27 03:34:33|10794|41482|RIPLEY|329.13B|329130000000|170.22|3118371.92|27.03|35|2023-05-25|15/03/2023|||||170.2200012207|1|2023-03-31|15/12/2022|||||170.2200012207|1
2023-02-27 03:34:38|10795|1054970|2858|7.44B|7440000000|1.14|6814665|-7.5|23|2023-03-21|15/12/2022|||||1.1399999856949|1|2022-08-24|15/06/2022|||||1.0099999904633|1
2023-02-27 03:34:42|10796|1089260|1672|3.45B|3450000000|3.22|5930162|-27.27|3|2018-07-19|15/03/2017|-0||13300000||||2018-07-19|15/12/2017|-0.05||53200000|||
2023-02-27 03:34:46|10797|1156250|3718|2.16B|2160000000|0.58|623400|-13.04|9|2022-08-26|15/06/2022|0.04||2390000000||0.69999998807907|1|2022-03-29|15/12/2021|0.07||2340000000||0.58999997377396|1
2023-02-27 03:34:51|10798|42626|AGNr|676.25M|676250000|7.5|76715|27.12|38|2023-05-25|15/03/2023|||||7.5|1|2023-03-23|15/12/2022|||||7.5|1
2023-02-27 03:34:56|10799|43647|003060|147.87B|147870000000|351|2992007|-53.91|23|2022-11-11|15/09/2022|11.22||16020000000||530|1|2022-08-12|15/06/2022|7.76||15230000000||664|1
2023-02-27 03:35:00|10800|19612|VESTL|19.27B|19270000000|56.950|14840582|160.52|30|2023-03-09|15/12/2022|||||56.950000762939|1|2022-10-31|15/09/2022|-0.9||14470000000||45.659999847412|1
2023-02-27 03:35:05|10801|103604|4414|2.39B|2390000000|2.92|29216438|-55.89|24|2023-03-01|15/12/2022|||||2.920000076294|1|2022-11-30|15/09/2022|||||2.920000076294|1
2023-02-27 03:35:10|10802|102359|CEB|25.01B|25010000000|40.4|259538|-12.77|32|2023-05-08|15/03/2023|||||40.5|1|2023-03-24|15/12/2022||5.23||11430000000|40.5|1
2023-02-27 03:35:15|10803|18093|DCBA|35.42B|35420000000|113.75|1857985|57.55|30|2023-04-17|15/03/2023||||5850000000|113.75|1|2023-01-28|15/12/2022|3.7|3.94|5410000000|5500000000|113.55000305176|1
2023-02-27 03:35:20|10804|958338|GUAR3|1.87B|1870000000|3.72|2510784|-69.15|27|2023-05-10|15/03/2023|||||3.7200000286102|1|2023-03-08|15/12/2022||||2340000000|3.7200000286102|1
2023-02-27 03:35:25|10805|50555|TABK|47.88B|47880000000|17320|256|4.34|32|2023-03-28|15/12/2022|||||17320|1|2022-11-30|15/09/2022|||||16900|1
2023-02-27 03:35:30|10806|41613|MYRS|1.45B|1450000000|0.325|12927995|-5.71|28|2023-02-26|15/12/2022||0.003|833900000|833900000|0.32499998807907|1|2022-11-24|15/09/2022|0.005|0.005|860000000|859200000|0.28499999642372|1
2023-02-27 03:35:34|10807|1084284|245620|144.19B|144190000000|1531|584940|-61.41|25|2023-05-16|15/03/2023|||||1531|1|2023-03-01|15/12/2022|||||1531|1
2023-02-27 03:35:40|10808|12874|ETEL|44.73B|44730000000|26.06|1363738|50.12|39|2023-05-10|15/03/2023|||||26.059999465942|1|2023-03-06|15/12/2022||||10810000000|26.059999465942|1
2023-02-27 03:35:44|10809|104342|TRGP|60.60B|60600000000|111.13|5000773|58.85|23|2022-10-28|15/09/2022|10.73||375000||114.5|1|2022-10-04|15/06/2022|9.91|9.90|607000||128.75|1
2023-02-27 03:35:48|10810|987135|3301|1.55B|1550000000|0.92|21159687|-65|6|2023-03-31|15/12/2022|||||0.93000000715256|1|2018-04-26|15/12/2017|0.71||18440000000||11.10000038147|1
2023-02-27 03:35:53|10811|18411|SPTL|242.15B|242150000000|380.65|54357|14.5|27|2023-04-26|15/03/2023|||||379.54998779297|1|2023-02-27|15/12/2022|4.77||11800000000|13070000000|379.54998779297|1
2023-02-27 03:35:58|10812|1008762|SOS|36.77M|36770000|4.95|140576|-86.34|25|2023-04-04|15/12/2022|||||4.9499998092651|1|2022-12-12|15/09/2022|||||4.2600002288818|1
2023-02-27 03:36:04|10813|103014|1309|9.18B|9180000000|23.1|1669077|-29.47|27|2023-05-31|15/03/2023||-0.14||4330000000|23.10000038147|1|2023-03-01|15/12/2022||0.04||4030000000|23.10000038147|1
2023-02-27 03:36:09|10814|39923|VAKR|23.63B|23630000000|22.30|3489092|-31.07|25|2023-02-03|15/12/2022|||2510000000||26.75|1|2022-10-21|15/09/2022|0.05||2340000000||33|1
2023-02-27 03:36:13|10815|955728|AGUA|14.30B|14300000000|30.06|228188|22.88|26|2023-04-26|15/03/2023|||||30.059999465942|1|2023-02-08|15/12/2022|0.74||3130000000|3230000000|29.340000152588|1
2023-02-27 03:36:18|10816|40580|CIRA|7.81B|7810000000|13.4|679453|24.07|26|2023-05-03|15/02/2023|||||13.39999961853|1|2023-02-01|15/11/2022|0.18||632800000|456000000|14.090000152588|1
2023-02-27 03:36:22|10817|1163132|9979|13.77B|13770000000|6.34|3284415|0.47|0||
2023-02-27 03:36:27|10818|103301|2421|10.75B|10750000000|43.4|1582436|-3.88|27|2023-05-10|15/03/2023||0.778||3310000000|43.400001525879|1|2023-03-20|15/12/2022||1.02||3740000000|43.400001525879|1
2023-02-27 03:36:31|10819|1123318|3316|7.31B|7310000000|26|236799|8.84|0||
2023-02-27 03:36:35|10820|50161|ZEDJ|2.58B|2580000000|169|1539202|-14.71|18|2023-04-11|15/02/2023|||||169|1|2022-10-04|15/08/2022|||9000000||189|1
2023-02-27 03:36:41|10821|1116249|LOGG3|1.52B|1520000000|15.21|460259|-45.68|23|2023-04-26|15/03/2023||0.03||64830000|15.210000038147|1|2023-02-08|15/12/2022|0.43|-0.005|62900000|62900000|16.770000457764|1
2023-02-27 03:36:46|10822|969126|SAPR4|5.2B|5200000000|3.44|2326702|-11.03|26|2023-05-11|15/03/2023||0.2039||1500000000|3.4400000572205|1|2023-02-16|15/12/2022|0.2064|0.1632|1480000000|1460000000|3.5199999809265|1
2023-02-27 03:36:50|10823|43621|002320|311.81B|311810000000|21,250|31094|-24.65|26|2023-05-16|15/03/2023||73.00|||21250|1|2023-04-03|15/12/2022||4167||759000000000|21250|1
2023-02-27 03:36:55|10824|12880|OCDI|5.29B|5290000000|14.94|175310|15.81|38|2023-02-09|15/12/2022|0.24||3160000000||15.239999771118|1|2022-11-17|15/09/2022|0.4||1920000000|1920000000|12.449999809265|1
2023-02-27 03:37:00|10825|980046|206640|268.01B|268010000000|11,400|99851|-25.29|27|2023-05-16|15/03/2023|||||11390|1|2023-03-01|15/12/2022|||||11390|1
2023-02-27 03:37:05|10826|979843|102710|342.19B|342190000000|22950|50633|-19.55|27|2023-05-15|15/03/2023|||||23050|1|2023-03-01|15/12/2022|||||23050|1
2023-02-27 03:37:09|10827|959035|0686|4.39B|4390000000|0.196|6504314|-26.67|5|2018-04-13|15/12/2017|-0.01||832000000||0.88999998569489|1|2017-09-18|15/06/2017|0.03||690000000||1.1000000238419|1
2023-02-27 03:37:14|10828|1084939|3700|2.40B|2400000000|1.24|19195291|-35.71|20|2023-03-22|15/12/2022|||||1.2400000095367|1|2022-11-30|15/09/2022|||||0.85000002384186|1
2023-02-27 03:37:18|10829|1165887|HBSA3|1.47B|1470000000|1.73|5307029|-42.9|16|2023-05-11|15/03/2023|||||1.7300000190735|1|2023-03-13|15/12/2022||||334000000|1.7300000190735|1
2023-02-27 03:37:24|10830|39880|KVRI|29.22B|29220000000|522.6|82195|8.25|32|2023-05-25|15/03/2023||||730000000|522.59997558594|1|2023-01-24|15/12/2022|1.5|1.5|1350000000|1440000000|510.54998779297|1
2023-02-27 03:37:29|10831|40604|JUFO|10.36B|10360000000|10.93|2548930|84.01|38|2023-03-01|15/12/2022||||2848000000|10.930000305176|1|2022-11-30|15/09/2022|0.16||3020000000|3020000000|6.6999998092651|1
2023-02-27 03:37:34|10832|41699|MAHS|1.44B|1440000000|0.6|3192517|-11.03|38|2023-03-01|15/12/2022|||||0.60000002384186|1|2022-11-30|15/09/2022|0.019|0.0191|671100000|671070000|0.51499998569489|1
2023-02-27 03:37:39|10833|943447|0564|14.42B|14420000000|8.08|1479442|2.86|31|2023-04-26|15/03/2023|||||8.079999923706|1|2023-03-30|15/12/2022||0.3188|||8.079999923706|1
2023-02-27 03:37:44|10834|979807|097780|75.11B|75110000000|1,301|147522|-61.8|27|2023-05-12|15/03/2023|||||1301|1|2023-03-01|15/12/2022|||||1301|1
2023-02-27 03:37:49|10835|940988|027410|424.95B|424950000000|4600|424518|-9.16|27|2023-05-16|15/03/2023||||108000000000|4600|1|2023-04-03|15/12/2022||24.00||59900000000|4600|1
2023-02-27 03:37:54|10836|19591|TSKB|10.75B|10750000000|3.82|175506241|185.07|39|2023-05-03|15/03/2023|||||3.8199999332428|1|2023-02-01|15/12/2022|0.48||2430000000|2430000000|4.1799998283386|1
2023-02-27 03:37:58|10837|1166931|348210|601.38B|601380000000|58600|49973|8.29|12|2023-05-05|15/03/2023||1077||27900000000|58700|1|2023-03-01|15/12/2022||1044||28800000000|58700|1
2023-02-27 03:38:02|10838|1166929|6989|4.67B|4670000000|3.61|2538585|-22.7|0||
2023-02-27 03:38:07|10839|18012|ASTR|84.06B|84060000000|3,362.50|6212|26.5|25|2023-05-15|15/03/2023|||||3362.5|1|2023-02-27|15/12/2022|11.72||2500000000||3362.5|1
2023-02-27 03:38:12|10840|41487|SECURITY|723.76B|723760000000|181.27|2690649.08|42.17|27|2023-02-23|15/12/2022|||||180.91999816895|1|2022-11-18|15/09/2022|8.31||786200000000||155.83999633789|1
2023-02-27 03:38:16|10841|943503|1628|2.68B|2680000000|0.41|18069799|-35.94|6|2023-03-31|15/12/2022||0.03||13410000000|0.40999999642372|1|2018-04-26|15/12/2017|0.48||14450000000||17.245078081255|0.32125108020676
2023-02-27 03:38:21|10842|43796|009410|172.09B|172090000000|4,250|452320|-56.67|25|2023-05-15|15/03/2023|||||4255|1|2023-04-03|15/12/2022|||||4255|1
2023-02-27 03:38:26|10843|950526|VELE|2.18B|2180000000|0.27|57029988|116|28|2023-05-24|15/03/2023|||||0.26499998569489|1|2023-02-27|15/12/2022|||||0.27500000596046|1
2023-02-27 03:38:30|10844|1123319|3662|1.35B|1350000000|1.86|12138570|-16.96|0||
2023-02-27 03:38:35|10845|947347|ADRG|33.71B|33710000000|364|84414|-22.13|27|2023-05-18|15/03/2023|||||364|1|2023-01-27|15/12/2022|3.9|5.1|6640000000|6640000000|406.39999389648|1
2023-02-27 03:38:40|10846|103600|4142|17.27B|17270000000|40.6|1999172|1.5|27|2023-05-31|15/03/2023||-0.72||108000000|40.599998474121|1|2023-03-01|15/12/2022||0.16||668000000|40.599998474121|1
2023-02-27 03:38:45|10847|103673|6120|6.86B|6860000000|10.45|1021493|-18.36|24|2023-02-27|15/12/2022|0.6||2930000000||10.449999809265|1|2022-11-11|15/09/2022|-0.23||2950000000||8.9499998092651|1
2023-02-27 03:38:49|10848|1141282|0382|4B|4000000000|3.12|3175958|1.9|9|2023-04-26|15/02/2023|||||3.1199998855591|1|2023-02-01|15/11/2022|||||0.0018932278416738|2023-02-02
2023-02-27 03:38:54|10849|980039|200230|135.21B|135210000000|1214|841756|-42.14|25|2023-05-12|15/03/2023|||||1214|1|2023-03-01|15/12/2022|||||1214|1
2023-02-27 03:38:58|10850|1155548|216080|375.86B|375860000000|21150|87843|5.22|16|2022-11-14|15/09/2022|14.53||11990000000|11600000000|11750|1|2022-08-12|15/06/2022|97.75||10310000000|10800000000|15400|1
2023-02-27 03:39:04|10851|990865|2198|1.75B|1750000000|1.580|447444|-26.07|15|2023-04-27|15/03/2023|||||1.5800000429153|1|2023-03-27|15/12/2022|||||1.5800000429153|1
2023-02-27 03:39:09|10852|43451|001430|687.48B|687480000000|23.85|113087|36.68|37|2023-05-16|15/03/2023||799.00||1055900000000|23850|1|2023-03-01|15/12/2022||1042||1082030000000|23850|1
2023-02-27 03:39:13|10853|43771|008350|314.02B|314020000000|2375|2045339|-0.21|25|2023-05-15|15/03/2023|||||2375|1|2023-03-01|15/12/2022|||||2375|1
2023-02-27 03:39:18|10854|13881|1133|6.54B|6540000000|3.83|4154819|34.41|12|2023-03-25|15/12/2022|||||3.829999923706|1|2022-03-22|15/12/2021|||||2.4700000286102|1
2023-02-27 03:39:23|10855|104279|PKOL|124.61B|124610000000|438|219347|19.35|31|2023-04-24|15/03/2023|||||438|1|2023-02-27|15/12/2022||23.53||14720000000|438|1
2023-02-27 03:39:27|10856|990824|1858|8.32B|8320000000|21.7|839013|99.26|15|2023-04-27|15/03/2023|||||21.700000762939|1|2023-03-30|15/12/2022|||||21.700000762939|1
2023-02-27 03:39:32|10857|1082137|1763|5.60B|5600000000|17.5|408343|-21.87|0||
2023-02-27 03:39:36|10858|1142512|SPAD|41.93B|41930000000|600.8|43949|63.26|20|2023-05-31|15/03/2023||||3170000000|600.79998779297|1|2023-02-27|15/12/2022|10.03||3550000000|2370000000|600.79998779297|1
2023-02-27 03:39:41|10859|50178|AIPJ|8.61B|8610000000|5433|52913|5.45|15|2023-02-21|15/12/2022|||||5146|1|2022-08-23|15/06/2022|2.44||4360000000||4950|1
2023-02-27 03:39:46|10860|104312|SEAR|21.10B|21100000000|54.01|1358596|-47.26|25|2023-03-01|15/12/2022|||||54.009998321533|1|2022-11-30|15/09/2022|0.75|0.75|8210000000|8210000000|68.900001525879|1
2023-02-27 03:39:51|10861|969068|0951|2.22B|2220000000|2.010|1503850|-0.99|14|2023-03-20|15/12/2022|||||2.0099999904633|1|2022-11-30|15/09/2022|||||1.6399999856949|1
2023-02-27 03:39:54|10862|1163137|1981|2.09B|2090000000|1.2|2033900|-36.46|0||
2023-02-27 03:39:58|10863|987126|1317|1.05B|1050000000|0.35|1574000|-15.66|1|2019-04-26|15/02/2019|||||4.2399997711182|1|
2023-02-27 03:40:03|10864|990782|1558|6.89B|6890000000|7.82|2091705|15.63|14|2023-03-20|15/12/2022|||||7.8200001716614|1|2022-11-30|15/09/2022|||||6.2800002098083|1
2023-02-27 03:40:08|10865|1088101|SOLA|13.16B|13160000000|365.7|95882|-46.4|19|2023-02-27|15/12/2022||-0.45||3860000000|364.89999389648|1|2022-11-11|15/09/2022|-2.8|-2.33|3380000000|3380000000|433.89999389648|1
2023-02-27 03:40:13|10866|1093919|089970|251.71B|251710000000|11,870|71791|-40|24|2023-05-16|15/03/2023|||||11870|1|2023-03-01|15/12/2022||||47800000000|11870|1
2023-02-27 03:40:17|10867|1123794|1797|50.35B|50350000000|49.45|13535198|905.81|1|2023-01-22|15/11/2022||-0.36||533110000|73.699996948242|1|
2023-02-27 03:40:22|10868|1096066|YI|248.98M|248980000|2.8|321697|-0.36|19|2023-05-18|15/03/2023|||||2.7999999523163|1|2023-03-16|15/12/2022|||||2.7999999523163|1
2023-02-27 03:40:26|10869|989512|084110|273.13B|273130000000|20550|24334|-32.4|26|2023-05-16|15/03/2023|||||20550|1|2023-03-01|15/12/2022|||||20550|1
2023-02-27 03:40:30|10870|1156020|9911|2.17B|2170000000|1.64|5239595|-62.72|0||
2023-02-27 03:40:35|10871|1011879|267980|373.68B|373680000000|49,150|9822|-28.28|26|2023-05-15|15/03/2023||||411800000000|49150|1|2023-03-01|15/12/2022||||425300000000|49150|1
2023-02-27 03:40:40|10872|969082|1970|3.00B|3000000000|8.88|907540|-18.3|20|2023-04-20|15/03/2023|||||8.8800001144409|1|2023-02-22|15/12/2022|||||9.2200002670288|1
2023-02-27 03:40:44|10873|18803|TRIS3|610.08M|610080000|3.33|872692|-31.56|28|2023-05-11|15/03/2023|||||3.329999923706|1|2023-03-16|15/12/2022|||||3.329999923706|1
2023-02-27 03:40:49|10874|27071|AXTELCPO|3.65B|3650000000|1.32|995169|-58.88|38|2023-04-19|15/03/2023||0.0029|||1.3200000524521|1|2023-02-15|15/12/2022|0.0335|0.0335|2860000000|2860000000|1.4299999475479|1
2023-02-27 03:40:54|10875|1129394|SY|277.54M|277540000|2.59|583747|14.1|13|2023-05-22|15/03/2023|||||2.5899999141693|1|2023-03-22|15/12/2022||0.02||318000000|2.5899999141693|1
2023-02-27 03:40:58|10876|104245|MILM|63.00B|63000000000|545.5|73813|-5.22|24|2023-03-01|15/12/2022|1.08||6960000000||545.5|1|2022-10-31|15/09/2022|4.72||7570000000||660|1
2023-02-27 03:41:03|10877|942603|DD|16.13B|16130000000|6.88|178278|-32.97|23|2022-11-15|15/09/2022|0.3||5640000000||6.9400000572205|1|2022-08-16|15/06/2022|0.13||1670000000||7.5100002288818|1
2023-02-27 03:41:07|10878|100084|1098|3.00B|3000000000|4|501421|-47.96|14|2022-08-24|15/06/2022|0.11||4970000000||4.5100002288818|1|2022-03-22|15/12/2021|0.94||19730000000||7.75|1
2023-02-27 03:41:13|10879|32312|BBAR|1.90B|1900000000|5.04|742519|45.66|40|2023-05-23|15/03/2023||0.27|||5.039999961853|1|2023-03-06|15/12/2022||0.32||226650000|5.039999961853|1
2023-02-27 03:41:18|10880|104099|BAFL|53.31B|53310000000|30.01|4406545|-18.69|27|2023-04-26|15/03/2023|||||30.010000228882|1|2023-03-01|15/12/2022|2.35|3.15|74120000000|28732000000|30.010000228882|1
2023-02-27 03:41:23|10881|1153100|CEAB3|656.84M|656840000|2.01|5232570|-61.12|20|2023-05-11|15/03/2023|||||2.0099999904633|1|2023-03-01|15/12/2022||||1910000000|2.0099999904633|1
2023-02-27 03:41:28|10882|18468|WCKH|28.03B|28030000000|194.55|922886|-38.01|28|2023-05-05|15/03/2023|||||194.55000305176|1|2023-02-13|15/12/2022|-6.62||6990000000||194.25|1
2023-02-27 03:41:32|10883|103362|2505|7.24B|7240000000|19.20|169708|-17.06|24|2023-03-30|15/12/2022|||||19.200000762939|1|2022-11-30|15/09/2022|0.31||491900000||19|1
2023-02-27 03:41:36|10884|1152996|6820|2.53B|2530000000|1.16|317561|-10.77|0||
2023-02-27 03:41:41|10885|41455|IAM|450.01B|450010000000|453.16|836360.19|12.8|33|2023-05-31|15/03/2023||18.73|||453.16000366211|1|2023-03-01|15/12/2022||14.6|||453.16000366211|1
2023-02-27 03:41:45|10886|1142470|263050|226.09B|226090000000|5,670|303419|-43.14|18|2022-11-14|15/09/2022|-275.43||63900000||8430|1|2022-08-16|15/06/2022|-294.9||25810000||5360|1
2023-02-27 03:41:50|10887|979941|131370|240.21B|240210000000|4,710|707200|-21.77|25|2023-05-10|15/03/2023|||||4700|1|2023-03-01|15/12/2022||||15300000000|4700|1
2023-02-27 03:41:58|10888|1012193|3228|13.25B|13250000000|195.50|2169|-53.45|24|2023-03-01|15/12/2022|||||195.5|1|2022-11-30|15/09/2022|-0.2||66370000||194|1
2023-02-27 03:42:02|10889|943507|1681|3.56B|3560000000|4.61|969050|20.95|6|2021-08-24|15/06/2021|||||4.1900000572205|1|2018-04-26|15/12/2017|0.25||890900000||8.6000003814697|1
2023-02-27 03:42:06|10890|1137418|1935|2.05B|2050000000|1.310|2811936|-59.57|0||
2023-02-27 03:42:12|10891|979859|108230|389.18B|389180000000|10400|390258|29.52|25|2023-05-15|15/03/2023|||||10390|1|2023-02-27|15/12/2022|||||10400|1
2023-02-27 03:42:17|10892|12883|PHDC|6.12B|6120000000|2.05|23701647|37.12|32|2023-05-29|15/03/2023|||||2.0499999523163|1|2023-02-28|15/12/2022||||2465000000|2.0499999523163|1
2023-02-27 03:42:21|10893|1166723|SEQL3|455.49M|455490000|3.15|4214386|-79.06|15|2023-05-10|15/03/2023|||||3.1500000953674|1|2023-03-22|15/12/2022|||||3.1500000953674|1
2023-02-27 03:42:26|10894|103579|3653|54.34B|54340000000|425|1440520|11.26|25|2023-05-05|15/03/2023|||||425|1|2023-03-28|15/12/2022|||||425|1
2023-02-27 03:42:30|10895|41458|ILC|352.00B|352000000000|3518.7|36777.92|6.23|25|2023-03-28|15/12/2022|||||3518.6999511719|1|2022-11-29|15/09/2022|199.67||434700000000||2861|1
2023-02-27 03:42:35|10896|1173361|9982|2.36B|2360000000|0.66|8112197|-43.86|0||
2023-02-27 03:42:39|10897|1096012|QTT|24.23M|24230000|0.8001|253407|-54.28|20|2023-05-22|15/03/2023|||||0.80010002851486|1|2023-03-07|15/12/2022|||||0.80010002851486|1
2023-02-27 03:42:44|10898|996098|SERB|74.19M|74190000|0.02|41730859|-94.29|25|2023-02-27|15/12/2022|||||0.01999999955297|1|2022-11-30|15/09/2022|-0.03||213600000||0.02500000037253|1
2023-02-27 03:42:48|10899|1138458|3798|2.4B|2400000000|1.92|387410|39.13|0||
2023-02-27 03:42:51|10900|1153449|2163|3.23B|3230000000|5.10|83430|-51.3|0||
2023-02-27 03:42:56|10901|18676|EVEN3|944.39M|944390000|4.59|1129652|-24.13|37|2023-05-11|15/03/2023||0.23||555860000|4.5900001525879|1|2023-03-23|15/12/2022||0.27||528490000|4.5900001525879|1
2023-02-27 03:43:01|10902|950330|COMF|237.53M|237530000|0.41|650288|-44.9|24|2023-03-29|15/01/2023|||||0.40999999642372|1|2022-12-20|15/10/2022|||||0.44499999284744|1
2023-02-27 03:43:05|10903|1088198|2048|734.60M|734600000|0.42|3892318|-69.17|4|2018-08-29|15/06/2018|0.37||||13.760000228882|1|2018-07-09|15/03/2017|0.05||854800000|||
2023-02-27 03:43:09|10904|943464|0832|1.15B|1150000000|0.38|3585933|-49.33|11|2023-03-27|15/12/2022||||20000000000|0.37999999523163|1|2022-08-16|15/06/2022||||10178000000|0.56999999284744|1
2023-02-27 03:43:14|10905|950530|UTPS|6.64B|6640000000|16|307868|8.67|25|2023-04-25|15/03/2023|||||15.979999542236|1|2023-02-27|15/12/2022|||||15.760000228882|1
2023-02-27 03:43:18|10906|1169402|CSED3|1.16B|1160000000|2.8|604616|-42.95|12|2023-05-15|15/03/2023|||||2.7999999523163|1|2023-03-28|15/12/2022||0.11||522060000|2.7999999523163|1
2023-02-27 03:43:23|10907|40449|JANTS|9.38B|9380000000|106.4|893851|86.83|23|2022-10-31|15/09/2022|2.01||841300000||99.050003051758|1|2022-08-08|15/06/2022|1.89||925200000||80.699996948242|1
2023-02-27 03:43:27|10908|986211|TKN|14.63B|14630000000|10.6|9176779|28.48|27|2023-05-08|15/03/2023|||||10.5|1|2023-02-27|15/12/2022||0.08||1090000000|10.60000038147|1
2023-02-27 03:43:32|10909|979344|042040|68.87B|68870000000|409|2187435|-49.51|23|2022-11-14|15/09/2022|-52.43||7890000000||396|1|2022-08-12|15/06/2022|-2.06||9750000000||552|1
2023-02-27 03:43:36|10910|102060|MRCP|491.15M|491150000|46.45|24275|-20.19|25|2023-03-01|15/12/2022|||||46.450000762939|1|2022-11-30|15/09/2022|1.98||138900000|138200000|54.900001525879|1
2023-02-27 03:43:40|10911|990855|2100|1.47B|1470000000|0.455|1435634|-19.56|5|2018-04-27|15/12/2017|-0.01||177300000||0.42199999094009|1|2017-09-26|15/06/2017|||173200000||0.50400000810623|1
2023-02-27 03:43:45|10912|100141|3382|3.69B|3690000000|0.6|1201244|1.59|27|2023-04-27|15/03/2023|||||0.60000002384186|1|2023-03-28|15/12/2022|||||0.60000002384186|1
2023-02-27 03:43:50|10913|12922|HELI|13.10B|13100000000|9.81|10139294|98.18|28|2023-05-16|15/03/2023||||227000000|9.8100004196167|1|2023-02-27|15/12/2022|||||9.8100004196167|1
2023-02-27 03:43:54|10914|985129|COE|33.58M|33580000|6.170|8496|14.26|28|2023-03-23|15/12/2022||1.2||279400000|6.1700000762939|1|2022-11-21|15/09/2022||1.4||302100000|0.0034025717677749|2022-12-15
2023-02-27 03:43:58|10915|100107|1777|1.15B|1150000000|0.2|18409500|-31.03|6|2023-03-31|15/12/2022|||||0.20000000298023|1|2018-04-13|15/12/2017|0.19||6150000000||1.7300000190735|1
2023-02-27 03:44:03|10916|12932|MNHD|7.27B|7270000000|3.46|23362716|80.21|29|2023-05-19|15/03/2023|||||3.460000038147|1|2023-02-27|15/12/2022|||||3.460000038147|1
2023-02-27 03:44:07|10917|990993|6828|2.52B|2520000000|0.116|10636673|0.86|14|2022-09-15|15/06/2022|||919300000||0.11999999731779|1|2022-04-19|15/12/2021|-0.02||522700000||0.11599999666214|1
2023-02-27 03:44:14|10918|1137421|1769|1.07B|1070000000|2.11|15177064|100|0||
2023-02-27 03:44:20|10919|20547|AIU|37.80M|37800000|1.04|15489|-62.14|39|2023-05-03|15/02/2023|||||1.0449999570847|1|2023-02-22|15/11/2022|||||1.039999961853|1
2023-02-27 03:44:24|10920|946364|1778|922.27M|922270000|0.62|1996000|-27.06|5|2018-04-13|15/12/2017|0.22||882100000||7.4299998283386|1|2017-09-25|15/06/2017|0.1||746600000||5.4000000953674|1
2023-02-27 03:44:28|10921|43827|011690|101.59B|101590000000|644|691010|-73.81|23|2022-11-11|15/09/2022|25.84||40850000000||618|1|2022-08-12|15/06/2022|-4.15||30100000000||751|1
2023-02-27 03:44:33|10922|12544|DSI|396.27M|396270000|0.37|21778196|0|30|2022-05-18|15/03/2022|||||0.37000000476837|1|2022-02-14|15/12/2021|-0.03||39460000||0.37000000476837|1
2023-02-27 03:44:36|10923|969370|19Z1|5.53M|5530000|0.004|0|0|0||
2023-02-27 03:44:41|10924|100003|0067|1.22B|1220000000|25.12|27102000|1909.6|7|2018-03-29|15/12/2017|-0.02||||1.25|1|2017-09-28|15/06/2017|-0.02||||1.25|1
2023-02-27 03:44:45|10925|102731|GLOBAL|89.31B|89310000000|18.6|14489711|-1.59|28|2023-05-09|15/03/2023||0.1824|||18.60000038147|1|2023-02-27|15/12/2022|0.11|0.112|8250000000|8390000000|23.311999053956|0.80645161290323
2023-02-27 03:44:49|10926|101590|SUGI|1.24T|1240000000000|50|131514|0|5|2018-04-30|15/03/2018|-0||316800||50|1|2018-02-03|15/12/2017|-0||534000||50|1
2023-02-27 03:44:53|10927|11171|AUBK|3.33B|3330000000|305|68102160|12.21|0||
2023-02-27 03:44:58|10928|958514|HPG|118.33T|1.1833E+14|20,150.0|30695342|-39.12|27|2023-04-21|15/03/2023|||||20150|1|2023-03-01|15/12/2022|-342.5||25825700000000|25826000000000|20150|1
2023-02-27 03:45:03|10929|1097868|KAPq|||28.5|90330|-5.47}|0||
2023-02-27 03:45:07|10930|958739|VIC|191.45T|1.9145E+14|51500|2346575|-35.52|25|2023-05-31|15/03/2023||988.93||66972440000000|51500|1|2023-02-27|15/12/2022|420.32|944.77|41167900000000|48949480000000|52900|1
2023-02-27 03:45:12|10931|50473|ROTLV|14.12B|14120000000|19.64|301675|-15.95|37|2023-05-05|15/03/2023||||1305000000|19.639999389648|1|2023-02-24|15/12/2022|||1690000000||19.799999237061|1
2023-02-27 03:45:17|10932|943374|IAM|7.35B|7350000000|92|637|-29.88|34|2023-04-24|15/03/2023|||||8.6599998474121|1|2023-02-21|15/12/2022|||807010000||8.8999996185303|1
2023-02-27 03:45:20|10933|1167001|KSPIq|16B|16000000000|77.80|37028|31.86|0||
2023-02-27 03:45:25|10934|13237|ATW|82.58B|82580000000|409.00|54630|-13.53|31|2023-03-21|15/12/2022|||||409|1|2022-11-28|15/09/2022|6.91||11400000000||409.95001220703|1
2023-02-27 03:45:30|10935|958751|VNM|156.54T|1.5654E+14|74,500.0|1834877|-2.2|26|2023-03-01|15/12/2022|797|856.58|15068700000000|15555170000000|74500|1|2022-11-30|15/09/2022|1316.7|1316.7|16919310000000|16289080000000|83000|1
2023-02-27 03:45:35|10936|958566|MSN|118.45T|1.1845E+14|89000|794143|-34.82|25|2023-04-27|15/03/2023||1322.36||23449120000000|89000|1|2023-02-27|15/12/2022|314|1300.91|20642800000000|24027320000000|85900|1
2023-02-27 03:45:39|10937|101672|DANGCEM|4.59T|4590000000000|273|446309|-0.18|36|2023-04-28|15/03/2023|||||272|1|2023-02-28|15/12/2022|||||272|1
2023-02-27 03:45:43|10938|1076910|VHM|172.87T|1.7287E+14|39600|2814755|-46.24|27|2023-05-31|15/03/2023||2186.65|||39650|1|2023-03-01|15/12/2022|2050.31|1853.4|31193300000000|14496926000000|39650|1
2023-02-27 03:45:48|10939|44430|HSBKq|77.62M|77620000|11.42|57035|4.77|17|2018-03-08|15/12/2017|||||14.300000190735|1|2017-11-17|15/09/2017|||||9.4799995422363|1
2023-02-27 03:45:53|10940|13388|BKMB|2.14B|2140000000|0.285|2582243|15.54|39|2023-04-27|15/03/2023|||||0.28499999642372|1|2023-01-15|15/12/2022|0.01||130900000|120000000|0.27799999713898|1
2023-02-27 03:45:57|10941|988918|SQPH|185.98B|185980000000|209.8|32650|-5.96|24|2023-03-01|15/12/2022|5.78||16190000000|16190000000|209.80000305176|1|2022-11-18|15/09/2022|6.2|6.2|16070000000|16070000000|210.80000305176|1
2023-02-27 03:46:02|10942|988989|BEXI|103.57B|103570000000|115.6|59705|-22.88|24|2023-02-08|15/12/2022|3.6||20900000000||115.59999847412|1|2022-12-11|15/06/2022|1.15||18460000000||115.59999847412|1
2023-02-27 03:46:07|10943|994755|NVL|21.84T|21840000000000|11,150|24425320|-85.06|25|2023-04-28|15/03/2023|||||11150|1|2023-03-01|15/12/2022|122.91||3241300000000||11150|1
2023-02-27 03:46:11|10944|1131263|MTNN|4.99T|4990000000000|247|1890645|22.89|22|2023-04-28|15/03/2023|||||245|1|2023-01-31|15/12/2022|4.51||556140000000||225|1
2023-02-27 03:46:16|10945|50467|ROSNP|31.55B|31550000000|0.479|55280909|12.9|38|2023-04-28|15/03/2023||||9927000000|0.47900000214577|1|2023-02-02|15/12/2022|0.03|0.03|17100000000|14650000000|0.46750000119209|1
2023-02-27 03:46:21|10946|958731|VCB|437.28T|4.3728E+14|92,400|1238105|10.46|24|2023-03-29|15/12/2022|2097.89||31603900000000|17488000000000|92400|1|2022-11-30|15/09/2022|1281.53||16714000000000|16428000000000|79800|1
2023-02-27 03:46:25|10947|101690|GTCO|541.15B|541150000000|25.5|14797089|-5.2|36|2023-04-26|15/03/2023|||||25.5|1|2023-03-06|15/12/2022|||||25.5|1
2023-02-27 03:46:30|10948|101707|NESTLE|869.15B|869150000000|1,100.00|157160|-23.34|27|2023-04-28|15/03/2023|||||1080.3000488281|1|2023-02-16|15/12/2022|||||1080.3000488281|1
2023-02-27 03:46:35|10949|101753|ZENITHB|806.89B|806890000000|25.55|10034753|-5.19|37|2023-04-28|15/03/2023|||||25.75|1|2023-02-27|15/12/2022|||||25.75|1
2023-02-27 03:46:39|10950|1168698|THD|14.04T|14040000000000|38,600|61244|-77.78|14|2023-02-03|15/12/2022|153||687800000000||40500|1|2022-11-02|15/09/2022|105.47||765600000000||38500|1
2023-02-27 03:46:44|10951|989136|BXPH|65.22B|65220000000|146.2|286739|-22.32|24|2023-01-30|15/12/2022|2.77||9890000000||146.69999694824|1|2022-11-09|15/09/2022|3.26||8260000000||162.5|1
2023-02-27 03:46:48|10952|50464|SNG|15.34B|15340000000|40.2|65241|5.37|36|2023-05-12|15/03/2023|||||40.200000762939|1|2023-02-28|15/12/2022||||2830000000|40.200000762939|1
2023-02-27 03:46:54|10953|50449|ROBRD|9.06B|9060000000|13.16|133053|-35.01|36|2023-05-12|15/03/2023|||||13.159999847412|1|2023-02-08|15/12/2022|1.91|0.58|917000000|885300000|14.420000076294|1
2023-02-27 03:46:58|10954|958674|SSI|27.85T|27850000000000|18600|18504412|-52.72|24|2023-03-01|15/12/2022|157.31||1351200000000||18600|1|2022-11-30|15/09/2022|135.22||1348000000000||18950|1
2023-02-27 03:47:03|10955|1056075|VRE|58.97T|58970000000000|25,800.0|2192553|-17.79|25|2023-05-04|15/03/2023|||||25900|1|2023-03-01|15/12/2022|348.1|302.02|2084400000000|1785070000000|25900|1
2023-02-27 03:47:08|10956|13240|BCP|48.76B|48760000000|240|47014|-12.73|31|2023-03-01|15/12/2022|||||240|1|2022-11-30|15/09/2022|1.85||7000000000||230|1
2023-02-27 03:47:12|10957|11177|GFHK|265.82M|265820000|0.248|10571766|-22.63|22|2023-05-17|15/03/2023|||||76|1|2023-02-10|15/12/2022|0.0031|0.0031|41860000|41860000|79.099998474121|1
2023-02-27 03:47:17|10958|13287|CMA|19.13B|19130000000|1,325.00|1771|-26.39|22|2023-02-22|15/12/2022|||||1285|1|2022-12-09|15/09/2022|||||1337|1
2023-02-27 03:47:22|10959|12461|ARBK|3.06B|3060000000|4.78|66793|3.91|38|2023-04-27|15/03/2023|||||4.7800002098083|1|2023-02-27|15/12/2022|||||4.7800002098083|1
2023-02-27 03:47:26|10960|997168|VJC|51.02T|51020000000000|94200|353607|-31.91|24|2023-03-01|15/12/2022|-4350.38||11807300000000||94200|1|2022-11-30|15/09/2022|75.05||11600500000000||102800|1
2023-02-27 03:47:31|10961|13250|CSR|16.91B|16910000000|178.95|37859|-27.26|17|2022-10-18|15/06/2022|4.24||5080000000||201|1|2022-07-06|15/12/2021|3.02||4730000000||204.10000610352|1
2023-02-27 03:47:35|10962|986125|MSA|16.29B|16290000000|222|41133|-17.78|19|2023-03-09|15/12/2022|||||222|1|2022-12-01|15/09/2022|||||206|1
2023-02-27 03:47:40|10963|13545|BTEL|761.73M|761730000|0.462|40091|-18.23|39|2023-05-04|15/03/2023|||||0.46200001239777|1|2023-02-27|15/12/2022|0.01||104600000||0.46200001239777|1
2023-02-27 03:47:45|10964|13266|LBV|13.02B|13020000000|4,500.0|982|-8.16|22|2023-03-01|15/12/2022|||||4500|1|2022-11-30|15/09/2022|||||4600|1
2023-02-27 03:47:50|10965|41780|JKH|192.50B|192500000000|138.5|755087|-5.78|27|2023-05-23|15/03/2023||3.68||66280000000|138.5|1|2023-01-31|15/12/2022|1.4|4.33|68240000000|60700000000|140|1
2023-02-27 03:47:55|10966|101682|FBNH|416.39B|416390000000|11.55|17974954|0|36|2023-04-28|15/03/2023|||||11.60000038147|1|2023-03-29|15/12/2022|||||11.60000038147|1
2023-02-27 03:48:00|10967|42190|SHB|30.21T|30210000000000|9,850.0|18415392|-47.41|24|2023-03-01|15/12/2022|156.04||11781400000000||9850|1|2022-11-30|15/09/2022|844.45||13029300000000||10150|1
2023-02-27 03:48:04|10968|13415|OTEL|699.00M|699000000|0.948|413747|18.5|39|2023-05-10|15/03/2023|||||0.94800001382828|1|2023-03-01|15/12/2022||||682000000|0.94800001382828|1
2023-02-27 03:48:09|10969|958676|STB|45.15T|45150000000000|23,950.0|20542688|-25.76|24|2023-03-01|15/12/2022|928.87||14974400000000||23950|1|2022-11-30|15/09/2022|642.69||7054000000000|7054000000000|19750|1
2023-02-27 03:48:13|10970|1059856|GEX|10.13T|10130000000000|11850|14515840|-69.87|21|2023-03-01|15/12/2022|98.66||7361400000000||11850|1|2022-11-30|15/09/2022|17.05||7013800000000||14700|1
2023-02-27 03:48:18|10971|958596|PDR|6.85T|6850000000000|10,150.0|13398908|-83.41|24|2023-03-01|15/12/2022|-383||14630000000||10200|1|2022-11-30|15/09/2022|1031||11110000000||12800|1
2023-02-27 03:48:23|10972|989128|LFAR|75.26B|75260000000|64.8|654675|-9.87|25|2023-03-01|15/12/2022|||||64.800003051758|1|2022-11-30|15/09/2022|0.98||5710000000|5715000000|65.400001525879|1
2023-02-27 03:48:28|10973|101654|ACCESS|318.42B|318420000000|10.00|18872166|-3.38|33|2022-04-27|15/03/2022|||||9.9499998092651|1|2022-03-18|15/12/2021|||||10.39999961853|1
2023-02-27 03:48:33|10974|989044|GRAE|387.00B|387000000000|286.6|3810|-16.17|26|2023-04-26|15/03/2023|||||286.60000610352|1|2023-01-31|15/12/2022|2.75||37540000000|150403000000|286.60000610352|1
2023-02-27 03:48:37|10975|988974|BRAC|57.62B|57620000000|38.5|7046|-24.2|24|2023-03-01|15/12/2022|||||38.5|1|2022-11-30|15/09/2022|1.06||13260000000||38.5|1
2023-02-27 03:48:43|10976|101738|UBA|292.41B|292410000000|8.5|8542571|-2.3|36|2023-04-26|15/03/2023|||||8.5|1|2023-03-24|15/12/2022|||||8.5|1
2023-02-27 03:48:47|10977|958539|KBC|16.70T|16700000000000|21,650.0|5837072|-48.56|25|2023-03-01|15/12/2022|-633||-331200000000|11286000000|21600|1|2022-11-30|15/09/2022|2494.26||203000000000|203000000000|20200|1
2023-02-27 03:48:52|10978|945709|ROEL|3.09B|3090000000|9.18|85908|-8.11|33|2023-05-12|15/03/2023|||||9.1800003051758|1|2023-03-03|15/12/2022|||||9.1800003051758|1
2023-02-27 03:48:57|10979|941195|BKNZ|219.22M|219220000|0.1|848042|3.09|26|2023-03-01|15/12/2022|||||0.10000000149012|1|2022-11-30|15/09/2022|||22620000||0.09499999880791|1
2023-02-27 03:49:01|10980|958541|KDH|18.32T|18320000000000|25,650.0|2211348|-46.14|26|2023-03-01|15/12/2022|17||1234100000000||25550|1|2022-11-30|15/09/2022|460.84||803000000000|803000000000|25650|1
2023-02-27 03:49:06|10981|994073|SAB|119.21T|1.1921E+14|185,800|153733|12.44|25|2023-04-27|15/03/2023|||||185800|1|2023-02-27|15/12/2022|1626.96|2385.25|10029200000000|11801750000000|189000|1
2023-02-27 03:49:10|10982|980211|LTEJ|11.04B|11040000000|680|627264|-26.09|6|2019-05-02|15/03/2019|||||710|1|2018-05-07|15/03/2018|-0.01||1430000||0.37215064420218|2018-12-12
2023-02-27 03:49:14|10983|12374|JOPT|608.00M|608000000|6.08|153122|71.75|24|2023-04-19|15/12/2022|||||6.0799999237061|1|2022-10-27|15/09/2022|0.1||372900000||5.6199998855591|1
2023-02-27 03:49:19|10984|953722|DGC|18.91T|18910000000000|49700|2570375|-32.14|24|2023-03-01|15/12/2022|2555.3||3111500000000||49700|1|2022-11-30|15/09/2022|3499.7||3696000000000|3696000000000|57600|1
2023-02-27 03:49:23|10985|989113|BATC|280.10B|280100000000|518.7|1790|-15.9|24|2023-03-01|15/12/2022||8.58|||518.70001220703|1|2022-11-30|15/09/2022|7.6|7.60|20270000000|20270000000|518.70001220703|1
2023-02-27 03:49:28|10986|955703|RIVP|514.37M|514370000|4.24|16750|-0.79|25|2023-03-01|15/12/2022|||||4.2399997711182|1|2022-11-30|15/09/2022|4.75||1640000000||3.7162389755249|1
2023-02-27 03:49:33|10987|958518|HSG|8.82T|8820000000000|14600|16388983|-48.45|25|2023-03-01|15/12/2022|-1137.42||7917400000000|7917000000000|14600|1|2022-11-30|15/09/2022|-1483.06||7939000000000|7939000000000|10900|1
2023-02-27 03:49:38|10988|40422|ALBH|1.76B|1760000000|1.236|276887|0.08|39|2023-05-04|15/03/2023|||||1.2359999418259|1|2023-02-02|15/12/2022|0.028||462400000|367000000|1.2000000476837|1
2023-02-27 03:49:42|10989|989002|OLIS|29.13B|29130000000|143.2|553414|-6.47|24|2023-03-01|15/12/2022|2.93||6800000000||143.19999694824|1|2022-11-30|15/09/2022|2.33|2.33|6870000000|6870000000|119.80000305176|1
2023-02-27 03:49:47|10990|13389|BKSB|449.83M|449830000|0.098|884510|-6.67|38|2023-03-01|15/12/2022|||57380000||0.097999997437|1|2022-11-30|15/09/2022|||54670000||0.10499999672174|1
2023-02-27 03:49:51|10991|50472|TGN|3.53B|3530000000|307.5|1831|48.91|29|2023-05-25|15/03/2023|||||0.15200197726149|2023-05-02|2023-02-27|15/12/2022|||||0.15200197726149|2023-05-02
2023-02-27 03:49:56|10992|1024916|VCI|11.17T|11170000000000|25,600.0|6650225|-44.39|24|2023-03-01|15/12/2022|||||25600|1|2022-11-30|15/09/2022|281.7||521600000000||23200|1
2023-02-27 03:50:00|10993|955692|TMA|10.89B|10890000000|1215|760|-27.46|14|2022-09-09|15/06/2022|36.53||9510000000||1600|1|2022-06-09|15/12/2021|64.06||7310000000||1760|1
2023-02-27 03:50:04|10994|1166932|IGNq|||19.5|1706|4}|0||
2023-02-27 03:50:09|10995|40421|ORDS|259.08M|259080000|0.398|351171|13.71|39|2023-04-26|15/03/2023|||||0.39800000190735|1|2023-02-27|15/12/2022|0.01||61010000||0.39800000190735|1
2023-02-27 03:50:14|10996|12355|JOIB|818.00M|818000000|4.09|18267|10.84|28|2023-03-01|15/12/2022|0.06||74000000||4.0900001525879|1|2022-11-30|15/09/2022|0.09||63800000||3.920000076294|1
2023-02-27 03:50:19|10997|989144|CTBK|26.17B|26170000000|21.8|92807|-8.49|24|2023-03-01|15/12/2022|||||21.799999237061|1|2022-11-30|15/09/2022|0.94||9720000000||21.799999237061|1
2023-02-27 03:50:23|10998|42141|PVS|12.24T|12240000000000|25,800.0|6388965|-24.26|26|2023-03-01|15/12/2022|632.67||5330700000000|5572000000|25800|1|2022-11-30|15/09/2022|541.08||3502000000000|3502000000000|21100|1
2023-02-27 03:50:28|10999|958641|SBT|9.63T|9630000000000|14,100.0|3258998|-32.48|24|2023-03-01|15/12/2022|205.98||3911400000000||14100|1|2022-11-30|15/09/2022|305.51||5309000000000||12500|1
2023-02-27 03:50:32|11000|958398|BID|222.83T|2.2283E+14|44,050.0|1708128|0.11|24|2023-03-01|15/12/2022|827.59||39976400000000||44050|1|2022-11-30|15/09/2022|1224.83||17555000000000|17555000000000|41000|1
2023-02-27 03:50:36|11001|958483|GAS|200.96T|2.0096E+14|105000|287192|-7.09|24|2023-03-01|15/12/2022|1678||22052000000000|24673000000000|105000|1|2022-11-30|15/09/2022|1624.14||24329000000000|24214250000000|112000|1
2023-02-27 03:50:41|11002|958737|VHC|10.54T|10540000000000|57,200.0|498172|-23.12|24|2023-03-01|15/12/2022|1007||2484100000000|2484000000000|57200|1|2022-11-30|15/09/2022|2455|2455|3261000000000|3261000000000|64800|1
2023-02-27 03:50:46|11003|989017|NBLL|26.72B|26720000000|8.30|263607|10.67|23|2022-11-01|15/09/2022|-0.57||7090000000||8.3000001907349|1|2022-08-11|15/12/2021|-0.28||9380000000||8.3000001907349|1
2023-02-27 03:50:50|11004|1072442|POW|27.99T|27990000000000|12000|8344405|-32.77|24|2023-03-01|15/12/2022|292||7669200000000|7669000000000|11950|1|2022-11-30|15/09/2022|28.55||6042000000000|6142000000000|11300|1
2023-02-27 03:50:55|11005|989074|SMPL|36.31B|36310000000|34|2383|-12.82|23|2023-03-01|15/12/2022|0.76||||34|1|2022-11-30|15/09/2022|0.81||||34|1
2023-02-27 03:51:00|11006|958469|DXG|6.19T|6190000000000|10,200.0|12324672|-75.81|24|2023-03-01|15/12/2022|-672||984400000000||10200|1|2022-11-30|15/09/2022|251.95||1255000000000|1255000000000|12000|1
2023-02-27 03:51:04|11007|965383|TAL1T|409.71M|409710000|0.551|2260|-8.77|27|2023-04-27|15/03/2023|||||0.55099999904633|1|2023-02-22|15/12/2022||||195300000|0.54199999570847|1
2023-02-27 03:51:09|11008|1057644|HDB|42.76T|42760000000000|16950|2485610|-23.5|26|2023-03-01|15/12/2022|690.3||10897800000000||16950|1|2022-11-30|15/09/2022|801.5||5394000000000||15450|1
2023-02-27 03:51:13|11009|41889|SAMP|56.07B|56070000000|50|655369|-5.66|27|2023-05-10|15/03/2023|||||50|1|2023-02-27|15/12/2022|5.57||62570000000||50|1
2023-02-27 03:51:18|11010|42257|VCG|9.53T|9530000000000|19450|8865423|-45.71|24|2023-03-01|15/12/2022|91||1929400000000||19450|1|2022-11-30|15/09/2022|1193||3174400000000||15300|1
2023-02-27 03:51:23|11011|969581|SAB1L|379.28M|379280000|0.63|2000|4.13|27|2023-04-28|15/03/2023|||||0.62999999523163|1|2023-02-28|15/12/2022|||||0.62999999523163|1
2023-02-27 03:51:27|11012|958540|KDC|13.76T|13760000000000|53800|966827|2.04|25|2023-03-01|15/12/2022|54||2950900000000||53800|1|2022-11-30|15/09/2022|95||3227000000000|3227000000000|61500|1
2023-02-27 03:51:31|11013|991210|TCH|4.74T|4740000000000|7100|5673997|-65.25|23|2022-11-23|15/09/2022|-73.8||359700000000||7960|1|2022-08-01|15/06/2022|119.5||233900000000||11800|1
2023-02-27 03:51:36|11014|1136006|VGC|15.92T|15920000000000|33,400.0|854282|-30.59|22|2023-03-01|15/12/2022|402.24||3281200000000||33400|1|2022-11-30|15/09/2022|493.85||3213000000000|3213000000000|36500|1
2023-02-27 03:51:41|11015|13260|HPS|4.57B|4570000000|6499|311|4.82|21|2023-03-17|15/12/2022|||||6499|1|2022-11-30|15/09/2022|||||6310|1
2023-02-27 03:51:45|11016|958621|PVD|11.59T|11590000000000|20750|5632542|-18.95|24|2023-03-01|15/12/2022|47||1458400000000|1458000000000|20750|1|2022-11-30|15/09/2022|-60.64||1242000000000|1242000000000|15300|1
2023-02-27 03:51:49|11017|958409|BVH|36.00T|36000000000000|48350|586917|-16.53|24|2023-03-01|15/12/2022|331.83||10727300000000||48350|1|2022-11-30|15/09/2022|517.53||10189600000000||47200|1
2023-02-27 03:51:53|11018|1009015|PLX|47.01T|47010000000000|37,000.0|834592|-39.42|24|2023-03-01|15/12/2022|894||78383100000000||37000|1|2022-11-30|15/09/2022|27.57||73695000000000|73695000000000|29600|1
2023-02-27 03:51:58|11019|41731|COMB|81.21B|81210000000|66.1|72763|-14.77|26|2023-05-10|15/03/2023|||||66.099998474121|1|2023-03-01|15/12/2022|||||66.099998474121|1
2023-02-27 03:52:03|11020|13390|NBOB|429.25M|429250000|0.264|807928|44.26|38|2023-03-01|15/12/2022|||61840000|36000000|0.26399999856949|1|2022-11-30|15/09/2022|0.01||36000000|33100000|0.28799998760223|1
2023-02-27 03:52:07|11021|1169477|APH|1.72T|1720000000000|7,070.00|1838067|-73.38|13|2023-01-31|15/12/2022|-292.04||4003200000000||7960|1|2022-10-31|15/09/2022|30.66||3807700000000||8410|1
2023-02-27 03:52:11|11022|958480|FLC|2.53T|2530000000000|3570|18416200|-71.44|23|2022-10-31|15/09/2022|-1101.3||429300000000||3570|1|2022-08-01|15/06/2022|-906.65||576100000000||5430|1
2023-02-27 03:52:16|11023|13555|ITHMR|116.41M|116410000|0.04|537481|-31.03|28|2023-02-21|15/12/2022|-0.01||||0.03999999910593|1|2022-11-13|15/09/2022|0.01||158900000||0.04800000041723|1
2023-02-27 03:52:22|11024|11106|BURG|745.19B|745190000000|228|1054182|-11.99|39|2023-04-24|15/03/2023|||||228|1|2023-02-27|15/12/2022|||131100000|57000000|228|1
2023-02-27 03:52:26|11025|965395|TVEAT|205.00M|205000000|12.60|400|-10.26}|27|2023-04-28|15/03/2023|||||12.60000038147|1|2023-02-13|15/12/2022|0.12||16030000||12.60000038147|1
2023-02-27 03:52:31|11026|50602|POSR|388.99M|388990000|25.6|2058|-5.19|26|2023-05-18|15/03/2023|||||25.60000038147|1|2023-03-03|15/12/2022|||||25.60000038147|1
2023-02-27 03:52:36|11027|11133|JAZK|386.76B|386760000000|1,748|287302|1.22|35|2023-04-25|15/03/2023|||||1748|1|2023-02-27|15/12/2022|-0||41300000|48000000|1748|1
2023-02-27 03:52:40|11028|19051|ALIMK|62.74B|62740000000|60|1140715|-54.74|24|2023-03-01|15/12/2022|-0||7940000||60.200000762939|1|2022-11-30|15/09/2022|-0||5330000||79.800003051758|1
2023-02-27 03:52:45|11029|11253|KPRO|560.28B|560280000000|113|7124771|-41.75|39|2023-05-09|15/03/2023|||||113|1|2023-03-08|15/12/2022|||||113|1
2023-02-27 03:52:50|11030|13387|BKDB|452.45M|452450000|0.15|600674|29.31|38|2023-03-01|15/12/2022|||65020000|37000000|0.15000000596046|1|2022-11-30|15/09/2022|||36600000|37000000|0.15500000119209|1
2023-02-27 03:52:55|11031|50471|ROTEL|1.72B|1720000000|24|15336|25.33|32|2023-05-16|15/03/2023|||||24|1|2023-02-27|15/12/2022|||||24|1
2023-02-27 03:52:59|11032|11116|ALAF|195.18B|195180000000|199|4496839|-10.76|24|2023-03-01|15/12/2022|||16990000||199|1|2022-11-30|15/09/2022|-0.04||33980000||194|1
2023-02-27 03:53:04|11033|1093993|INTG|93.10B|93100000000|368|908071|-4.17|22|2023-03-01|15/12/2022||||6000000|368|1|2022-11-30|15/09/2022|||6220000|5000000|369|1
2023-02-27 03:53:09|11034|954944|MEZZ|123.61B|123610000000|396|796867|-31.42|28|2023-05-11|15/03/2023|||||396|1|2023-03-13|15/12/2022||||68000000|396|1
2023-02-27 03:53:13|11035|44436|PJPq|144.3M|144300000|10.40|166606|-13.84|38|2023-04-27|15/03/2023|||||10.39999961853|1|2023-03-22|15/12/2022||||659720000000|10.39999961853|1
2023-02-27 03:53:18|11036|944073|002594|763.92B|763920000000|263.09|11539586|6.84|27|2023-04-26|15/03/2023||0.35||151021000000|262.88000488281|1|2023-03-30|15/12/2022||1.64||116160000000|262.88000488281|1
2023-02-27 03:53:23|11037|944522|000568|374.66B|374660000000|254.2|9995303|15.25|27|2023-04-28|15/03/2023||2.38||7196000000|254.08999633789|1|2023-04-28|15/12/2022||1.4||7750000000|254.08999633789|1
2023-02-27 03:53:27|11038|944536|002714|270.77B|270770000000|49.52|30059904|-13.16|27|2023-05-01|15/03/2023|||||49.5|1|2023-04-28|15/12/2022||1.55||36460000000|49.5|1
2023-02-27 03:53:32|11039|950765|300015|222.26B|222260000000|30.91|33560662|12.89|27|2023-04-27|15/03/2023||0.105||4310000000|30.930000305176|1|2023-04-26|15/12/2022||0.0682||3890000000|30.930000305176|1
2023-02-27 03:53:37|11040|944129|000625|133.35B|133350000000|13.40|184728975|31.98|27|2023-04-28|15/03/2023||0.12|||13.420000076294|1|2023-04-19|15/12/2022||0.105||31170000000|13.420000076294|1
2023-02-27 03:53:42|11041|944961|000538|101.47B|101470000000|56.85|5881530|-37.37|27|2023-05-01|15/03/2023||1.36|||56.860000610352|1|2023-03-27|15/12/2022||1.09||10170000000|56.860000610352|1
2023-02-27 03:53:46|11042|944012|000596|143.46B|143460000000|273.62|1827708|23.98|27|2023-05-01|15/12/2022||0.807||3620000000|273.92001342773|1|2023-05-01|15/03/2023||2.67||6330000000|273.92001342773|1
2023-02-27 03:53:51|11043|944239|002311|105.70B|105700000000|63.59|4885480|-3.79|27|2023-04-27|15/03/2023|||||63.549999237061|1|2023-04-25|15/12/2022||0.4041||25570000000|63.549999237061|1
2023-02-27 03:53:55|11044|944340|000895|92.06B|92060000000|26.55|11528616|-6.95|27|2023-04-26|15/03/2023||0.48||17204000000|26.559999465942|1|2023-03-28|15/12/2022||0.5016||18900000000|26.559999465942|1
2023-02-27 03:54:00|11045|1166992|300999|249.66B|249660000000|45.6|8667915|-13.78|13|2023-05-01|15/03/2023|||||45.599998474121|1|2023-03-24|15/12/2022||0.38|||45.599998474121|1
2023-02-27 03:54:05|11046|1057343|002920|63.93B|63930000000|114.94|4192588|-13.04|25|2023-05-03|15/03/2023||0.645||4270000000|114.94000244141|1|2023-03-30|15/12/2022||0.5881||4270000000|114.94000244141|1
2023-02-27 03:54:09|11047|944845|000100|74.19B|74190000000|4.43|178056631|-21.28|27|2023-04-27|15/03/2023||0.022||41790000000|4.4499998092651|1|2023-04-03|15/12/2022||-0.0235||42610000000|4.4499998092651|1
2023-02-27 03:54:13|11048|951671|002625|37.64B|37640000000|17.46|13402540|-14.97|23|2022-10-26|15/09/2022|0.05||368500000||17.510000228882|1|2022-08-25|15/06/2022|0.06||343800000||16.440000534058|1
2023-02-27 03:54:18|11049|1017444|002602|32.58B|32580000000|4.43|76253825|-30.14|25|2023-05-01|15/03/2023||0.06|||4.4299998283386|1|2023-04-29|15/12/2022||0.03||2620000000|4.4299998283386|1
2023-02-27 03:54:23|11050|944554|000876|59.08B|59080000000|13.21|26853195|-14.64|25|2023-05-01|15/03/2023|||||13.220000267029|1|2023-05-01|15/12/2022||0.7||41121000000|13.220000267029|1
2023-02-27 03:54:27|11051|944183|000800|39.91B|39910000000|8.56|17340578|-8.47|27|2023-05-01|15/03/2023||||114744000000|8.5600004196167|1|2023-04-03|15/12/2022|||||8.5600004196167|1
2023-02-27 03:54:32|11052|944655|002568|44.14B|44140000000|42.2|8872420|30.41|26|2023-04-28|15/12/2022||0.1518||781760000|42.200000762939|1|2023-04-26|15/03/2023||0.15||646360000|42.200000762939|1
2023-02-27 03:54:37|11053|1013770|300595|30.59B|30590000000|34.18|12336570|-16.42|25|2023-04-26|15/03/2023||||2685000000|34.180000305176|1|2023-04-01|15/12/2022||0.1376||381270000|34.180000305176|1
2023-02-27 03:54:41|11054|944741|000069|42.60B|42600000000|5.28|74340928|-23.62|27|2023-04-28|15/03/2023||0.039||10830000000|5.289999961853|1|2023-03-30|15/12/2022||0.1728||53840000000|5.289999961853|1
2023-02-27 03:54:46|11055|944957|000998|22.26B|22260000000|16.89|26650270|-12.74|27|2023-05-02|15/12/2022||0.4152||2930000000|16.89999961853|1|2023-04-28|15/03/2023|||||16.89999961853|1
2023-02-27 03:54:51|11056|944039|002385|34.20B|34200000000|8.26|95111778|-2.16|26|2023-05-01|15/03/2023|||||8.2600002288818|1|2023-04-26|15/12/2022||0.1062||9720000000|8.2600002288818|1
2023-02-27 03:54:55|11057|944483|000799|49.55B|49550000000|152.26|9173000|-11.84|25|2023-04-27|15/03/2023||1.55||1790000000|152.33000183105|1|2023-03-30|15/12/2022||0.495||872920000|152.33000183105|1
2023-02-27 03:55:00|11058|951667|002507|22.87B|22870000000|25.75|12716570|-24.47|25|2023-04-27|15/03/2023||0.27||771170000|25.75|1|2023-03-25|15/12/2022||0.2408||627210000|25.75|1
2023-02-27 03:55:05|11059|944789|002422|40.21B|40210000000|28.63|18551630|62.5|26|2023-04-26|15/03/2023||0.275||4970000000|28.610000610352|1|2023-04-14|15/12/2022||0.175||4650000000|28.610000610352|1
2023-02-27 03:55:10|11060|944818|002024|20.26B|20260000000|2.2|61332339|-39.23|27|2023-05-01|15/03/2023|||||2.2000000476837|1|2023-04-22|15/12/2022|||||2.2000000476837|1
2023-02-27 03:55:14|11061|1017433|002558|19.59B|19590000000|10.23|29810177|6.97|23|2022-10-30|15/09/2022|0.2||508600000||7.5700001716614|1|2022-08-29|15/06/2022|0.12||483500000||8.4899997711182|1
2023-02-27 03:55:19|11062|951657|002044|25.72B|25720000000|6.61|71062190|-10.14|26|2023-04-28|15/03/2023|||||6.6100001335144|1|2023-04-25|15/12/2022||0.13|||6.6100001335144|1
2023-02-27 03:55:23|11063|1017650|300558|24.03B|24030000000|57.66|3288526|-4.85|26|2023-04-26|15/03/2023|||||57.659999847412|1|2023-04-24|15/12/2022||0.1||588650000|57.659999847412|1
2023-02-27 03:55:28|11064|944317|002508|29.64B|29640000000|31.13|9114794|-13.08|27|2023-04-27|15/03/2023||0.64||14433000000|31.110000610352|1|2023-04-26|15/12/2022||0.5933||3140000000|31.110000610352|1
2023-02-27 03:55:33|11065|944583|002557|22.58B|22580000000|45.3|4017774|-22.07|26|2023-04-27|15/03/2023||0.44||1647000000|45.319999694824|1|2023-04-21|15/12/2022||0.7248||2470000000|45.319999694824|1
2023-02-27 03:55:37|11066|944466|000623|17.41B|17410000000|15.37|8710963|-5.24|23|2022-10-28|15/09/2022|0.31||662600000||13.949999809265|1|2022-08-30|15/06/2022|0.39||613200000||13.989999771118|1
2023-02-27 03:55:42|11067|950862|300146|38.43B|38430000000|22.42|12919644|-10.21|27|2023-04-28|15/03/2023||0.52||2850000000|22.420000076294|1|2023-03-14|15/12/2022||0.0633||1560000000|22.420000076294|1
2023-02-27 03:55:46|11068|954983|002157|11.14B|11140000000|3.54|70733627|-49.35|27|2023-04-29|15/12/2022|||||3.5199999809265|1|2023-04-27|15/03/2023|||||3.5199999809265|1
2023-02-27 03:55:51|11069|944204|002299|30.44B|30440000000|24.47|10686112|24.36|27|2023-04-27|15/03/2023|||||24.459999084473|1|2023-03-29|15/12/2022||0.2507||4590000000|24.459999084473|1
2023-02-27 03:55:56|11070|944552|002405|30.97B|30970000000|13.01|32862711|-22.08|26|2023-05-01|15/03/2023||0.0133||765580000|13.010000228882|1|2023-04-22|15/12/2022||-0.0367||1220000000|13.010000228882|1
2023-02-27 03:56:00|11071|945025|002032|45.77B|45770000000|56.82|1141106|10.26|27|2023-04-27|15/03/2023||0.69||5278000000|56.700000762939|1|2023-03-31|15/12/2022||0.8721||5280000000|56.700000762939|1
2023-02-27 03:56:05|11072|944117|000999|48.78B|48780000000|49.39|10843587|39.53|27|2023-05-01|15/03/2023||0.5463||4030000000|49.430000305176|1|2023-03-16|15/12/2022||0.3994||4630000000|49.430000305176|1
2023-02-27 03:56:10|11073|944060|000729|37.63B|37630000000|13.27|25669974|75.73|27|2023-04-28|15/12/2022||-0.12|||13.270000457764|1|2023-04-27|15/03/2023||0.00|||13.270000457764|1
2023-02-27 03:56:14|11074|944054|000860|24.86B|24860000000|33.37|13495874|23.7|25|2023-05-01|15/03/2023|||||33.369998931885|1|2023-04-28|15/12/2022|||||33.369998931885|1
2023-02-27 03:56:19|11075|944511|000513|32.74B|32740000000|35.15|8711261|-9.4|27|2023-04-27|15/03/2023||0.675||4080000000|35.159999847412|1|2023-03-24|15/12/2022||0.4067||3040000000|35.159999847412|1
2023-02-27 03:56:24|11076|944620|000423|31.12B|31120000000|48.43|5588192|28.12|27|2023-05-01|15/03/2023||0.2558||1070000000|48.349998474121|1|2023-03-17|15/12/2022||0.599||1460000000|48.349998474121|1
2023-02-27 03:56:29|11077|944772|002603|50.25B|50250000000|30.07|96722320|26.38|27|2023-04-27|15/03/2023|||||30.059999465942|1|2023-04-26|15/12/2022|||||30.059999465942|1
2023-02-27 03:56:33|11078|944074|002511|16.10B|16100000000|12.52|15797450|-16.11|25|2023-04-20|15/12/2022||0.1||3040000000|12.510000228882|1|2023-04-20|15/03/2023||0.13||2167000000|12.510000228882|1
2023-02-27 03:56:38|11079|950860|300144|40.92B|40920000000|15.65|28506164|1.94|27|2023-04-28|15/12/2022||0.002||122260000|15.64999961853|1|2023-04-27|15/03/2023||0.03|||15.64999961853|1
2023-02-27 03:56:43|11080|944896|002607|34.48B|34480000000|5.58|182269321|-20.25|25|2023-05-02|15/03/2023||0.01||1577000000|5.5799999237061|1|2023-04-28|15/12/2022||0.13||3160000000|5.5799999237061|1
2023-02-27 03:56:47|11081|944487|002242|14.63B|14630000000|19.33|5583518|-4.42|27|2023-05-01|15/03/2023||0.28||2398000000|19.340000152588|1|2023-04-01|15/12/2022||0.2274||3570000000|19.340000152588|1
2023-02-27 03:56:52|11082|944824|002572|20.49B|20490000000|22.45|12938316|-1.16|27|2023-04-27|15/03/2023||0.16||2104000000|22.489999771118|1|2023-04-10|15/12/2022||0.3629||3350000000|22.489999771118|1
2023-02-27 03:56:57|11083|102616|MINT|181.99B|181990000000|34.5|21901748|14.05|28|2023-05-16|15/03/2023||0.2454||32970000000|34.25|1|2023-02-23|15/12/2022|0.36|0.4939|34860000000|34720000000|33.5|1
2023-02-27 03:57:02|11084|43227|AIR|2.62B|2620000000|0.78|718532|-14.32|14|2023-02-21|15/12/2022|0.06|1.00|3080000000|1749000000|0.81999999284744|1|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000|0.66500002145767|1
2023-02-27 03:57:06|11085|1096341|ANZ|342.61B|342610000000|27.04|8047|-3.33|20|2023-05-04|15/03/2023|||||27.049999237061|1|2023-02-08|15/12/2022|||||28.219999313354|1
2023-02-27 03:57:10|11086|1096343|ARG|934.00M|934000000|1.11|357781|-18.91|15|2023-05-15|15/03/2023||4.00||58310000|1.1150000095367|1|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|1.2000000476837|1
2023-02-27 03:57:15|11087|1096344|ARV|730.81M|730810000|1.01|225536|-36.65|25|2023-05-23|15/03/2023|||||1.0099999904633|1|2023-03-01|15/12/2022|||||1.0099999904633|1
2023-02-27 03:57:19|11088|43240|CNU|3.61B|3610000000|8.13|122988|13.29|14|2023-02-19|15/12/2022|0.03||487000000||8.3699998855591|1|2022-08-22|15/06/2022|0.04||482000000||7.8400001525879|1
2023-02-27 03:57:24|11089|1096349|CEN|5.91B|5910000000|7.47|362304|-6.59|13|2023-02-12|15/12/2022|-0.01|9.00||1009000000|7.7800002098083|1|2022-08-14|15/06/2022|0.06|9.00||940730000|7.710000038147|1
2023-02-27 03:57:27|11090|43248|EBO|8.58B|8580000000|44.85|190381|13.72|12|2023-02-14|15/12/2022|||||43.5|1|2022-08-16|15/06/2022|||||38.529998779297|1
2023-02-27 03:57:32|11091|43251|FBU|3.68B|3680000000|4.74|452126|-28.96|14|2023-02-13|15/12/2022|0.11||4280000000|4035000000|5.1799998283386|1|2022-08-15|15/06/2022|0.3||4430000000|4343000000|5.4000000953674|1
2023-02-27 03:57:36|11092|1136172|FSF|330.74M|330740000|3.07|16237|-11.01|25|2023-05-24|15/04/2023|||||3.0699999332428|1|2023-03-22|15/01/2023|||||3.0699999332428|1
2023-02-27 03:57:42|11093|1096357|FRE|1.71B|1710000000|9.61|36788|-20.17|23|2023-02-20|15/12/2022|0.26|28.00|552100000|426620000|9.8000001907349|1|2022-11-30|15/09/2022|||203100000|203100000|9.75|1
2023-02-27 03:57:46|11094|1096359|GNE|3.00B|3000000000|2.83|153497|2.88|14|2023-02-27|15/12/2022||3.00||1114000000|2.8699998855591|1|2022-08-23|15/06/2022|0.13|1.00||1070000000|2.9800000190735|1
2023-02-27 03:57:50|11095|1152826|GMT|2.95B|2950000000|2.110|330261|-13.06|13|2023-05-17|15/03/2023|||||2.1349999904633|1|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2.0499999523163|1
2023-02-27 03:57:55|11096|43257|HGH|1.24B|1240000000|1.76|255041|-22.47|24|2023-02-28|15/12/2022|||||1.7599999904633|1|2022-11-30|15/09/2022|||||1.8300000429153|1
2023-02-27 03:58:00|11097|1096364|IFT|6.17B|6170000000|8.47|179422|9.54|25|2023-05-17|15/03/2023|||||8.4700002670288|1|2023-02-27|15/12/2022|||||8.7200002670288|1
2023-02-27 03:58:04|11098|1096367|IPL|543.90M|543900000|1.480|152400|-16.48|14|2023-05-16|15/03/2023|||||1.4800000190735|1|2022-11-14|15/09/2022|-0.08||35740000||1.4800000190735|1
2023-02-27 03:58:08|11099|43262|KMD|782.48M|782480000|1.1|156822|-14.73|24|2023-03-21|15/01/2023|||||1.1000000238419|1|2022-11-15|15/10/2022|||||1.0499999523163|1
2023-02-27 07:59:41|11100|43265|KPG|1.42B|1420000000|0.905|420525|-15.45|25|2023-05-22|15/03/2023|||||0.90499997138977|1|2023-03-01|15/12/2022|||||0.90499997138977|1
2023-02-27 07:59:46|11101|1096373|MFT|7.15B|7150000000|72.50|27029|-7|25|2023-05-25|15/03/2023|||||72.5|1|2023-02-08|15/12/2022|||||76.599998474121|1
2023-02-27 07:59:49|11102|1152799|NPH|530.85M|530850000|2.6|22066|-14.19|13|2023-05-23|15/03/2023|||||2.5999999046326|1|2023-01-12|15/12/2022|||||2.8199999332428|1
2023-02-27 07:59:55|11103|1096379|NZX|551.63M|551630000|1.2|51808|-17.24|25|2023-02-22|15/12/2022|||||1.210000038147|1|2022-11-30|15/09/2022|||||1.2200000286102|1
2023-02-27 07:59:59|11104|1096380|OCA|550.84M|550840000|0.75|288960|-28.57|14|2022-11-22|15/09/2022|0.02||122100000||0.81000000238419|1|2022-05-20|15/03/2022|0.03||117200000||1.0299999713898|1
2023-02-27 08:00:06|11105|43287|PEB|372.77M|372770000|0.46|151968|-51.06|19|2023-05-25|15/03/2023|||||0.46000000834465|1|2023-03-01|15/12/2022|||||0.46000000834465|1
2023-02-27 08:00:12|11106|1096386|POT|4.30B|4300000000|6.25|70991|1.79|23|2023-02-24|15/12/2022|0.09||211900000||6.1900000572205|1|2022-10-21|15/09/2022|||||6.1700000762939|1
2023-02-27 08:00:17|11107|1096382|PCT|2.05B|2050000000|1.285|410401|-17.63|24|2023-04-20|15/03/2023|||||1.2849999666214|1|2023-02-23|15/12/2022|-0|3.00|110200000|62600000|1.25|1
2023-02-27 08:00:22|11108|43293|PFI|1.13B|1130000000|2.25|133027|-18.35|24|2023-05-05|15/03/2023|||||2.25|1|2023-02-19|15/12/2022|||||2.2999999523163|1
2023-02-27 08:00:25|11109|1096387|PPH|1.46B|1460000000|1.28|1873764|38.71|7|2023-05-09|15/03/2023|||||1.2799999713898|1|2022-11-09|15/09/2022|||||1.2699999809265|1
2023-02-27 08:00:29|11110|1096391|RBD|723.60M|723600000|5.8|16193|-60.32|30|2023-02-27|15/12/2022|||||5.7699999809265|1|2023-02-27|15/02/2022|||||5.7699999809265|1
2023-02-27 08:00:36|11111|43301|SAN|382.44M|382440000|4.09|13627|-10.4|15|2023-05-16|15/03/2023|||||4.0900001525879|1|2022-11-14|15/09/2022|0.54||261000000||4.1799998283386|1
2023-02-27 08:00:40|11112|1096394|SCL|477.60M|477600000|3.39|59757|-29.31|14|2023-02-21|15/12/2022|||||3.25|1|2022-08-22|15/06/2022|0.18||309300000||4.5900001525879|1
2023-02-27 08:00:48|11113|1096397|SKO|274.69M|274690000|2.3|74657|-51.84|15|2023-05-16|15/03/2023|||||2.2999999523163|1|2022-11-23|15/09/2022|-0.17||18790000||2.5|1
2023-02-27 08:00:52|11114|1096396|SKL|1.08B|1080000000|5.160|39722|-12.84|14|2023-02-14|15/12/2022|0.12||165500000||5.4299998283386|1|2022-08-17|15/06/2022|0.12||166400000||5.9499998092651|1
2023-02-27 08:00:56|11115|43309|SKT|364.07M|364070000|2.54|87455|0.18|14|2023-02-22|15/12/2022|||||2.5599999427795|1|2022-08-23|15/06/2022|0.19||380400000||2.5056960582733|1
2023-02-27 08:01:01|11116|43308|SKC|1.96B|1960000000|2.57|216068|-12.76|25|2023-02-14|15/12/2022|0.03|-4.00|437100000|242910000|2.5299999713898|1|2022-11-30|15/09/2022|||||2.8099999427795|1
2023-02-27 08:01:05|11117|1096400|SPK|9.45B|9450000000|4.62|881197|10.46|24|2023-05-04|15/03/2023|||||5.0599999427795|1|2023-02-21|15/12/2022|0.45|10.00|2530000000|1816000000|5.25|1
2023-02-27 08:01:10|11118|43246|SPG|729.45M|729450000|1.35|160724|-30.26|25|2023-05-25|15/03/2023|||||1.3500000238419|1|2023-03-01|15/12/2022|||||1.3500000238419|1
2023-02-27 08:01:14|11119|1096403|SUM|2.18B|2180000000|9.28|57136|-19.43|24|2023-04-10|15/03/2023|||||9.2799997329712|1|2023-02-23|15/12/2022|||||9.3900003433228|1
2023-02-27 08:01:18|11120|1096398|SML|723.30M|723300000|3.31|111542|2.73|13|2023-03-30|15/01/2023|||||3.3099999427795|1|2022-09-25|15/07/2022|0.05||870000000||3.5599999427795|1
2023-02-27 08:01:26|11121|1096407|THL|847.49M|847490000|3.96|56785|58.3|14|2023-02-23|15/12/2022|||||3.7999999523163|1|2022-08-24|15/06/2022|0.02||170900000||2.670000076294|1
2023-02-27 08:01:31|11122|1096410|MNW|1.55B|1550000000|4.94|18532|-22.78|25|2023-05-12|15/03/2023|||||4.9400000572205|1|2023-02-27|15/12/2022|||||4.9499998092651|1
2023-02-27 08:01:34|11123|1096413|VCT|4.12B|4120000000|3.96|42408|9.49|14|2023-02-23|15/12/2022|0.07||616000000||3.960000038147|1|2022-08-22|15/06/2022|0.04||654400000||4.7199997901917|1
2023-02-27 08:01:38|11124|1096414|VGL|318.34M|318340000|1.37|90165|-32.16|14|2023-02-27|15/12/2022|||||1.3500000238419|1|2022-08-24|15/06/2022|-0.08||62400000||1.8600000143051|1
2023-02-27 08:01:41|11125|1096415|VHP|1.6B|1600000000|2.355|149587|-22.51|15|2023-02-21|15/12/2022|-0.05||83690000||2.4400000572205|1|2022-08-10|15/06/2022|0.22||76940000||2.8099999427795|1
2023-02-27 08:01:45|11126|1096416|WBC|86.94B|86940000000|22.73|5517|0.69|20|2023-05-08|15/03/2023|||||24.780000686646|1|2023-02-16|15/12/2022|||||25.930000305176|1
2023-02-27 08:01:48|11127|1096419|ZEL|1.96B|1960000000|3.77|2637498|3.57|14|2022-11-02|15/09/2022|||||3.7699999809265|1|2022-05-06|15/03/2022|||||3.7699999809265|1
2023-02-27 08:01:52|11128|43233|AGL|56.80M|56800000|1.68|2844|-9.68|14|2022-10-26|15/09/2022|0.06||123000000||1.710000038147|1|2022-05-25|15/03/2022|0.04||111100000||2.1099998950958|1
2023-02-27 08:01:56|11129|1168672|AFC|3.66M|3660000|0|406304||9|2022-11-23|15/09/2022|||671300||0.0010000000475|1|2022-05-30|15/03/2022|-0||415000||0.0010000000475|1
2023-02-27 08:02:00|11130|1096336|AFT|372.20M|372200000|3.50|9563|-10.71|15|2023-05-22|15/03/2023||||89600000|3.5|1|2022-11-24|15/09/2022|0.01||65750000||3.9900000095367|1
2023-02-27 08:02:04|11131|1096337|ALF|22.05M|22050000|0.75|20160|-10.71|13|2022-08-26|15/06/2022|0.06||11230000||0.69999998807907|1|2022-02-27|15/12/2021|0.04||15370000||0.83999997377396|1
2023-02-27 08:02:08|11132|1096390|ARB|95.72M|95720000|0.1910|72189|-16.44|3|2023-05-29|15/03/2023|||||0.19099999964237|1|2022-11-28|15/09/2022|||||0.20999999344349|1
2023-02-27 08:02:12|11133|43324|ACE|1.05M|1050000|0.055|1363|-31.25|14|2022-11-28|15/09/2022|-0||||0.05499999970198|1|2022-05-27|15/03/2022|-0||||0.0599999986589|1
2023-02-27 08:02:16|11134|43283|BGI|2.70M|2700000|0.004|25752|0|14|2022-11-29|15/09/2022|-0||2670||0.00300000002608|1|2022-05-30|15/03/2022|-0||53740||0.00400000018999|1
2023-02-27 08:02:20|11135|1096517|BLT|35.67M|35670000|0.0280|73374|-38.64|14|2022-11-10|15/09/2022|-0||4290000||0.02899999916553|1|2022-05-30|15/03/2022|-0||5070000||0.03700000047684|1
2023-02-27 08:02:24|11136|43238|BRW|31.53M|31530000|0.45|11414|-19.64|14|2023-02-23|15/12/2022|||||0.43000000715256|1|2022-08-29|15/06/2022|0.03||95490000||0.60000002384186|1
2023-02-27 08:02:28|11137|1096347|BGP|1.07B|1070000000|4.75|7904|-15.56|26|2023-05-18|15/04/2023|||||4.75|1|2023-03-15|15/01/2023|||||4.75|1
2023-02-27 08:02:34|11138|1096516|BFG|13.84M|13840000|0.2750|3263|-14.06|14|2022-11-25|15/09/2022|0.01||10730000||0.31499999761581|1|2022-05-30|15/03/2022|0.01||19250000||0.34000000357628|1
2023-02-27 08:02:38|11139|1152847|CBD|39.93M|39930000|0.29|41538|5.92|7|2022-08-10|15/06/2022|-0.03||1410000||0.40068200230598|1|2022-03-01|15/12/2021|-0.01||1300000||0.27363601326942|1
2023-02-27 08:02:44|11140|1096518|CDI|220.94M|220940000|0.7650|9851|-31.36|14|2023-02-16|15/12/2022|0.11||67100000||0.75|1|2022-08-10|15/06/2022|0.08||47600000||0.85000002384186|1
2023-02-27 08:02:49|11141|43241|CMO|292.62M|292620000|8.95|6101|-16.74|13|2022-08-17|15/06/2022|1.03||1000000000||9.4099998474121|1|2022-02-17|15/12/2021|0.55||535700000||10.890000343323|1
2023-02-27 08:02:53|11142|43242|CVT|236.24M|236240000|3.38|23393|3.72|14|2023-02-22|15/12/2022|||||3.4000000953674|1|2022-08-24|15/06/2022|0.13||104000000||3.2999999523163|1
2023-02-27 08:02:58|11143|1096350|CCC|19.89M|19890000|0.34|2724|-37.04|14|2022-11-29|15/09/2022|||3100000||0.37999999523163|1|2022-05-30|15/03/2022|0.01||6570000||0.41999998688698|1
2023-02-27 08:03:03|11144|43244|DGL|930.40M|930400000|9.2|4189|-31.45|13|2023-02-23|15/12/2022|||||9.3500003814697|1|2022-08-25|15/06/2022|0.26||143700000||12|1
2023-02-27 08:03:09|11145|1168673|ENS|15.63M|15630000|0.9|1823|-16.1|9|2022-08-29|15/06/2022|-0.05||9760000||1.210000038147|1|2022-02-28|15/12/2021|-0.06||8990000||1.0726829767227|1
2023-02-27 08:03:12|11146|1096352|ERD|89.79M|89790000|0.8|108597|-80.41|15|2023-05-24|15/03/2023||||81700000|0.80000001192093|1|2022-11-25|15/09/2022|||85400000|48000000|1.2000000476837|1
2023-02-27 08:03:16|11147|1096353|EVO|88.86M|88860000|0.54|9861|-34.52|17|2023-02-27|15/03/2022|||||0.56000000238419|1|2022-08-29|15/06/2022|-0.01||80850000||0.62000000476837|1
2023-02-27 08:03:20|11148|1115153|FWL|91.37M|91370000|1.390|3617|-6.04|13|2022-08-25|15/06/2022|0.04||27580000||1.4400000572205|1|2022-02-23|15/12/2021|0.05||30120000||1.4500000476837|1
2023-02-27 08:03:24|11149|1152824|GEN|15.31M|15310000|0.083|30264|62.75|11|2022-11-29|15/09/2022|||6030000||0.05299999937415|1|2022-05-30|15/03/2022|0.01||7960000||0.05299999937415|1
2023-02-27 08:03:28|11150|1096522|GFL|31.74M|31740000|0.44|3095|-30.16|14|2022-11-29|15/09/2022|0.03||23770000||0.44999998807907|1|2022-05-30|15/03/2022|0.08||42720000||0.61000001430511|1
2023-02-27 08:03:32|11151|1096360|GTK|298.49M|298490000|2.940|36161|81.25|15|2023-05-22|15/03/2023||||65500000|2.9400000572205|1|2022-11-29|15/09/2022|0.03||69230000||1.6900000572205|1
2023-02-27 08:03:36|11152|1096358|GEO|8.28M|8280000|0.0450|30885|-65.65|12|2022-02-28|15/12/2021|-0.01||1550000||0.13099999725819|1|2021-08-27|15/06/2021|-0.02||3070000||0.11800000071526|1
2023-02-27 08:03:39|11153|43329|GSH|1.44M|1440000|0.0250|18212|-60.94|13|2022-08-29|15/06/2022|-0.11||17700000||0.05099999904633|1|2022-02-25|15/12/2021|-0.05||6200000||0.06800000369549|1
2023-02-27 08:03:43|11154|1096361|GXH|193.26M|193260000|1.350|9543|10.57|14|2022-11-25|15/09/2022|0.08||355100000||1.2000000476837|1|2022-05-26|15/03/2022|0.1||360400000||1.2999999523163|1
2023-02-27 08:03:47|11155|1096362|HLG|345.72M|345720000|5.4|9112|-8.47|13|2022-09-30|15/07/2022|0.23||180600000||4.9899997711182|1|2022-03-24|15/01/2022|0.2||170600000||6.6300001144409|1
2023-02-27 08:03:53|11156|1096366|IKE|158.74M|158740000|0.96|122939|30.56|18|2023-02-06|15/12/2022|||23300000||0.99000000953674|1|2022-11-28|15/09/2022|0.03||15420000||0.91000002622604|1
2023-02-27 08:03:57|11157|1152844|JLG|44.39M|44390000|0.4000|913|-45.21|9|2022-02-24|15/12/2021|0.02||17450000||0.69999998807907|1|2021-08-30|15/06/2021|0.02||17150000||0.91000002622604|1
2023-02-27 08:04:01|11158|1168677|MWE|48.29M|48290000|0.16|4430|-27.27|9|2022-08-29|15/06/2022|||7960000||0.17599999904633|1|2022-02-25|15/12/2021|-0||3230000||0.23000000417233|1
2023-02-27 08:04:05|11159|1096527|MMH|231.28M|231280000|5.60|1491|-9.39|13|2022-08-26|15/06/2022|0.32||8490000||5.4000000953674|1|2022-02-24|15/12/2021|0.11||3700000||6.1399998664856|1
2023-02-27 08:04:09|11160|1152825|MEE|18.31M|18310000|0.014|261812|-64.22|12|2022-08-29|15/06/2022|-0||1060000||0.01600000075996|1|2022-05-30|15/03/2022|-0.01||4800000||0.03900000080466|1
2023-02-27 08:04:14|11161|1096374|MPG|36.44M|36440000|0.19|48607|-44.78|15|2023-05-28|15/03/2023|||||0.18999999761581|1|2022-11-29|15/09/2022|||138100000||0.18299999833107|1
2023-02-27 08:04:18|11162|43269|MHM|55.09M|55090000|0.8300|20878|36.07|13|2022-08-25|15/06/2022|0.01||38050000||0.68999999761581|1|2022-02-17|15/12/2021|0.02||29520000||0.62000000476837|1
2023-02-27 08:04:22|11163|43274|MCK|349.66M|349660000|2.210|8456|-0.9|13|2022-08-10|15/06/2022|0.1||83660000||2.289999961853|1|2022-02-17|15/12/2021|0.25||164800000||2.2400000095367|1
2023-02-27 08:04:27|11164|43276|MOV|115.22M|115220000|0.99|13622|-25.93|13|2022-08-24|15/06/2022|-0.02||164400000||1.3300000429153|1|2022-02-22|15/12/2021|-0.01||181400000||1.4800000190735|1
2023-02-27 08:04:31|11165|1171269|MFB|65.46M|65460000|0.25|238651|-76|6|2022-11-18|15/09/2022|0.02||94410000||0.5799999833107|1|2022-05-20|15/03/2022|0.04||95510000||0.79000002145767|1
2023-02-27 08:04:35|11166|43277|NTL|6.40M|6400000|0.0200|243835|0|14|2022-11-29|15/09/2022|-0||||0.01999999955297|1|2022-06-28|15/03/2022|-0||||0.01999999955297|1
2023-02-27 08:04:39|11167|1096376|NZK|115.31M|115310000|0.225|62895|-55.96|14|2022-09-28|15/07/2022|-0.05||93260000||0.21999999880791|1|2022-04-13|15/01/2022|-0.49||105000000||0.42655399441719|1
2023-02-27 08:04:44|11168|43281|NZO|91.85M|91850000|0.4100|13783|-20.34|23|2023-03-01|15/12/2022|||||0.40999999642372|1|2022-11-03|15/09/2022|||||0.44999998807907|1
2023-02-27 08:04:47|11169|1096378|CHI|549.91M|549910000|1.43|135175|47|14|2023-02-21|15/12/2022|||||1.460000038147|1|2022-08-17|15/06/2022|0.02||29830000||1.2599999904633|1
2023-02-27 08:04:51|11170|1168679|NZL|122.54M|122540000|1.06|22939|-9.31|4|2022-08-26|15/06/2022|0.41||4450000||1.0599999427795|1|2022-02-22|15/12/2021|0.04||3770000||1.1875|1
2023-02-27 08:04:56|11171|1096342|APL|94.60M|94600000|0.27|165005|-5.17|15|2023-05-17|15/03/2023|||||0.27000001072884|1|2022-11-29|15/09/2022|||4320000||0.20999999344349|1
2023-02-27 08:05:00|11172|43282|NWF|39.75M|39750000|0.138|69154|-31|23|2023-03-01|15/12/2022|||||0.13799999654293|1|2022-11-30|15/09/2022|||||0.15999999642372|1
2023-02-27 08:05:05|11173|1096377|NZM|211.30M|211300000|1.1600|38155|-6.86|14|2023-02-21|15/12/2022|||||1.1699999570847|1|2022-08-22|15/06/2022|0.04||173300000||1.2699999809265|1
2023-02-27 08:05:10|11174|43249|PYS|36.82M|36820000|0.265|8753|-8.62|14|2022-11-23|15/09/2022|-0||2580000||0.29499998688698|1|2022-05-31|15/03/2022|-0||2070000||0.27000001072884|1
2023-02-27 08:05:16|11175|1096384|PGW|324.58M|324580000|4.3|7169|-14.68|13|2023-02-19|15/12/2022|||||4.3600001335144|1|2022-08-15|15/06/2022|0.24||400300000||4.4000000953674|1
2023-02-27 08:05:20|11176|1096385|TSK|124.19M|124190000|0.35|138493|4.41|25|2023-05-23|15/03/2023|||||0.34999999403954|1|2023-01-31|15/12/2022|||||0.37999999523163|1
2023-02-27 08:05:24|11177|43302|PHL|21.28M|21280000|0.001|10326825|0|13|2022-11-28|15/09/2022|||11670000||0.00200000009499|1|2022-06-30|15/03/2022|||10230000||0.00200000009499|1
2023-02-27 08:05:30|11178|1096388|QEX|16.14M|16140000|0.285|0|0|7|2020-11-30|15/09/2020|-0.11||19380000||0.40500000119209|1|2020-07-24|15/03/2020|0.02||34930000||0.54000002145767|1
2023-02-27 08:05:34|11179|1168681|RAD|82.61M|82610000|0.30|20170|-28.57|6|2022-11-25|15/09/2022|0.01||69870000||0.29499998688698|1|2022-05-30|15/03/2022|0.01||68470000||0.36000001430511|1
2023-02-27 08:05:37|11180|43296|RAK|229.23M|229230000|1.01|42845|-42.11|15|2023-05-24|15/03/2023|||||1.0099999904633|1|2022-11-24|15/09/2022|0.07||87160000||1.2799999713898|1
2023-02-27 08:05:41|11181|1167287|RUA|29.46M|29460000|0.17|21943|-56.41|4|2022-08-29|15/06/2022|-0.04||24230||0.30000001192093|1|2022-02-25|15/12/2021|-0.02||24230||0.40000000596046|1
2023-02-27 08:05:45|11182|43275|SVR|26.71M|26710000|0.4000|16631|2.5|14|2022-11-23|15/09/2022|-0.03||20700000||0.40000000596046|1|2022-05-30|15/03/2022|-0.07||13430000||0.43999999761581|1
2023-02-27 08:05:49|11183|1096395|SCT|216.82M|216820000|2.720|11481|-18.43|14|2022-09-30|15/08/2022|0.1||103400000||2.8499999046326|1|2022-04-06|15/02/2022|0.06||118400000||3.2999999523163|1
2023-02-27 08:05:53|11184|43306|SEK|126.78M|126780000|3.05|23406|-39.84|13|2022-08-18|15/06/2022|0.62||247300000||4.3699998855591|1|2022-02-18|15/12/2021|-0.16||85090000||5.0599999427795|1
2023-02-27 08:05:58|11185|1118025|SPY|322.69M|322690000|1.34|18505|88.19|16|2023-05-25|15/03/2023|||||1.3400000333786|1|2023-01-18|15/12/2022|||||1.2599999904633|1
2023-02-27 08:06:02|11186|43230|SMW|24.9M|24900000|0.46|2116|-51.58|13|2022-02-25|15/12/2021|-0.02||30660000||0.94999998807907|1|2021-08-30|15/06/2021|-0.1||52000000||1|1
2023-02-27 08:06:09|11187|1096531|SDL|32.53M|32530000|2.21|4063|-18.45|13|2022-08-25|15/06/2022|0.04||16410000||2.5699999332428|1|2022-02-23|15/12/2021|0.14||23720000||2.7300000190735|1
2023-02-27 08:06:14|11188|1096401|SPN|217.75M|217750000|8.23|917|-8.04|14|2023-02-09|15/12/2022|0.2||24940000||8.1999998092651|1|2022-08-25|15/06/2022|0.26||25240000||8.7799997329712|1
2023-02-27 08:06:18|11189|1096402||215.64M|215640000|1.28|41978|-3.8|13|2022-08-21|15/06/2022|||||1.5199999809265|1|2022-02-22|15/12/2021|0.09||282200000||1.5800000429153|1
2023-02-27 08:06:21|11190|43326|TGG|259.79M|259790000|2.12|1194|-25.61|13|2022-08-05|15/06/2022|0.02||645500000||2.7400000095367|1|2022-02-28|15/12/2021|0.06||713400000||2.8900001049042|1
2023-02-27 08:06:25|11191|43317|VTL|11.63M|11630000|0.28|2241|-34.88|12|2022-08-25|15/06/2022|-0.44||14490000||0.36000001430511|1|2022-02-25|15/12/2021|-0.02||16230000||0.45500001311302|1
2023-02-27 08:06:33|11192|1096412|TWR|225.87M|225870000|0.62|156020|-11.32|18|2023-05-24|15/03/2023|||||0.62000000476837|1|2023-02-27|15/12/2022|||||0.61000001430511|1
2023-02-27 08:06:39|11193|1096411|TRU|11.61M|11610000|0.0320|109136|-54.87|6|2022-11-29|15/09/2022|-0||740000||0.04234800115228|1|2022-06-30|15/03/2022|-0.02||933300||0.05121200159192|1
2023-02-27 08:06:45|11194|43247|TRA|294.78M|294780000|3.4|18960|-18.07|14|2023-05-21|15/03/2023|||||3.4000000953674|1|2022-11-15|15/09/2022|0.2||94840000||3.5999999046326|1
2023-02-27 08:06:51|11195|43331|WHS|865.29M|865290000|2.500|67232|-18.39|28|2023-05-04|15/04/2023|||||2.5|1|2023-03-21|15/01/2023|||||2.5|1
2023-02-27 08:06:54|11196|1096417|AOF|62.25M|62250000|0.1180|44139|-35.87|13|2022-08-26|15/06/2022|-0||31890000||0.15700000524521|1|2022-02-24|15/12/2021|0.01||33660000||0.18999999761581|1
2023-02-27 08:06:58|11197|14299|ORE|7.33B|7330000000|9.18|3525583|0|13|2022-02-25|15/12/2021||-0.03|||9.1800003051758|1|2021-10-21|15/09/2021|||24500000||9.039999961853|1
2023-02-27 08:07:03|11198|18502|CHN|2.26B|2260000000|6.03|2195380|-18.92|25|2023-03-15|15/12/2022||-4.40||123040|6.0300002098083|1|2022-11-30|15/09/2022|||||5.25|1
2023-02-27 08:07:08|11199|961859|NVX|727.73M|727730000|1.5|3761346|-70.08|17|2023-03-16|15/12/2022|||||1.5|1|2022-11-30|15/09/2022|||||2.2400000095367|1
2023-02-27 08:07:11|11200|947885|IMU|834.82M|834820000|0.13|14753843|-43.4|17|2023-03-01|15/12/2022||0.00||0.00|0.12999999523163|1|2022-11-30|15/09/2022|||||0.18000000715256|1
2023-02-27 08:07:15|11201|1123046|UWL|3.43B|3430000000|4.990|5050765|50.3|9|2022-02-21|15/12/2021|0.04||109500000|50400000|3.8900001049042|1|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000|3.9000000953674|1
2023-02-27 08:07:18|11202|14329|PNI|1.78B|1780000000|9.07|529372|-11.8|15|2023-02-01|15/12/2022|15.6||22780000||10.39999961853|1|2022-08-02|15/06/2022|0.19||24410000||10.310000419617|1
2023-02-27 08:07:22|11203|961883|LTR|2.85B|2850000000|1.315|14503258|-9.44|14|2022-09-29|15/06/2022|-0||||1.4650000333786|1|2022-03-11|15/12/2021|0.02||||1.5900000333786|1
2023-02-27 08:07:28|11204|32567|SFR|2.58B|2580000000|5.800|2861276|-16.42|19|2023-02-23|15/12/2022||31.67||431000000|6.3299999237061|1|2022-08-28|15/06/2022||45.23||899490000|4.8886241912842|1
2023-02-27 08:07:33|11205|7675|PDN|2.07B|2070000000|0.700|15576972|-9.09|33|2023-05-16|15/03/2023|||||0.69999998807907|1|2023-02-22|15/12/2022||-0.01|||0.70999997854233|1
2023-02-27 08:07:36|11206|14252|CNI|1.39B|1390000000|1.700|1123464|-38.66|0||
2023-02-27 08:07:45|11207|101943|LIC|1.75B|1750000000|16.89|209005|-1.25|15|2023-02-13|15/12/2022|0.24|27.30|92850000|87800000|17.85000038147|1|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000|17.229999542236|1
2023-02-27 08:07:48|11208|1130929|360|1.05B|1050000000|5.07|622855|-10.51|10|2023-06-13|15/03/2023||||74400000|5.0700001716614|1|2023-03-16|15/12/2022||-4.69||81100000|5.0700001716614|1
2023-02-27 08:07:52|11209|7560|EVT|2.12B|2120000000|13.17|143796|-9.75|17|2023-02-19|15/12/2022|0.59|-8.00|600400000|354000000|14.189999580383|1|2022-08-21|15/06/2022|0.12||419400000||15.5|1
2023-02-27 08:07:57|11210|947483|AEF|394.74M|394740000|3.52|123483|-51.24|15|2023-02-21|15/12/2022|0.01||36560000||4.0799999237061|1|2022-08-25|15/06/2022|0.04||35560000||6.4200000762939|1
2023-02-27 08:08:01|11211|101954|ARF|1.34B|1340000000|3.82|912342|-21.22|15|2023-02-08|15/12/2022|0.14|8.00|47110000|33140000|3.7200000286102|1|2022-08-10|15/06/2022|0.43|8.00|42240000|35650000|4.8299999237061|1
2023-02-27 08:08:05|11212|8627|CCX|123.75M|123750000|0.515|4993193|-86.88|17|2023-02-22|15/12/2022||4.70||167050000|0.60000002384186|1|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000|2.460000038147|1
2023-02-27 08:08:09|11213|1054964|TLX|2.10B|2100000000|6.570|796022|27.36|16|2023-05-31|15/03/2023||||76600000|6.5700001716614|1|2023-02-27|15/12/2022||-0.0986||71000000|6.5500001907349|1
2023-02-27 08:08:13|11214|947720|DEG|2.02B|2020000000|1.295|4145202|18|15|2023-03-06|15/12/2022|||||1.2949999570847|1|2022-09-19|15/06/2022|-0||199600||1.0199999809265|1
2023-02-27 08:08:17|11215|1164150|ASM|310.91M|310910000|1.60|650688|-79.34|6|2022-09-21|15/06/2022|-0.11||1360000||2.6400001049042|1|2022-03-11|15/12/2021|-0.06||697000||8.3400001525879|1
2023-02-27 08:08:20|11216|961813|AVN|1.95B|1950000000|3.410|1031175|0|13|2022-02-22|15/12/2021|0.49|9.00|91600000|76990000|3.2400000095367|1|2021-08-18|15/06/2021|0.54|10.00|87000000|93880000|3.1800000667572|1
2023-02-27 08:08:24|11217|1153175|HMC|1.36B|1360000000|4.26|457890|-34.26|9|2023-02-22|15/12/2022|0.07|8.00|28670000|30540000|4.5100002288818|1|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|4.8400001525879|1
2023-02-27 08:08:28|11218|948296|WAF|912.98M|912980000|0.875|2832221|-16.71|26|2023-03-30|15/12/2022|||||0.875|1|2022-10-27|15/09/2022|||148580000||1.0449999570847|1
2023-02-27 08:08:32|11219|947950|LOV|2.59B|2590000000|24.18|275558|22.86|18|2023-02-22|15/12/2022|0.43|21.50|315500000|214600000|24.059999465942|1|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000|19.10000038147|1
2023-02-27 08:08:36|11220|947838|INR|755.40M|755400000|0.37|6923175|-33.33|20|2023-02-26|15/12/2022|||||0.375|1|2022-11-30|15/09/2022|||||0.55000001192093|1
2023-02-27 08:08:39|11221|1155915|TYR|828.62M|828620000|1.64|2211676|0.31|7|2022-08-28|15/06/2022|-0.02|-0.70|176900000|169550000|1|1|2022-02-20|15/12/2021|-0.04|-2.00|149200000|123060000|2.1800000667572|1
2023-02-27 08:08:44|11222|7551|CQE|1.15B|1150000000|3.12|501762|-17.11|15|2023-02-20|15/12/2022|0.11|8.50|58000000|53240000|3.2799999713898|1|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000|3.75|1
2023-02-27 08:08:48|11223|14278|IMD|1.19B|1190000000|2.4|781861|-5.62|32|2023-04-20|15/03/2023||||85000000|2.4000000953674|1|2023-02-12|15/12/2022|0.05|5.81|198800000|90000000|2.4800000190735|1
2023-02-27 08:08:52|11224|947739|DUB|93.81M|93810000|0.32|509056|-77.85|19|2023-03-01|15/12/2022||||18050000|0.31999999284744|1|2022-11-30|15/09/2022|||||0.32499998807907|1
2023-02-27 08:08:56|11225|101944|KLS|1.39B|1390000000|6.37|279116|-13.69|15|2023-02-21|15/12/2022|0.08|11.00|679000000|620700000|6.3899998664856|1|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000|6.5199999809265|1
2023-02-27 08:09:00|11226|9146|NCK|789.75M|789750000|9.76|313210|-19.9|15|2023-02-01|15/12/2022|0.75|36.10|283900000|170300000|11.949999809265|1|2022-08-22|15/06/2022|0.51||260600000|228700000|10.010000228882|1
2023-02-27 08:09:03|11227|961923|RFF|840.21M|840210000|2.19|350355|-17.59|15|2023-02-16|15/12/2022|0.14|11.90|43980000|37400000|2.3900001049042|1|2022-08-23|15/06/2022|0.45||47010000|35200000|2.6099998950958|1
2023-02-27 08:09:10|11228|948056|OML|937.29M|937290000|1.63|765215|-0.3|18|2023-02-19|15/12/2022|0.04|0.04|316500000|306090000|1.4800000190735|1|2022-10-11|15/09/2022|||||1.2749999761581|1
2023-02-27 08:09:13|11229|18564|AX1|1.27B|1270000000|2.3|1014354|12|15|2023-02-20|15/12/2022|0.11|3.40|758600000|521250000|2.1099998950958|1|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000|1.5049999952316|1
2023-02-27 08:09:18|11230|948202|SIQ|822.66M|822660000|6.32|620963|-23.08|20|2023-02-22|15/12/2022|0.21|25.20|111100000|111240000|5.5999999046326|1|2022-12-09|15/09/2022|||||4.6700000762939|1
2023-02-27 08:09:22|11231|101989|HSN|905.74M|905740000|4.48|160612|-13.06|15|2023-02-20|15/12/2022|0.08||149100000||4.9400000572205|1|2022-08-24|15/06/2022|0.09||147700000|146700000|5.6500000953674|1
2023-02-27 08:09:25|11232|961949|TPW|427.86M|427860000|3.49|509879|-50.21|16|2023-02-13|15/12/2022|0.03|6.00|108000000|234620000|5.0500001907349|1|2022-11-30|15/09/2022|||99250000||4.6199998855591|1
2023-02-27 08:09:29|11233|8722|WSA|1.26B|1260000000|3.86|1683700|15.57|27|2022-08-22|15/06/2022||10.00||152000000|3.8599998950958|1|2022-04-26|15/03/2022|||||3.8499999046326|1
2023-02-27 08:09:33|11234|1072419|JLG|1.61B|1610000000|6.11|745991|-12.64|13|2023-02-20|15/12/2022|0.1||637500000||5.6900000572205|1|2022-08-21|15/06/2022|0.05||526400000|867000000|7.8200001716614|1
2023-02-27 08:09:38|11235|7699|KAR|1.28B|1280000000|2.28|2130592|14.39|19|2023-02-21|15/12/2022|||||2.210000038147|1|2022-08-25|15/06/2022||0.10||138070000|1.9099999666214|1
2023-02-27 08:09:42|11236|7724|NHC|4.73B|4730000000|5.4|5531288|117.02|28|2023-03-21|15/01/2023||92.00||1647000000|5.4000000953674|1|2022-11-22|15/10/2022|||||5.3800001144409|1
2023-02-27 08:09:46|11237|947668|COF|953.95M|953950000|1.605|534012|-27.74|15|2023-02-01|15/12/2022|-0.03||83850000||1.6000000238419|1|2022-08-01|15/06/2022|0.09||80190000||1.8650000095367|1
2023-02-27 08:09:50|11238|18511|DTL|1.12B|1120000000|7.27|183593|36.9|15|2023-02-15|15/12/2022|0.11|8.00|1170000000|1017000000|7.1700000762939|1|2022-08-17|15/06/2022|0.12||1190000000|1195000000|6.3899998664856|1
2023-02-27 08:09:54|11239|7483|MMS|988.93M|988930000|14.26|234173|18.29|18|2023-02-20|15/12/2022|0.48|52.50|312900000|262140000|12.930000305176|1|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000|12.800000190735|1
2023-02-27 08:09:59|11240|1096166|CRN|3.14B|3140000000|1.87|3166055|17.08|16|2023-05-09|15/03/2023|||||1.8700000047684|1|2023-02-21|15/12/2022|0.35|0.6037|717060000|717060000|2.1099998950958|1
2023-02-27 08:10:03|11241|941188|HLI|1.15B|1150000000|3.34|807031|17.69|29|2023-05-03|15/03/2023|||||3.3399999141693|1|2023-02-24|15/12/2022||34.00||129510000|2.7999999523163|1
2023-02-27 08:10:07|11242|978754|RBL|127.30M|127300000|0.455|681310|-73.11|28|2023-04-20|15/03/2023||||100800000|0.45500001311302|1|2023-02-14|15/12/2022|-0.11|1.00|214900000|188300000|0.50999999046326|1
2023-02-27 08:10:11|11243|947974|CMM|1.36B|1360000000|3.61|1143300|-0.68|15|2023-03-12|15/12/2022|||||3.6099998950958|1|2022-09-27|15/06/2022|0.1||161500000||2.5899999141693|1
2023-02-27 08:10:15|11244|39201|JIN|878.08M|878080000|14|85656|-20.44|18|2023-02-23|15/12/2022|0.27|27.00|62580000|49810000|14.760000228882|1|2022-11-30|15/09/2022|||||14.159999847412|1
2023-02-27 08:10:19|11245|1080047|VUL|883.56M|883560000|6.2|304000|-28.62|9|2022-06-01|15/03/2022|||||8.1899995803833|1|2022-03-09|15/12/2021|-0.07||2730000||8.2299995422363|1
2023-02-27 08:10:23|11246|960730|IDX|628.99M|628990000|2.72|337854|-23.14|15|2023-02-16|15/12/2022|0.07|6.62|215700000|175920000|3.0499999523163|1|2022-08-28|15/06/2022|0.02|0.0883|179400000|177260000|3.1300001144409|1
2023-02-27 08:10:26|11247|1153659|IAP|1.23B|1230000000|1.895|2547690|9.86|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|1.9249999523163|1|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000|1.5950000286102|1
2023-02-27 08:10:31|11248|947732|BGL|1.14B|1140000000|1.015|4026532|10.93|15|2023-03-08|15/12/2022|||||1.0149999856949|1|2022-09-20|15/06/2022|-0.01||||0.75|1
2023-02-27 08:10:36|11249|101968|DDR|1.44B|1440000000|8|186113|-41.19|27|2023-05-19|15/03/2023|||||8|1|2023-02-08|15/12/2022|||869500000||10.420000076294|1
2023-02-27 08:10:41|11250|32479|SXY|883.08M|883080000|4.6|1587624|-0.22|29|2022-08-16|15/06/2022|||||4.5999999046326|1|2022-04-27|15/03/2022|||||4.5999999046326|1
2023-02-27 08:10:44|11251|8636|SHV|494.69M|494690000|4.1|292817|-28.01|22|2023-05-25|15/03/2023||-12.25||67170000|4.0999999046326|1|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|4.7699999809265|1
2023-02-27 08:10:49|11252|994814|BET|188.41M|188410000|0.205|2963705|-64.7|26|2023-02-23|15/12/2022|-0.02|0.00|46740000|64520000|0.18500000238419|1|2022-11-30|15/09/2022|||23900000|23900000|0.27500000596046|1
2023-02-27 08:10:53|11253|960724|BBN|284.65M|284650000|2.1|513114|-57.05|16|2023-02-09|15/12/2022|0.02||254900000||2.5699999332428|1|2022-08-10|15/06/2022|0.09||268200000||4.8800001144409|1
2023-02-27 08:10:57|11254|7636|GWA|448.20M|448200000|1.7|244193|-27.35|18|2023-02-13|15/12/2022|0.08||207100000||2.0499999523163|1|2022-08-15|15/06/2022|0.06||217400000||2.1600000858307|1
2023-02-27 08:11:01|11255|8675|TGR|1.13B|1130000000|5.22|1278329|47.88|16|2022-08-15|15/06/2022|0.09|15.00|364500000|362160000|4.9299998283386|1|2022-02-15|15/12/2021|0.17|10.00|408800000|299030000|3.6600000858307|1
2023-02-27 08:11:05|11256|1167483|HDN|2.63B|2630000000|1.27|3119453|-11.5|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|1.3200000524521|1|2022-02-22|15/12/2021|0.16||56900000||1.3650000095367|1
2023-02-27 08:11:10|11257|102000|SVR|409.23M|409230000|1.94|172413|-38.36|21|2023-05-17|15/03/2023|||||1.9400000572205|1|2023-02-13|15/12/2022|0.12|10.80|103600000|90200000|1.9700000286102|1
2023-02-27 08:11:14|11258|959004|ECX|574.43M|574430000|2.14|404716|-7.39|15|2023-05-03|15/03/2023||16.70||340810000|2.1400001049042|1|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|1.8799999952316|1
2023-02-27 08:11:17|11259|948107|PPK|84.59M|84590000|0.95|67290|-84.62|15|2023-02-19|15/12/2022|-0.07||465000||1.1000000238419|1|2022-08-29|15/06/2022|-0.08||1480000||1.7849999666214|1
2023-02-27 08:11:21|11260|102008|DXI|961.33M|961330000|3.05|270512|-5|15|2023-02-07|15/12/2022|||38690000||3.170000076294|1|2022-08-15|15/06/2022|0.15||37520000||2.829999923706|1
2023-02-27 08:11:25|11261|1014093|AD8|618.84M|618840000|8.01|86905|9.34|21|2023-02-12|15/12/2022|||||7.1700000762939|1|2022-11-30|15/09/2022|||||8.0900001525879|1
2023-02-27 08:11:30|11262|18565|RED|371.44M|371440000|0.135|12340793|-59.37|25|2023-03-14|15/12/2022||-0.70|||0.13500000536442|1|2022-10-28|15/09/2022|||||0.17499999701977|1
2023-02-27 08:11:33|11263|947566|BRN|969.52M|969520000|0.540|7763564|-55.56|11|2022-08-23|15/06/2022|-0||4830000||1.0049999952316|1|2022-02-23|15/12/2021|-0.01||820900||1.1950000524521|1
2023-02-27 08:11:37|11264|961668|BWX|42.00M|42000000|0.2|1805649|-91.05|15|2023-02-23|15/12/2022||||107300000|0.22499999403954|1|2022-11-28|15/06/2022|-2.05||94970000||0.62999999523163|1
2023-02-27 08:11:41|11265|993246|BVS|211.10M|211100000|0.85|841499|-48.95|15|2023-02-23|15/12/2022||4.00||128040000|0.85000002384186|1|2022-08-23|15/06/2022|0.06|4.00|133800000|134370000|1.710000038147|1
2023-02-27 08:11:45|11266|102027|PGH|413.15M|413150000|1.21|767240|-52.8|15|2023-02-14|15/12/2022|0.07|15.00|998200000|911620000|1.0049999952316|1|2022-08-17|15/06/2022|0.09||910500000|908940000|2.1800000667572|1
2023-02-27 08:11:49|11267|958997|ADH|383.89M|383890000|2.240|537327|-23|18|2023-02-20|15/12/2022|0.13|13.35|324200000|241910000|2.3699998855591|1|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2.5499999523163|1
2023-02-27 08:11:56|11268|102007|HPI|688.79M|688790000|3.55|414667|-0.28|15|2023-02-15|15/12/2022|-0.04|10.00|40060000|31560000|3.5699999332428|1|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000|3.1900000572205|1
2023-02-27 08:12:00|11269|7508|API|753.76M|753760000|1.530|1545210|0.66|18|2022-04-20|15/02/2022||||2130000000|1.5299999713898|1|2021-10-28|15/08/2021|-0.03||2030000000|1901000000|1.5149999856949|1
2023-02-27 08:12:05|11270|10546|SXL|246.83M|246830000|1.015|717016|-42.37|19|2023-02-22|15/12/2022|0.06||258800000||1.0299999713898|1|2022-08-22|15/06/2022|-0.64||260000000|259200000|1.164999961853|1
2023-02-27 08:12:09|11271|8637|SIG|624.22M|624220000|0.625|980955|30.85|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|0.69999998807907|1|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000|0.52499997615814|1
2023-02-27 08:12:12|11272|1152217|FCL|656.83M|656830000|1.35|144315|-59.79|0||
2023-02-27 08:12:17|11273|7296|IFM|514.75M|514750000|1.38|448036|-6.99|15|2023-02-22|15/12/2022|||||1.2350000143051|1|2022-08-22|15/06/2022|0.01|3.50|61180000|62200000|1.5|1
2023-02-27 08:12:21|11274|101983|GDI|414.64M|414640000|0.78|994750|-25|15|2023-02-19|15/12/2022|-0||32120000||0.81499999761581|1|2022-08-21|15/06/2022|0.02||15410000||0.93500000238419|1
2023-02-27 08:12:25|11275|947756|EHE|532.22M|532220000|2.07|268859|-9.65|25|2023-02-20|15/12/2022|-0.1|3.00|359200000|344000000|2|1|2022-11-30|15/09/2022|||||2.1199998855591|1
2023-02-27 08:12:29|11276|953869|AFG|420.25M|420250000|1.555|466524|-31.58|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|1.8600000143051|1|2022-02-24|15/12/2021|0.11|9.00|444200000||2.3499999046326|1
2023-02-27 08:12:33|11277|1167991|DBI|1.22B|1220000000|2.48|458236|23.5|6|2022-08-28|15/06/2022|0.01||256200000||2.1400001049042|1|2022-03-28|15/12/2021|0.03||285500000||2.0699999332428|1
2023-02-27 08:12:37|11278|18556|MYS|430.75M|430750000|4.01|100139|-17.36|15|2023-02-16|15/12/2022|0.15||166400000||3.9100000858307|1|2022-08-18|15/06/2022|0.15||97170000||4.8000001907349|1
2023-02-27 08:12:41|11279|1166382|SSR|||20.23|15966|-25.7}|27|2023-05-02|15/03/2023||0.1213||517240000|20.229999542236|1|2023-02-22|15/12/2022|0.1759|0.1723|449200000|466900000|20.25|1
2023-02-27 08:12:46|11280|943406|AMI|132.41M|132410000|0.11|5133294|-75.56|27|2023-02-22|15/12/2022|-0.02||109000000|109000000|0.10999999940395|1|2022-10-10|15/09/2022|||84000000||0.21500000357628|1
2023-02-27 08:12:50|11281|7597|AAC|997.58M|997580000|1.65|278978|2.78|26|2023-05-24|15/03/2023|||||1.6499999761581|1|2023-03-01|15/12/2022|||||1.6499999761581|1
2023-02-27 08:12:56|11282|102005|MYX|270.20M|270200000|3.150|354476|-26.88|25|2023-02-27|15/12/2022||||210150000|3.1500000953674|1|2022-11-30|15/09/2022|||||2.4175000190735|2
2023-02-27 08:13:01|11283|8654|SSM|415.77M|415770000|0.685|878456|-23.73|15|2023-02-22|15/12/2022|-0.01||954100000||0.59500002861023|1|2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000|1.0449999570847|1
2023-02-27 08:13:05|11284|10536|CVN|255.63M|255630000|0.145|2110677|-37.78|26|2023-04-25|15/03/2023|||||0.14499999582767|1|2023-03-01|15/12/2022|||||0.14499999582767|1
2023-02-27 08:13:10|11285|959017|PAR|383.84M|383840000|1.35|422971|17.44|14|2022-08-25|15/06/2022|-0.05||7810000||1.289999961853|1|2022-02-23|15/12/2021|-0.12||750000||1.2459599971771|1
2023-02-27 08:13:13|11286|39198|PLL|1.60B|1600000000|0.89|2691110|31.62|18|2023-05-05|15/03/2023||-0.0067||0.00|0.88999998569489|1|2023-03-01|15/12/2022||-0.0056||0.00|0.88999998569489|1
2023-02-27 08:13:20|11287|101952|AMA|262.90M|262900000|0.245|774980|-26.67|15|2023-02-20|15/12/2022|-0.02|-2.75|426200000|394180000|0.22499999403954|1|2022-08-22|15/06/2022|-0.1|-1.60|427000000|451900000|0.15999999642372|1
2023-02-27 08:13:24|11288|14253|COE|428.94M|428940000|0.17|4008106|-35.53|28|2023-04-19|15/03/2023|||||0.17000000178814|1|2023-01-23|15/12/2022|||45800000|43900000|0.19499999284744|1
2023-02-27 08:13:28|11289|1142326|SZL|120.84M|120840000|0.52|641342|-70.7|10|2023-05-15|15/03/2023||-0.04||31500000|0.51999998092651|1|2023-01-22|15/12/2022|-0.022|-0.02|37120000|37100000|0.54000002145767|1
2023-02-27 08:13:32|11290|18575|SPL|222.86M|222860000|0.565|150542|-39.23|20|2023-02-27|15/12/2022|||||0.55000001192093|1|2022-11-08|15/09/2022|||||0.49000000953674|1
2023-02-27 08:13:36|11291|7265|EHL|375.54M|375540000|0.725|282216|-17.88|32|2023-05-01|15/03/2023|||||0.72500002384186|1|2023-02-21|15/12/2022|0.01|6.40|429500000|332150000|0.74000000953674|1
2023-02-27 08:13:41|11292|102037|VRTKOQ|705.23M|705230000|8.1|44835|15.99|21|2022-08-23|15/06/2022||0.1555||137710000|8.1000003814697|1|2022-06-01|15/03/2022||||45000000|7.8118357658386|1
2023-02-27 08:13:45|11293|947769|EOS|92.47M|92470000|0.54|431085|-74.04|15|2023-02-26|15/12/2022|||||0.54000002145767|1|2022-08-28|15/06/2022|-0.71||53780000||0.77499997615814|1
2023-02-27 08:13:49|11294|947655|OPT|392.41M|392410000|0.84|357038|-18.05|26|2023-02-22|15/12/2022||-9.00|||0.91000002622604|1|2022-11-30|15/09/2022|||||0.97000002861023|1
2023-02-27 08:13:53|11295|7751|CWP|354.32M|354320000|4.33|51365|-8.21|24|2023-02-21|15/12/2022|0.11||152300000||4.4099998474121|1|2022-10-11|15/09/2022|||||3.9800000190735|1
2023-02-27 08:13:57|11296|948227|STX|848.67M|848670000|0.34|9331169|34.51|26|2023-04-17|15/03/2023|||||0.34000000357628|1|2023-02-23|15/12/2022|-0||||0.31999999284744|1
2023-02-27 08:14:05|11297|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-02-27 08:14:09|11298|7696|MGX|661.86M|661860000|0.555|1330907|6.86|27|2023-02-20|15/12/2022|0.01||90000000|90000000|0.57499998807907|1|2022-10-21|15/09/2022|||||0.39500001072884|1
2023-02-27 08:14:14|11299|1084956|MMM|68.66M|68660000|0.175|1297493|-71.19|17|2023-01-30|15/12/2022||-0.01||190200000|0.15500000119209|1|2022-10-27|15/09/2022|||||0.15500000119209|1
2023-02-27 08:14:18|11300|948089|PET|34.97M|34970000|0.055|841979|-78.37|14|2022-08-30|15/06/2022|-0.01||1280000||0.24500000476837|1|2022-02-27|15/12/2021|-0.01||5050000||0.24500000476837|1
2023-02-27 08:14:24|11301|945920|ISX|1.18B|1180000000|1.07|980077|0|19|2022-08-29|15/06/2022|||||1.0700000524521|1|2022-02-24|15/12/2021|-0.01||||1.0700000524521|1
2023-02-27 08:14:29|11302|18476|VAH|726M|726000000|0.086|700580|0|14|2020-08-25|15/06/2020||-3.20||1203000000|0.08600000292063|1|2020-02-10|15/12/2019|-0.01|0.85|3120000000|3016000000|0.14000000059605|1
2023-02-27 08:14:33|11303|941675|SDA|189.40M|189400000|0.790|879031|0|5|2018-03-29|15/12/2017|0.05|0.12|267900000|306300000|5.1999998092651|1|2017-08-29|15/06/2017|-0.02||246300000|264700000|3.3699998855591|1